FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,268.78
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 2,113.15 2,113.15 2,097.76 2,097.76 4,260.4K
08:05 2,097.85 2,098.52 2,094.92 2,096.57 1,489.7K
08:10 2,096.71 2,097.52 2,095.03 2,096.23 1,482.4K
08:15 2,096.55 2,096.55 2,092.73 2,093.86 1,522.1K
08:20 2,093.72 2,094.63 2,092.51 2,093.75 1,214.9K
08:25 2,093.86 2,095.30 2,093.86 2,094.72 931.4K
08:30 2,094.88 2,097.35 2,094.88 2,096.82 1,154.0K
08:35 2,096.60 2,097.35 2,095.77 2,095.79 878.9K
08:40 2,095.67 2,096.10 2,094.71 2,095.76 912.2K
08:45 2,095.23 2,096.32 2,095.08 2,095.08 767.1K
08:50 2,094.82 2,096.22 2,094.59 2,096.22 591.2K
08:55 2,096.03 2,096.61 2,095.68 2,096.61 618.2K
09:00 2,096.69 2,097.06 2,095.38 2,097.06 881.9K
09:05 2,096.94 2,097.43 2,095.84 2,095.84 825.2K
09:10 2,095.75 2,097.25 2,095.75 2,096.31 740.8K
09:15 2,096.38 2,096.76 2,095.63 2,095.63 755.4K
09:20 2,095.36 2,097.34 2,095.29 2,096.97 691.5K
09:25 2,096.85 2,097.25 2,095.82 2,096.27 624.7K
09:30 2,096.27 2,098.37 2,095.94 2,097.97 645.4K
09:35 2,097.92 2,099.49 2,097.83 2,099.09 634.5K
09:40 2,099.17 2,099.33 2,098.12 2,098.80 541.6K
09:45 2,098.95 2,098.99 2,097.78 2,098.65 545.0K
09:50 2,098.03 2,098.50 2,097.97 2,098.25 629.8K
09:55 2,098.17 2,098.81 2,098.17 2,098.25 701.4K
10:00 2,098.46 2,098.56 2,097.03 2,097.03 468.7K
10:05 2,096.85 2,097.77 2,096.66 2,097.77 583.5K
10:10 2,097.71 2,098.01 2,097.52 2,097.52 504.6K
10:15 2,097.50 2,097.50 2,096.02 2,097.06 477.4K
10:20 2,097.01 2,098.02 2,096.48 2,097.75 497.5K
10:25 2,097.43 2,097.70 2,096.98 2,097.17 541.3K
10:30 2,097.01 2,097.80 2,096.62 2,096.62 508.5K
10:35 2,096.26 2,097.32 2,096.26 2,097.18 617.9K
10:40 2,097.46 2,097.56 2,096.22 2,096.22 578.6K
10:45 2,096.21 2,096.62 2,095.60 2,095.89 473.6K
10:50 2,095.70 2,096.04 2,093.13 2,094.12 797.6K
10:55 2,094.44 2,095.10 2,093.93 2,094.04 564.9K
11:00 2,093.78 2,095.26 2,093.46 2,094.98 432.9K
11:05 2,095.12 2,097.03 2,094.90 2,096.57 570.2K
11:10 2,096.45 2,096.79 2,095.40 2,096.66 487.7K
11:15 2,096.90 2,098.49 2,096.71 2,097.07 443.0K
11:20 2,097.06 2,097.38 2,096.44 2,097.14 320.0K
11:25 2,097.05 2,097.52 2,096.46 2,097.26 669.2K
11:30 2,097.22 2,097.77 2,096.79 2,097.50 459.6K
11:35 2,097.71 2,098.37 2,097.44 2,098.32 399.3K
11:40 2,098.22 2,098.73 2,098.03 2,098.17 416.1K
11:45 2,098.07 2,098.56 2,097.65 2,098.39 494.9K
11:50 2,098.55 2,098.55 2,097.27 2,097.67 524.3K
11:55 2,097.60 2,097.77 2,097.14 2,097.43 567.4K
12:00 2,097.53 2,098.54 2,097.50 2,098.32 480.3K
12:05 2,098.37 2,099.26 2,098.37 2,098.88 463.2K
12:10 2,099.04 2,099.20 2,098.56 2,098.84 351.6K
12:15 2,098.58 2,098.79 2,098.21 2,098.79 319.4K
12:20 2,098.75 2,099.76 2,098.45 2,099.58 446.8K
12:25 2,099.56 2,100.51 2,099.56 2,100.51 326.3K
12:30 2,100.31 2,100.95 2,100.05 2,100.72 391.6K
12:35 2,100.73 2,101.63 2,100.58 2,101.35 340.2K
12:40 2,101.09 2,101.34 2,100.44 2,101.16 412.7K
12:45 2,101.13 2,102.41 2,101.13 2,101.65 491.0K
12:50 2,101.67 2,101.87 2,101.03 2,101.36 414.7K
12:55 2,101.44 2,101.71 2,101.01 2,101.32 591.7K
13:00 2,101.24 2,101.24 2,100.38 2,101.16 368.1K
13:05 2,100.97 2,101.44 2,100.63 2,100.87 414.5K
13:10 2,100.84 2,101.34 2,100.69 2,101.03 371.5K
13:15 2,100.98 2,102.00 2,100.98 2,101.75 563.3K
13:20 2,101.83 2,102.27 2,101.59 2,101.99 880.2K
13:25 2,102.00 2,103.00 2,101.57 2,102.62 329.5K
13:30 2,102.51 2,102.86 2,101.65 2,101.71 568.6K
13:35 2,101.68 2,101.74 2,101.29 2,101.68 522.3K
13:40 2,101.64 2,102.23 2,101.33 2,101.68 598.7K
13:45 2,101.43 2,102.12 2,101.20 2,101.70 683.5K
13:50 2,101.39 2,101.57 2,100.45 2,100.88 434.1K
13:55 2,100.82 2,102.04 2,100.82 2,102.01 1,047.1K
14:00 2,101.94 2,101.94 2,101.06 2,101.06 436.9K
14:05 2,100.99 2,101.29 2,100.70 2,100.99 379.6K
14:10 2,100.90 2,101.22 2,100.68 2,100.78 395.8K
14:15 2,100.89 2,100.89 2,100.24 2,100.39 403.1K
14:20 2,100.32 2,100.66 2,100.03 2,100.27 479.2K
14:25 2,100.31 2,101.16 2,100.09 2,101.16 511.2K
14:30 2,100.93 2,104.21 2,100.93 2,104.21 923.9K
14:35 2,104.23 2,106.95 2,104.23 2,106.95 1,657.5K
14:40 2,106.90 2,106.90 2,105.51 2,106.16 1,105.7K
14:45 2,105.98 2,107.14 2,105.98 2,107.14 1,104.3K
14:50 2,106.86 2,108.16 2,106.51 2,108.16 815.5K
14:55 2,108.17 2,109.61 2,107.79 2,109.61 5,970.7K
15:00 2,109.66 2,110.20 2,108.08 2,108.08 2,347.8K
15:05 2,108.29 2,109.61 2,107.75 2,109.61 822.2K
15:10 2,109.69 2,109.93 2,108.75 2,108.83 994.4K
15:15 2,108.41 2,108.72 2,107.21 2,107.34 915.8K
15:20 2,107.82 2,110.61 2,107.82 2,110.61 904.8K
15:25 2,110.71 2,111.67 2,110.27 2,111.34 1,031.7K
15:30 2,111.49 2,111.49 2,110.55 2,110.87 699.2K
15:35 2,111.40 2,111.58 2,110.53 2,111.52 681.6K
15:40 2,111.39 2,112.85 2,111.38 2,112.67 661.8K
15:45 2,112.86 2,113.12 2,111.27 2,111.29 655.0K
15:50 2,111.36 2,111.58 2,110.73 2,110.98 609.2K
15:55 2,110.97 2,111.18 2,110.20 2,110.63 2,154.8K
16:00 2,110.72 2,111.37 2,110.72 2,110.83 1,408.9K
16:05 2,110.79 2,110.99 2,110.05 2,110.17 1,043.8K
16:10 2,110.16 2,111.03 2,110.16 2,110.56 1,411.4K
16:15 2,110.93 2,111.34 2,110.86 2,111.19 1,061.1K
16:20 2,111.08 2,111.25 2,110.23 2,110.43 1,350.7K
16:25 2,110.25 2,110.71 2,109.80 2,110.03 34,549.1K
16:35 2,109.36 2,109.36 2,109.36 2,109.36 1,800.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据