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 2,117.05 2,125.76 2,117.05 2,125.59 3,177.6K
08:05 2,125.83 2,126.11 2,124.41 2,126.02 1,154.0K
08:10 2,125.79 2,125.79 2,124.06 2,124.18 946.1K
08:15 2,124.48 2,125.76 2,123.97 2,125.38 904.4K
08:20 2,125.20 2,125.92 2,124.87 2,125.92 707.6K
08:25 2,126.11 2,126.11 2,124.81 2,125.22 562.8K
08:30 2,125.11 2,125.84 2,125.11 2,125.73 730.2K
08:35 2,125.74 2,125.74 2,124.23 2,124.79 802.9K
08:40 2,124.67 2,124.91 2,124.34 2,124.70 581.5K
08:45 2,124.64 2,124.70 2,124.19 2,124.48 653.7K
08:50 2,124.40 2,125.01 2,124.10 2,124.51 562.7K
08:55 2,124.19 2,124.50 2,123.75 2,123.75 489.0K
09:00 2,123.83 2,123.83 2,122.93 2,122.93 565.9K
09:05 2,123.04 2,124.41 2,122.51 2,124.34 749.2K
09:10 2,124.17 2,126.02 2,124.17 2,125.92 501.9K
09:15 2,126.16 2,126.45 2,125.52 2,126.30 560.3K
09:20 2,126.43 2,126.68 2,125.91 2,126.13 626.9K
09:25 2,126.08 2,126.17 2,125.58 2,126.11 455.6K
09:30 2,125.96 2,126.74 2,124.80 2,125.05 715.3K
09:35 2,124.91 2,125.71 2,124.91 2,125.26 572.8K
09:40 2,125.18 2,126.66 2,125.07 2,126.66 469.6K
09:45 2,126.59 2,127.75 2,126.55 2,127.50 446.1K
09:50 2,127.63 2,127.63 2,127.14 2,127.40 458.5K
09:55 2,127.56 2,127.80 2,126.76 2,127.01 530.1K
10:00 2,127.02 2,127.96 2,126.97 2,127.95 586.0K
10:05 2,127.88 2,128.51 2,127.57 2,128.33 478.0K
10:10 2,128.24 2,128.70 2,128.02 2,128.02 387.9K
10:15 2,128.11 2,128.97 2,128.11 2,128.74 375.9K
10:20 2,128.81 2,129.79 2,128.74 2,129.79 386.6K
10:25 2,129.96 2,130.08 2,129.10 2,129.10 536.0K
10:30 2,129.30 2,129.30 2,128.22 2,128.29 389.1K
10:35 2,128.51 2,129.62 2,128.24 2,129.62 497.4K
10:40 2,129.82 2,130.15 2,129.73 2,129.73 354.9K
10:45 2,129.92 2,130.27 2,129.70 2,130.27 415.0K
10:50 2,130.30 2,130.43 2,129.33 2,129.66 422.8K
10:55 2,129.47 2,130.27 2,129.37 2,130.26 370.6K
11:00 2,130.41 2,130.58 2,130.15 2,130.50 410.5K
11:05 2,130.41 2,131.24 2,130.26 2,131.24 394.6K
11:10 2,131.30 2,131.30 2,130.76 2,130.99 634.1K
11:15 2,131.08 2,131.44 2,130.90 2,130.97 794.8K
11:20 2,130.87 2,130.95 2,130.41 2,130.69 559.4K
11:25 2,130.67 2,131.14 2,130.67 2,130.76 1,750.7K
11:30 2,130.68 2,130.79 2,130.23 2,130.79 495.5K
11:35 2,130.62 2,131.11 2,130.48 2,130.86 371.7K
11:40 2,130.90 2,131.07 2,130.77 2,130.79 408.5K
11:45 2,130.98 2,131.16 2,130.38 2,130.81 477.2K
11:50 2,130.86 2,130.98 2,130.32 2,130.55 403.4K
11:55 2,130.45 2,130.57 2,130.17 2,130.25 430.1K
12:00 2,130.07 2,130.07 2,128.57 2,128.63 525.1K
12:05 2,128.58 2,128.97 2,128.31 2,128.53 637.4K
12:10 2,128.31 2,129.40 2,128.31 2,129.16 359.2K
12:15 2,129.14 2,129.93 2,128.89 2,129.61 1,868.8K
12:20 2,129.55 2,129.66 2,129.05 2,129.26 374.4K
12:25 2,129.19 2,129.51 2,128.85 2,128.99 1,178.6K
12:30 2,129.01 2,129.91 2,129.01 2,129.84 573.4K
12:35 2,129.76 2,130.06 2,129.54 2,129.83 1,030.0K
12:40 2,129.73 2,129.79 2,129.23 2,129.50 388.3K
12:45 2,129.39 2,129.74 2,129.32 2,129.52 333.3K
12:50 2,129.42 2,129.88 2,128.60 2,128.60 330.6K
12:55 2,128.84 2,129.08 2,128.83 2,128.99 292.5K
13:00 2,128.98 2,129.27 2,128.64 2,128.82 329.0K
13:05 2,128.92 2,128.98 2,127.58 2,127.77 363.7K
13:10 2,127.77 2,128.83 2,127.77 2,128.83 268.6K
13:15 2,128.69 2,128.78 2,128.07 2,128.07 330.4K
13:20 2,128.21 2,128.31 2,127.30 2,127.30 473.6K
13:25 2,127.33 2,127.33 2,126.46 2,126.79 498.7K
13:30 2,126.81 2,127.19 2,126.48 2,127.01 482.1K
13:35 2,126.91 2,127.30 2,126.58 2,127.19 495.6K
13:40 2,127.15 2,127.46 2,126.48 2,126.48 358.7K
13:45 2,126.43 2,126.43 2,125.89 2,126.29 297.5K
13:50 2,126.36 2,126.80 2,125.76 2,126.60 389.8K
13:55 2,126.65 2,127.40 2,126.53 2,127.19 337.2K
14:00 2,127.38 2,127.89 2,127.38 2,127.85 415.1K
14:05 2,127.88 2,128.03 2,127.40 2,127.54 347.6K
14:10 2,127.51 2,128.24 2,127.51 2,127.88 344.7K
14:15 2,127.87 2,128.40 2,127.87 2,128.36 492.4K
14:20 2,128.34 2,128.85 2,128.29 2,128.45 431.6K
14:25 2,128.61 2,129.52 2,128.61 2,129.32 441.4K
14:30 2,129.14 2,129.84 2,128.65 2,129.53 976.3K
14:35 2,129.38 2,129.38 2,127.98 2,128.85 995.0K
14:40 2,129.00 2,129.48 2,127.90 2,127.90 1,089.5K
14:45 2,127.61 2,129.68 2,127.61 2,129.44 1,074.0K
14:50 2,129.14 2,130.37 2,129.06 2,130.07 862.0K
14:55 2,130.01 2,130.38 2,129.55 2,129.82 1,050.5K
15:00 2,129.93 2,131.78 2,129.93 2,131.74 1,336.6K
15:05 2,131.79 2,132.62 2,131.58 2,131.58 1,162.6K
15:10 2,131.49 2,131.49 2,130.05 2,130.62 832.5K
15:15 2,130.65 2,130.91 2,129.95 2,130.38 752.1K
15:20 2,130.44 2,130.44 2,129.71 2,130.15 612.4K
15:25 2,129.98 2,130.10 2,129.40 2,129.91 1,118.8K
15:30 2,129.95 2,129.95 2,129.18 2,129.40 876.4K
15:35 2,129.70 2,130.13 2,129.28 2,130.00 1,211.9K
15:40 2,129.98 2,130.31 2,129.31 2,129.31 805.5K
15:45 2,129.25 2,129.75 2,128.61 2,128.90 817.6K
15:50 2,128.80 2,129.05 2,128.46 2,128.67 685.9K
15:55 2,128.71 2,128.78 2,127.66 2,127.66 4,890.5K
16:00 2,127.38 2,127.54 2,126.81 2,127.38 959.4K
16:05 2,127.40 2,127.40 2,125.70 2,125.92 1,027.4K
16:10 2,126.03 2,126.37 2,125.80 2,126.36 904.6K
16:15 2,126.17 2,126.62 2,125.86 2,126.62 927.5K
16:20 2,126.49 2,127.14 2,126.49 2,126.80 2,768.1K
16:25 2,126.83 2,126.91 2,126.32 2,126.56 42,181.9K
16:35 2,127.18 2,127.18 2,127.18 2,127.18 1,265.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据