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 2,127.74 2,133.65 2,127.74 2,132.89 3,791.4K
08:05 2,132.64 2,132.72 2,131.77 2,132.03 1,383.9K
08:10 2,132.38 2,132.75 2,131.87 2,132.66 1,120.6K
08:15 2,132.64 2,134.23 2,132.61 2,134.23 1,078.8K
08:20 2,134.76 2,135.78 2,134.47 2,135.78 1,037.8K
08:25 2,136.08 2,136.08 2,135.04 2,135.43 945.2K
08:30 2,135.39 2,135.81 2,135.14 2,135.41 878.4K
08:35 2,135.65 2,137.27 2,135.65 2,137.27 915.9K
08:40 2,137.28 2,137.68 2,136.60 2,136.60 1,075.1K
08:45 2,136.47 2,137.11 2,136.47 2,137.04 1,751.7K
08:50 2,137.03 2,137.41 2,137.01 2,137.30 578.1K
08:55 2,137.22 2,137.22 2,136.31 2,136.31 775.4K
09:00 2,136.21 2,136.58 2,134.72 2,134.72 1,116.7K
09:05 2,134.72 2,135.45 2,134.16 2,134.89 888.3K
09:10 2,134.98 2,135.94 2,134.96 2,135.68 693.0K
09:15 2,135.50 2,136.13 2,135.38 2,136.05 654.6K
09:20 2,136.52 2,137.26 2,136.12 2,137.11 603.6K
09:25 2,137.09 2,137.09 2,136.47 2,136.55 674.0K
09:30 2,136.82 2,136.97 2,135.57 2,135.88 786.5K
09:35 2,135.86 2,136.01 2,134.87 2,134.96 699.5K
09:40 2,134.78 2,135.24 2,134.53 2,134.53 711.9K
09:45 2,134.57 2,134.79 2,133.42 2,134.20 597.6K
09:50 2,134.33 2,134.65 2,133.68 2,133.68 655.5K
09:55 2,133.81 2,134.25 2,133.78 2,134.25 450.2K
10:00 2,134.08 2,134.29 2,133.47 2,134.16 550.6K
10:05 2,134.06 2,135.77 2,134.03 2,135.01 581.8K
10:10 2,135.12 2,135.90 2,134.99 2,135.90 646.6K
10:15 2,135.87 2,136.01 2,135.49 2,135.60 528.3K
10:20 2,135.62 2,135.80 2,135.25 2,135.67 572.3K
10:25 2,135.86 2,136.43 2,135.61 2,135.93 584.4K
10:30 2,136.01 2,136.91 2,136.01 2,136.51 481.9K
10:35 2,136.21 2,136.77 2,136.10 2,136.68 584.9K
10:40 2,136.57 2,136.66 2,136.22 2,136.32 459.8K
10:45 2,136.40 2,137.06 2,136.02 2,136.84 440.6K
10:50 2,136.97 2,138.14 2,136.94 2,137.97 460.6K
10:55 2,137.96 2,138.06 2,137.58 2,137.75 553.4K
11:00 2,137.73 2,138.48 2,137.73 2,138.48 461.6K
11:05 2,138.36 2,138.79 2,138.00 2,138.68 439.9K
11:10 2,138.71 2,139.25 2,138.71 2,139.19 456.7K
11:15 2,139.19 2,139.19 2,138.28 2,138.28 366.1K
11:20 2,138.39 2,138.44 2,138.20 2,138.43 384.0K
11:25 2,138.26 2,138.87 2,138.22 2,138.87 412.9K
11:30 2,138.70 2,138.70 2,137.58 2,137.58 513.9K
11:35 2,137.65 2,138.38 2,137.65 2,138.29 365.8K
11:40 2,138.29 2,138.96 2,138.29 2,138.59 395.8K
11:45 2,138.46 2,139.24 2,138.46 2,139.10 405.0K
11:50 2,139.11 2,139.49 2,139.06 2,139.26 620.9K
11:55 2,139.57 2,140.02 2,139.51 2,139.95 358.0K
12:00 2,139.95 2,140.05 2,138.82 2,138.96 524.8K
12:05 2,138.89 2,139.16 2,138.55 2,139.12 458.1K
12:10 2,138.99 2,139.09 2,138.28 2,138.98 341.0K
12:15 2,139.00 2,139.00 2,137.53 2,137.65 517.4K
12:20 2,137.75 2,138.86 2,137.75 2,138.68 352.2K
12:25 2,138.71 2,139.08 2,138.67 2,138.67 349.6K
12:30 2,138.71 2,139.20 2,138.52 2,139.20 368.1K
12:35 2,139.09 2,139.59 2,138.99 2,139.41 299.4K
12:40 2,139.28 2,139.78 2,139.14 2,139.67 348.2K
12:45 2,139.60 2,140.12 2,139.47 2,139.54 326.9K
12:50 2,139.38 2,139.40 2,138.94 2,139.34 347.0K
12:55 2,139.21 2,139.44 2,138.37 2,138.46 526.2K
13:00 2,138.41 2,138.41 2,137.88 2,138.11 380.6K
13:05 2,138.00 2,138.38 2,137.78 2,137.85 358.8K
13:10 2,137.99 2,138.39 2,137.83 2,138.39 309.8K
13:15 2,138.44 2,139.61 2,138.33 2,139.48 421.5K
13:20 2,139.67 2,139.67 2,138.95 2,138.95 480.9K
13:25 2,139.15 2,139.18 2,138.37 2,138.71 463.0K
13:30 2,138.84 2,139.64 2,138.48 2,138.81 1,141.1K
13:35 2,138.71 2,138.77 2,137.74 2,137.99 1,448.1K
13:40 2,137.98 2,138.06 2,137.58 2,137.58 472.7K
13:45 2,137.76 2,137.76 2,137.31 2,137.53 623.7K
13:50 2,137.81 2,138.19 2,137.62 2,138.01 495.6K
13:55 2,138.30 2,138.52 2,137.11 2,137.52 884.4K
14:00 2,137.21 2,138.29 2,136.44 2,138.29 1,328.0K
14:05 2,138.05 2,139.27 2,138.02 2,139.27 429.1K
14:10 2,139.34 2,139.62 2,139.06 2,139.43 458.7K
14:15 2,139.26 2,139.56 2,138.84 2,139.55 515.2K
14:20 2,139.58 2,139.97 2,138.91 2,138.91 507.8K
14:25 2,139.25 2,139.71 2,138.76 2,139.60 501.3K
14:30 2,139.74 2,139.75 2,137.95 2,139.66 1,485.9K
14:35 2,139.84 2,139.95 2,139.51 2,139.95 985.3K
14:40 2,139.90 2,139.90 2,138.64 2,139.10 909.3K
14:45 2,139.09 2,140.20 2,138.83 2,140.01 891.3K
14:50 2,140.01 2,140.56 2,139.48 2,139.58 849.0K
14:55 2,139.66 2,140.51 2,139.53 2,139.82 797.1K
15:00 2,139.88 2,139.99 2,138.07 2,139.99 1,197.6K
15:05 2,140.01 2,140.51 2,140.01 2,140.46 791.6K
15:10 2,140.51 2,141.26 2,140.42 2,141.09 857.2K
15:15 2,141.27 2,141.58 2,140.70 2,141.25 789.9K
15:20 2,141.30 2,142.71 2,141.30 2,142.37 630.9K
15:25 2,142.43 2,142.58 2,141.86 2,141.86 1,189.6K
15:30 2,141.81 2,142.99 2,141.73 2,142.93 797.5K
15:35 2,143.26 2,144.68 2,143.26 2,144.67 804.5K
15:40 2,144.73 2,145.35 2,144.01 2,144.28 918.5K
15:45 2,144.01 2,144.80 2,143.93 2,144.14 869.3K
15:50 2,144.05 2,144.24 2,143.12 2,143.14 943.8K
15:55 2,143.16 2,143.81 2,143.04 2,143.17 876.8K
16:00 2,142.82 2,144.24 2,142.82 2,144.22 1,236.2K
16:05 2,144.33 2,145.19 2,144.25 2,145.19 950.2K
16:10 2,145.24 2,145.37 2,144.02 2,144.02 1,043.5K
16:15 2,144.13 2,144.26 2,143.64 2,143.86 1,148.9K
16:20 2,143.94 2,145.25 2,143.94 2,145.25 1,488.4K
16:25 2,145.09 2,145.66 2,145.06 2,145.51 37,439.2K
16:35 2,144.78 2,144.78 2,144.78 2,144.78 2,507.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据