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 2,151.58 2,151.58 2,113.22 2,115.03 6,721.6K
08:05 2,114.18 2,116.75 2,113.50 2,116.52 2,348.0K
08:10 2,116.54 2,118.14 2,115.90 2,117.81 1,561.5K
08:15 2,117.78 2,121.37 2,117.24 2,121.37 1,595.8K
08:20 2,121.94 2,123.46 2,121.41 2,121.41 1,187.2K
08:25 2,121.52 2,121.52 2,119.28 2,120.77 1,068.4K
08:30 2,120.53 2,121.36 2,118.87 2,120.98 899.0K
08:35 2,120.83 2,123.03 2,120.83 2,121.98 911.0K
08:40 2,121.71 2,121.91 2,120.86 2,121.63 909.9K
08:45 2,121.89 2,121.89 2,119.96 2,120.89 689.7K
08:50 2,121.10 2,121.21 2,119.88 2,121.19 621.9K
08:55 2,121.27 2,122.71 2,121.27 2,122.60 659.4K
09:00 2,122.43 2,122.96 2,121.64 2,121.64 706.0K
09:05 2,121.89 2,121.89 2,119.41 2,119.42 760.8K
09:10 2,119.32 2,119.35 2,118.04 2,119.18 727.3K
09:15 2,119.38 2,119.48 2,117.56 2,117.62 701.8K
09:20 2,117.74 2,118.90 2,117.31 2,118.60 639.4K
09:25 2,118.84 2,119.82 2,118.21 2,118.28 570.7K
09:30 2,118.65 2,119.72 2,118.39 2,118.96 542.4K
09:35 2,119.41 2,119.51 2,117.98 2,118.03 607.8K
09:40 2,118.05 2,118.63 2,117.65 2,118.20 535.5K
09:45 2,118.13 2,119.60 2,118.13 2,119.09 571.4K
09:50 2,119.27 2,119.27 2,117.40 2,117.40 842.3K
09:55 2,117.42 2,117.68 2,116.40 2,116.40 628.2K
10:00 2,116.66 2,117.68 2,116.50 2,117.42 600.2K
10:05 2,117.54 2,118.95 2,117.54 2,118.78 630.9K
10:10 2,118.77 2,118.90 2,117.71 2,118.03 540.0K
10:15 2,117.81 2,117.81 2,115.62 2,115.62 542.1K
10:20 2,115.67 2,116.60 2,115.48 2,116.53 504.4K
10:25 2,116.41 2,116.97 2,116.16 2,116.83 446.0K
10:30 2,116.79 2,118.86 2,116.79 2,118.73 460.9K
10:35 2,118.82 2,119.58 2,118.76 2,119.47 590.3K
10:40 2,119.56 2,120.92 2,119.56 2,120.92 674.7K
10:45 2,120.79 2,121.04 2,120.38 2,120.76 346.9K
10:50 2,120.96 2,121.28 2,120.22 2,120.42 453.3K
10:55 2,120.52 2,120.78 2,120.34 2,120.35 375.0K
11:00 2,120.63 2,122.09 2,120.63 2,122.09 516.7K
11:05 2,122.04 2,122.35 2,121.84 2,122.27 376.2K
11:10 2,122.39 2,123.54 2,122.39 2,123.54 574.4K
11:15 2,123.32 2,123.32 2,121.63 2,121.66 358.7K
11:20 2,121.72 2,122.02 2,121.44 2,121.61 303.9K
11:25 2,121.50 2,121.87 2,121.22 2,121.42 384.4K
11:30 2,121.69 2,122.24 2,121.60 2,121.86 346.2K
11:35 2,121.93 2,122.42 2,121.72 2,122.18 522.5K
11:40 2,122.24 2,122.24 2,121.41 2,121.52 529.9K
11:45 2,121.48 2,122.10 2,121.15 2,121.37 439.0K
11:50 2,121.24 2,121.43 2,120.59 2,120.75 440.7K
11:55 2,120.57 2,121.04 2,119.93 2,119.93 523.7K
12:00 2,119.77 2,121.32 2,119.77 2,120.67 388.2K
12:05 2,120.49 2,120.65 2,120.03 2,120.05 342.1K
12:10 2,119.94 2,120.68 2,119.94 2,120.60 353.4K
12:15 2,120.69 2,121.00 2,120.16 2,120.28 279.7K
12:20 2,120.40 2,121.79 2,120.40 2,121.78 326.9K
12:25 2,121.62 2,121.76 2,120.95 2,120.95 286.1K
12:30 2,121.04 2,121.09 2,118.75 2,118.75 365.7K
12:35 2,118.79 2,119.08 2,118.23 2,118.91 374.5K
12:40 2,118.63 2,118.97 2,118.50 2,118.50 440.5K
12:45 2,118.20 2,118.36 2,117.59 2,117.88 460.8K
12:50 2,117.52 2,118.02 2,117.26 2,117.45 404.6K
12:55 2,117.54 2,118.42 2,117.54 2,118.25 288.6K
13:00 2,118.41 2,119.87 2,118.41 2,119.71 450.6K
13:05 2,119.89 2,122.62 2,119.89 2,122.20 636.6K
13:10 2,122.10 2,123.76 2,121.36 2,123.58 396.2K
13:15 2,123.44 2,124.34 2,123.02 2,123.48 442.7K
13:20 2,123.60 2,123.81 2,122.48 2,122.63 417.1K
13:25 2,122.63 2,123.15 2,122.63 2,122.80 390.6K
13:30 2,122.86 2,124.11 2,122.86 2,123.87 377.1K
13:35 2,123.51 2,123.51 2,122.76 2,122.94 370.8K
13:40 2,122.51 2,123.49 2,122.51 2,123.06 480.4K
13:45 2,123.12 2,123.76 2,122.76 2,122.81 384.8K
13:50 2,123.03 2,123.57 2,122.99 2,123.40 340.3K
13:55 2,123.61 2,123.61 2,122.46 2,122.46 682.8K
14:00 2,122.53 2,122.53 2,120.15 2,120.41 494.1K
14:05 2,120.60 2,120.94 2,120.32 2,120.46 435.1K
14:10 2,120.38 2,120.90 2,119.71 2,120.90 578.7K
14:15 2,121.07 2,121.26 2,120.62 2,120.62 542.2K
14:20 2,120.93 2,120.93 2,119.46 2,119.54 692.5K
14:25 2,119.17 2,120.57 2,118.84 2,120.46 587.2K
14:30 2,120.38 2,122.78 2,119.17 2,122.15 1,282.0K
14:35 2,122.32 2,122.50 2,120.37 2,121.38 1,024.1K
14:40 2,121.75 2,122.04 2,121.28 2,121.28 675.4K
14:45 2,121.13 2,121.20 2,119.67 2,119.77 806.5K
14:50 2,120.04 2,120.27 2,117.87 2,117.91 1,102.3K
14:55 2,118.00 2,120.38 2,118.00 2,118.78 818.0K
15:00 2,117.48 2,118.18 2,116.26 2,117.95 1,447.7K
15:05 2,117.94 2,120.69 2,117.94 2,120.69 957.7K
15:10 2,120.50 2,120.50 2,116.33 2,116.33 759.6K
15:15 2,116.84 2,117.74 2,116.68 2,116.68 757.2K
15:20 2,116.72 2,127.93 2,116.20 2,127.93 2,467.9K
15:25 2,127.66 2,131.64 2,127.63 2,131.47 2,573.9K
15:30 2,131.32 2,131.32 2,128.39 2,128.61 1,208.6K
15:35 2,128.60 2,128.92 2,126.90 2,127.88 908.9K
15:40 2,127.84 2,130.63 2,126.67 2,129.33 1,722.3K
15:45 2,129.43 2,129.43 2,127.36 2,127.97 868.1K
15:50 2,128.06 2,128.83 2,127.49 2,127.60 1,005.8K
15:55 2,127.74 2,127.98 2,127.05 2,127.85 791.9K
16:00 2,127.31 2,128.79 2,125.11 2,127.32 1,863.2K
16:05 2,127.48 2,127.48 2,123.91 2,125.64 942.2K
16:10 2,125.71 2,126.59 2,125.51 2,126.05 798.6K
16:15 2,125.72 2,127.72 2,125.72 2,127.35 1,517.5K
16:20 2,127.39 2,128.57 2,127.14 2,128.29 1,476.3K
16:25 2,128.10 2,128.54 2,127.18 2,127.38 39,034.3K
16:35 2,129.61 2,129.61 2,129.61 2,129.61 13,372.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据