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 2,129.39 2,130.56 2,127.37 2,128.38 3,376.5K
08:05 2,128.01 2,128.01 2,124.41 2,124.41 2,073.4K
08:10 2,124.53 2,124.53 2,122.46 2,123.00 1,243.1K
08:15 2,123.16 2,124.04 2,122.18 2,122.45 875.7K
08:20 2,122.31 2,123.26 2,121.56 2,123.18 1,116.4K
08:25 2,123.14 2,123.14 2,118.77 2,118.77 1,193.1K
08:30 2,118.74 2,120.02 2,117.47 2,117.53 1,040.1K
08:35 2,117.64 2,117.81 2,116.43 2,117.63 1,054.3K
08:40 2,117.54 2,117.54 2,115.79 2,116.04 981.3K
08:45 2,115.96 2,115.96 2,114.44 2,114.69 900.9K
08:50 2,114.75 2,116.93 2,114.75 2,116.93 922.2K
08:55 2,116.97 2,118.41 2,116.65 2,118.41 689.7K
09:00 2,118.18 2,120.16 2,118.18 2,119.76 940.0K
09:05 2,119.84 2,120.62 2,119.79 2,120.42 984.3K
09:10 2,120.15 2,121.27 2,120.15 2,121.27 715.7K
09:15 2,121.10 2,121.10 2,120.27 2,120.54 693.1K
09:20 2,120.58 2,121.28 2,120.44 2,121.28 601.5K
09:25 2,121.41 2,122.13 2,121.41 2,121.85 569.1K
09:30 2,121.96 2,122.20 2,121.63 2,121.80 549.2K
09:35 2,121.68 2,121.68 2,120.94 2,120.94 525.3K
09:40 2,121.05 2,121.05 2,120.13 2,120.60 544.5K
09:45 2,120.50 2,122.53 2,120.50 2,122.37 832.9K
09:50 2,122.41 2,123.51 2,122.41 2,123.27 590.7K
09:55 2,122.94 2,123.32 2,122.65 2,122.70 551.6K
10:00 2,122.82 2,123.93 2,122.82 2,123.93 563.9K
10:05 2,123.73 2,123.86 2,123.39 2,123.60 482.0K
10:10 2,123.73 2,125.71 2,123.73 2,125.58 1,437.2K
10:15 2,125.73 2,126.22 2,125.51 2,125.96 801.4K
10:20 2,125.83 2,126.50 2,125.83 2,126.22 630.3K
10:25 2,126.24 2,126.95 2,125.85 2,126.90 534.6K
10:30 2,126.95 2,127.22 2,126.06 2,126.28 543.5K
10:35 2,126.26 2,126.54 2,125.18 2,125.18 460.1K
10:40 2,125.13 2,125.79 2,124.93 2,125.79 520.5K
10:45 2,125.72 2,126.22 2,125.38 2,126.21 506.9K
10:50 2,126.02 2,126.44 2,125.86 2,126.19 478.8K
10:55 2,126.30 2,127.13 2,126.25 2,127.01 632.1K
11:00 2,127.05 2,127.06 2,126.07 2,126.70 540.6K
11:05 2,126.68 2,128.23 2,126.49 2,128.23 465.3K
11:10 2,128.23 2,128.33 2,127.26 2,127.26 481.1K
11:15 2,127.32 2,128.26 2,127.32 2,127.75 318.5K
11:20 2,127.72 2,128.06 2,127.51 2,128.06 639.8K
11:25 2,128.22 2,129.03 2,128.20 2,129.03 8,770.7K
11:30 2,128.55 2,129.36 2,128.13 2,129.36 1,174.8K
11:35 2,129.28 2,129.38 2,127.89 2,127.89 1,087.5K
11:40 2,127.95 2,127.97 2,127.59 2,127.69 1,024.3K
11:45 2,127.76 2,128.43 2,127.76 2,127.86 651.0K
11:50 2,127.78 2,128.19 2,127.49 2,128.02 676.9K
11:55 2,128.12 2,128.12 2,127.32 2,127.62 660.9K
12:00 2,127.80 2,128.43 2,127.80 2,128.25 789.4K
12:05 2,128.33 2,128.36 2,127.98 2,128.36 501.4K
12:10 2,128.40 2,128.98 2,128.20 2,128.20 1,134.8K
12:15 2,128.06 2,128.64 2,127.91 2,128.12 676.6K
12:20 2,127.96 2,128.08 2,127.13 2,127.58 480.0K
12:25 2,127.57 2,128.71 2,127.57 2,128.71 403.5K
12:30 2,128.73 2,129.05 2,128.44 2,129.03 375.4K
12:35 2,128.82 2,130.04 2,128.82 2,129.99 372.7K
12:40 2,129.92 2,130.89 2,129.75 2,130.69 482.5K
12:45 2,130.58 2,130.66 2,129.66 2,129.66 382.0K
12:50 2,129.72 2,130.13 2,129.60 2,129.98 414.5K
12:55 2,129.93 2,130.21 2,129.60 2,129.67 464.4K
13:00 2,129.78 2,129.78 2,127.76 2,128.32 684.0K
13:05 2,128.19 2,129.02 2,128.19 2,129.02 496.5K
13:10 2,129.02 2,129.02 2,128.01 2,128.21 4,396.6K
13:15 2,128.37 2,128.40 2,127.78 2,128.31 476.6K
13:20 2,128.50 2,129.24 2,128.50 2,129.02 439.5K
13:25 2,129.00 2,129.96 2,129.00 2,129.61 526.3K
13:30 2,129.63 2,131.23 2,129.62 2,131.14 571.1K
13:35 2,130.98 2,131.01 2,129.40 2,129.48 550.8K
13:40 2,129.48 2,129.66 2,128.84 2,128.84 546.4K
13:45 2,128.70 2,129.16 2,128.57 2,128.57 408.4K
13:50 2,128.67 2,128.67 2,127.55 2,127.77 502.0K
13:55 2,127.94 2,128.12 2,127.37 2,128.12 458.2K
14:00 2,128.24 2,128.24 2,127.58 2,127.84 792.7K
14:05 2,127.78 2,128.98 2,127.46 2,128.98 505.6K
14:10 2,129.08 2,129.41 2,128.92 2,128.92 1,120.9K
14:15 2,128.91 2,128.93 2,128.31 2,128.47 571.3K
14:20 2,128.36 2,129.01 2,128.23 2,129.01 458.4K
14:25 2,128.77 2,129.21 2,128.55 2,128.97 457.3K
14:30 2,129.09 2,130.40 2,128.93 2,130.23 1,298.3K
14:35 2,129.90 2,129.90 2,127.89 2,127.89 1,149.9K
14:40 2,127.93 2,129.09 2,127.64 2,128.71 1,196.8K
14:45 2,128.69 2,129.90 2,128.69 2,129.56 938.7K
14:50 2,129.46 2,131.72 2,129.46 2,131.72 1,778.5K
14:55 2,131.58 2,132.33 2,131.58 2,132.33 1,143.1K
15:00 2,133.75 2,133.76 2,132.25 2,132.62 2,553.9K
15:05 2,132.04 2,132.97 2,131.79 2,132.72 1,086.7K
15:10 2,132.80 2,132.92 2,131.66 2,132.58 1,860.3K
15:15 2,132.57 2,133.42 2,132.26 2,133.42 915.6K
15:20 2,133.61 2,133.61 2,131.32 2,131.32 1,043.0K
15:25 2,131.15 2,131.39 2,130.05 2,130.46 1,630.0K
15:30 2,130.69 2,130.96 2,130.22 2,130.50 1,447.9K
15:35 2,130.64 2,130.90 2,130.04 2,130.11 998.9K
15:40 2,130.25 2,131.57 2,130.17 2,131.19 1,008.7K
15:45 2,131.24 2,131.77 2,130.97 2,131.71 921.1K
15:50 2,131.86 2,131.86 2,130.99 2,131.74 888.8K
15:55 2,131.59 2,131.73 2,130.48 2,130.69 1,051.3K
16:00 2,130.48 2,131.94 2,130.48 2,131.94 1,250.7K
16:05 2,132.03 2,132.46 2,132.00 2,132.46 860.5K
16:10 2,132.52 2,132.53 2,131.55 2,132.53 1,918.0K
16:15 2,132.66 2,133.60 2,132.66 2,133.16 1,222.4K
16:20 2,133.20 2,133.62 2,133.20 2,133.28 1,272.9K
16:25 2,133.32 2,134.72 2,133.32 2,134.72 43,239.0K
16:35 2,134.12 2,134.12 2,134.12 2,134.12 17,173.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据