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 2,133.41 2,134.52 2,129.98 2,133.20 4,494.3K
08:05 2,133.17 2,133.17 2,131.73 2,132.27 3,058.6K
08:10 2,132.08 2,133.62 2,131.62 2,133.62 1,656.7K
08:15 2,133.81 2,134.50 2,133.64 2,133.64 1,123.9K
08:20 2,133.72 2,135.27 2,133.72 2,135.27 1,028.8K
08:25 2,135.39 2,135.61 2,134.84 2,135.34 1,025.0K
08:30 2,135.45 2,135.72 2,133.92 2,133.92 1,110.8K
08:35 2,134.07 2,134.07 2,132.12 2,132.46 985.2K
08:40 2,132.43 2,132.71 2,132.08 2,132.11 730.0K
08:45 2,131.89 2,133.12 2,131.89 2,132.62 767.3K
08:50 2,132.52 2,132.94 2,132.11 2,132.86 717.0K
08:55 2,132.74 2,132.97 2,132.17 2,132.17 719.0K
09:00 2,132.21 2,133.25 2,131.96 2,132.92 806.2K
09:05 2,132.80 2,133.97 2,132.69 2,133.17 920.6K
09:10 2,133.23 2,133.86 2,132.07 2,132.07 710.3K
09:15 2,132.14 2,132.14 2,130.16 2,130.19 682.7K
09:20 2,130.20 2,131.11 2,130.20 2,130.89 649.1K
09:25 2,130.88 2,132.30 2,130.47 2,132.30 660.2K
09:30 2,132.13 2,132.77 2,132.13 2,132.31 796.9K
09:35 2,132.31 2,132.84 2,132.31 2,132.40 942.3K
09:40 2,132.50 2,132.50 2,131.12 2,131.54 667.3K
09:45 2,131.74 2,132.09 2,131.38 2,131.62 654.6K
09:50 2,131.78 2,132.98 2,131.68 2,132.67 597.4K
09:55 2,132.58 2,133.02 2,132.58 2,132.88 539.3K
10:00 2,132.47 2,133.16 2,132.47 2,133.16 734.9K
10:05 2,133.14 2,134.56 2,133.14 2,133.61 634.9K
10:10 2,133.65 2,133.88 2,133.34 2,133.34 689.4K
10:15 2,133.46 2,133.79 2,132.95 2,133.77 968.1K
10:20 2,133.80 2,133.99 2,133.43 2,133.60 510.6K
10:25 2,133.77 2,134.03 2,133.49 2,133.70 657.6K
10:30 2,133.73 2,134.25 2,133.39 2,133.39 574.7K
10:35 2,133.45 2,134.45 2,133.35 2,134.45 476.7K
10:40 2,134.29 2,134.52 2,133.67 2,134.52 477.9K
10:45 2,134.59 2,135.17 2,134.59 2,134.71 469.9K
10:50 2,134.87 2,134.88 2,134.30 2,134.61 498.2K
10:55 2,134.58 2,135.10 2,134.55 2,134.84 556.4K
11:00 2,134.79 2,135.40 2,134.79 2,135.40 430.2K
11:05 2,135.36 2,135.69 2,135.22 2,135.22 887.8K
11:10 2,135.31 2,136.14 2,135.15 2,136.14 765.3K
11:15 2,136.03 2,136.82 2,136.03 2,136.77 512.5K
11:20 2,136.85 2,137.19 2,136.57 2,137.19 578.2K
11:25 2,137.10 2,137.52 2,136.89 2,137.52 998.5K
11:30 2,137.26 2,137.82 2,137.26 2,137.53 394.5K
11:35 2,137.55 2,138.16 2,137.52 2,137.83 449.3K
11:40 2,137.95 2,138.30 2,137.82 2,138.07 441.0K
11:45 2,138.05 2,138.55 2,137.78 2,138.31 490.8K
11:50 2,138.17 2,138.45 2,137.96 2,137.99 450.1K
11:55 2,138.05 2,138.22 2,137.65 2,137.91 456.3K
12:00 2,138.06 2,138.06 2,137.70 2,137.87 491.2K
12:05 2,137.78 2,138.14 2,136.25 2,136.25 473.0K
12:10 2,136.44 2,136.65 2,135.63 2,136.20 583.4K
12:15 2,136.18 2,136.96 2,136.08 2,136.48 476.5K
12:20 2,136.39 2,137.19 2,135.77 2,137.19 3,897.8K
12:25 2,136.90 2,137.74 2,136.90 2,137.29 315.5K
12:30 2,137.32 2,137.51 2,136.93 2,136.93 383.4K
12:35 2,137.10 2,137.87 2,137.08 2,137.45 491.9K
12:40 2,137.39 2,138.22 2,137.39 2,138.22 356.3K
12:45 2,138.26 2,138.52 2,137.89 2,137.94 610.0K
12:50 2,138.03 2,138.29 2,137.52 2,137.53 300.5K
12:55 2,137.51 2,138.17 2,137.35 2,138.17 420.1K
13:00 2,138.40 2,138.40 2,137.55 2,137.55 531.5K
13:05 2,137.84 2,138.55 2,137.84 2,138.19 491.7K
13:10 2,138.40 2,138.40 2,137.50 2,137.73 331.1K
13:15 2,137.63 2,137.89 2,137.21 2,137.89 438.9K
13:20 2,138.06 2,138.43 2,137.43 2,137.63 397.0K
13:25 2,137.41 2,138.44 2,137.41 2,138.20 304.2K
13:30 2,138.44 2,138.99 2,138.24 2,138.92 484.5K
13:35 2,139.18 2,139.38 2,138.93 2,138.93 1,293.3K
13:40 2,138.83 2,139.62 2,138.76 2,139.62 428.3K
13:45 2,139.21 2,139.64 2,139.21 2,139.50 598.5K
13:50 2,139.47 2,140.55 2,139.47 2,140.18 431.2K
13:55 2,140.29 2,140.58 2,139.97 2,140.09 370.7K
14:00 2,139.90 2,140.18 2,139.50 2,139.50 558.5K
14:05 2,139.69 2,139.87 2,138.74 2,139.22 463.3K
14:10 2,139.20 2,139.30 2,138.57 2,138.78 568.2K
14:15 2,138.91 2,139.06 2,138.34 2,138.97 428.8K
14:20 2,138.88 2,139.55 2,138.88 2,139.06 445.7K
14:25 2,138.96 2,139.85 2,138.95 2,139.54 576.4K
14:30 2,139.31 2,139.79 2,138.40 2,138.40 1,357.2K
14:35 2,137.91 2,138.30 2,137.55 2,137.76 807.1K
14:40 2,137.90 2,138.43 2,137.15 2,138.30 837.4K
14:45 2,138.32 2,139.09 2,137.20 2,137.20 975.9K
14:50 2,137.00 2,137.00 2,135.98 2,135.98 855.8K
14:55 2,135.84 2,135.84 2,135.16 2,135.73 680.3K
15:00 2,135.93 2,137.38 2,133.09 2,133.09 1,499.0K
15:05 2,133.14 2,134.72 2,133.14 2,134.36 804.1K
15:10 2,134.35 2,135.63 2,134.35 2,135.63 612.4K
15:15 2,135.67 2,135.97 2,135.18 2,135.24 746.7K
15:20 2,135.32 2,135.96 2,134.34 2,135.96 616.1K
15:25 2,136.08 2,137.09 2,136.08 2,136.80 1,425.7K
15:30 2,136.97 2,137.72 2,136.50 2,137.69 680.3K
15:35 2,137.69 2,138.10 2,137.50 2,138.10 683.3K
15:40 2,138.19 2,139.22 2,138.19 2,138.83 721.4K
15:45 2,139.11 2,139.23 2,138.44 2,138.72 676.9K
15:50 2,139.04 2,139.55 2,138.55 2,139.32 667.7K
15:55 2,139.43 2,140.95 2,139.43 2,140.59 1,054.0K
16:00 2,140.68 2,140.79 2,139.69 2,140.74 1,355.7K
16:05 2,140.62 2,140.91 2,140.29 2,140.83 975.1K
16:10 2,141.02 2,141.02 2,139.90 2,140.53 1,087.0K
16:15 2,140.88 2,140.88 2,139.64 2,139.82 1,068.9K
16:20 2,140.01 2,140.49 2,139.79 2,140.30 1,182.8K
16:25 2,140.51 2,141.55 2,140.21 2,141.34 39,330.3K
16:35 2,143.89 2,143.89 2,143.89 2,143.89 11,046.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据