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 2,144.28 2,154.50 2,144.28 2,154.13 4,491.8K
08:05 2,154.10 2,155.28 2,153.96 2,155.28 1,701.2K
08:10 2,155.52 2,155.52 2,154.74 2,155.19 1,311.6K
08:15 2,155.13 2,155.36 2,154.39 2,154.89 1,082.8K
08:20 2,154.83 2,155.67 2,154.44 2,155.57 1,203.9K
08:25 2,155.25 2,156.38 2,154.90 2,156.36 1,266.7K
08:30 2,155.96 2,157.42 2,155.96 2,157.42 1,074.2K
08:35 2,157.64 2,158.99 2,157.64 2,158.49 948.0K
08:40 2,158.58 2,160.82 2,158.58 2,160.27 814.0K
08:45 2,160.47 2,161.21 2,160.47 2,160.82 876.5K
08:50 2,160.66 2,161.16 2,160.05 2,160.42 735.4K
08:55 2,160.49 2,161.08 2,160.31 2,161.01 1,261.5K
09:00 2,161.03 2,161.40 2,160.46 2,160.75 1,004.1K
09:05 2,161.06 2,161.72 2,161.00 2,161.50 1,017.6K
09:10 2,161.47 2,161.78 2,161.36 2,161.39 721.1K
09:15 2,161.48 2,161.48 2,159.79 2,159.79 769.8K
09:20 2,159.97 2,159.97 2,159.04 2,159.04 584.5K
09:25 2,159.11 2,159.74 2,158.50 2,159.67 1,159.2K
09:30 2,159.90 2,160.79 2,158.89 2,160.40 821.6K
09:35 2,160.56 2,160.92 2,160.42 2,160.68 690.4K
09:40 2,160.69 2,160.82 2,160.12 2,160.17 783.8K
09:45 2,160.51 2,160.78 2,160.28 2,160.67 499.0K
09:50 2,160.49 2,160.88 2,160.16 2,160.66 503.9K
09:55 2,160.51 2,161.18 2,160.49 2,161.18 473.7K
10:00 2,161.00 2,162.01 2,160.93 2,162.01 628.1K
10:05 2,161.90 2,162.48 2,161.88 2,162.06 649.1K
10:10 2,162.13 2,163.30 2,162.13 2,163.20 842.1K
10:15 2,163.31 2,163.31 2,162.46 2,162.64 553.9K
10:20 2,162.49 2,162.49 2,161.89 2,162.26 693.1K
10:25 2,162.31 2,162.31 2,161.67 2,161.68 559.7K
10:30 2,161.53 2,161.64 2,160.27 2,160.91 552.8K
10:35 2,160.85 2,161.28 2,160.85 2,161.07 505.1K
10:40 2,161.04 2,161.79 2,160.79 2,160.92 482.7K
10:45 2,161.32 2,161.32 2,160.45 2,160.45 481.2K
10:50 2,160.84 2,160.84 2,159.29 2,159.29 573.9K
10:55 2,159.40 2,159.40 2,158.64 2,158.66 847.8K
11:00 2,158.77 2,158.89 2,157.71 2,157.71 563.2K
11:05 2,157.72 2,158.70 2,157.65 2,158.45 750.8K
11:10 2,158.41 2,158.89 2,157.65 2,157.83 1,073.3K
11:15 2,157.93 2,159.17 2,157.88 2,158.27 655.5K
11:20 2,158.12 2,158.73 2,157.83 2,158.73 412.9K
11:25 2,158.93 2,159.36 2,158.60 2,158.83 476.8K
11:30 2,158.87 2,159.12 2,158.05 2,158.06 496.6K
11:35 2,157.77 2,158.01 2,157.58 2,157.82 739.1K
11:40 2,157.65 2,158.34 2,157.65 2,157.98 535.8K
11:45 2,158.09 2,158.47 2,157.90 2,158.26 1,036.7K
11:50 2,158.45 2,159.30 2,158.08 2,159.19 725.6K
11:55 2,158.92 2,159.29 2,158.33 2,158.75 419.9K
12:00 2,158.86 2,159.44 2,158.28 2,159.41 1,195.7K
12:05 2,159.44 2,160.31 2,159.37 2,160.17 719.8K
12:10 2,160.17 2,160.52 2,159.82 2,159.83 928.7K
12:15 2,159.71 2,160.02 2,158.82 2,160.02 693.0K
12:20 2,159.98 2,160.61 2,159.85 2,160.60 694.7K
12:25 2,160.73 2,161.35 2,160.73 2,161.11 847.8K
12:30 2,161.17 2,161.17 2,159.76 2,159.76 451.9K
12:35 2,159.69 2,160.28 2,159.32 2,160.01 405.3K
12:40 2,160.03 2,160.66 2,159.76 2,160.36 494.8K
12:45 2,160.35 2,161.37 2,160.35 2,160.71 545.8K
12:50 2,160.56 2,161.68 2,160.56 2,161.25 632.6K
12:55 2,160.80 2,160.99 2,160.48 2,160.85 402.1K
13:00 2,161.03 2,162.27 2,160.92 2,161.37 509.7K
13:05 2,161.38 2,161.51 2,160.91 2,161.51 515.3K
13:10 2,161.28 2,161.55 2,160.88 2,161.20 548.4K
13:15 2,161.04 2,161.88 2,160.97 2,161.04 639.7K
13:20 2,161.14 2,161.46 2,160.90 2,160.90 510.5K
13:25 2,160.95 2,161.70 2,160.84 2,161.54 502.6K
13:30 2,161.30 2,161.32 2,160.12 2,160.68 790.0K
13:35 2,160.95 2,161.38 2,160.86 2,161.01 491.7K
13:40 2,160.75 2,160.75 2,159.70 2,159.70 432.9K
13:45 2,159.68 2,160.68 2,159.67 2,160.36 519.3K
13:50 2,160.40 2,160.75 2,159.84 2,160.63 855.6K
13:55 2,160.63 2,161.66 2,160.63 2,161.42 947.4K
14:00 2,161.47 2,162.96 2,161.47 2,162.77 1,038.6K
14:05 2,162.78 2,163.14 2,162.31 2,162.87 640.8K
14:10 2,162.92 2,163.77 2,162.77 2,163.77 695.2K
14:15 2,163.77 2,164.94 2,163.77 2,164.59 824.5K
14:20 2,164.56 2,164.81 2,163.72 2,164.57 761.8K
14:25 2,164.47 2,164.74 2,164.11 2,164.27 1,040.1K
14:30 2,164.22 2,165.04 2,163.13 2,163.43 1,635.4K
14:35 2,163.55 2,165.29 2,163.55 2,165.29 1,313.8K
14:40 2,165.17 2,166.26 2,164.85 2,166.26 1,389.9K
14:45 2,165.97 2,166.01 2,164.92 2,165.88 1,080.7K
14:50 2,165.94 2,166.46 2,165.65 2,166.45 1,163.2K
14:55 2,166.28 2,166.69 2,165.69 2,165.93 996.2K
15:00 2,166.57 2,168.39 2,166.29 2,167.49 1,433.5K
15:05 2,167.54 2,167.87 2,166.78 2,167.87 1,665.3K
15:10 2,167.74 2,168.18 2,167.40 2,167.98 1,308.7K
15:15 2,168.03 2,168.79 2,167.44 2,167.44 1,383.1K
15:20 2,167.44 2,168.52 2,167.27 2,167.52 1,036.0K
15:25 2,167.82 2,167.97 2,167.31 2,167.76 1,781.4K
15:30 2,167.52 2,167.62 2,166.19 2,166.64 984.5K
15:35 2,167.12 2,168.56 2,167.06 2,167.16 1,037.5K
15:40 2,166.71 2,167.67 2,166.71 2,167.63 900.6K
15:45 2,167.99 2,167.99 2,166.60 2,167.02 1,106.0K
15:50 2,167.15 2,167.22 2,166.21 2,166.50 896.3K
15:55 2,166.53 2,166.53 2,165.80 2,166.51 1,535.8K
16:00 2,166.47 2,167.33 2,166.20 2,167.33 1,403.2K
16:05 2,167.71 2,168.90 2,167.55 2,168.82 1,156.8K
16:10 2,168.99 2,170.61 2,168.99 2,170.57 1,488.7K
16:15 2,170.31 2,170.64 2,169.82 2,170.03 1,582.5K
16:20 2,170.00 2,171.42 2,170.00 2,171.41 1,897.0K
16:25 2,171.39 2,172.00 2,170.92 2,171.98 45,141.4K
16:35 2,170.43 2,170.43 2,170.43 2,170.43 2,940.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据