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 2,168.48 2,168.48 2,166.59 2,166.85 3,746.7K
08:05 2,167.41 2,170.20 2,167.41 2,169.12 2,467.3K
08:10 2,169.32 2,170.78 2,169.32 2,170.40 1,626.6K
08:15 2,170.41 2,171.52 2,169.75 2,169.75 1,433.8K
08:20 2,169.54 2,169.91 2,168.57 2,168.67 1,101.4K
08:25 2,168.69 2,169.73 2,168.69 2,168.90 1,157.1K
08:30 2,169.04 2,169.58 2,168.11 2,169.45 961.9K
08:35 2,169.65 2,170.19 2,169.13 2,170.19 848.9K
08:40 2,170.00 2,170.34 2,168.76 2,168.89 1,001.0K
08:45 2,168.90 2,168.90 2,167.39 2,167.39 1,000.1K
08:50 2,167.57 2,167.57 2,166.57 2,166.77 954.7K
08:55 2,166.86 2,168.28 2,166.70 2,168.28 655.0K
09:00 2,168.36 2,168.66 2,168.02 2,168.02 761.8K
09:05 2,168.16 2,168.73 2,168.05 2,168.44 770.4K
09:10 2,168.81 2,169.29 2,168.23 2,169.19 1,016.4K
09:15 2,169.03 2,169.49 2,168.72 2,168.72 815.4K
09:20 2,168.64 2,168.69 2,167.56 2,167.73 558.4K
09:25 2,167.67 2,168.04 2,167.32 2,167.66 517.3K
09:30 2,167.71 2,168.17 2,167.31 2,167.32 545.5K
09:35 2,167.64 2,168.07 2,167.44 2,167.77 628.7K
09:40 2,167.93 2,168.00 2,167.27 2,167.39 693.7K
09:45 2,167.21 2,167.53 2,166.68 2,166.81 618.1K
09:50 2,166.81 2,167.84 2,166.81 2,167.23 758.2K
09:55 2,167.23 2,168.21 2,167.08 2,168.18 843.2K
10:00 2,168.31 2,169.01 2,168.31 2,168.89 727.1K
10:05 2,168.81 2,168.83 2,168.31 2,168.45 516.5K
10:10 2,168.45 2,168.45 2,167.67 2,168.21 568.2K
10:15 2,167.99 2,168.17 2,167.40 2,167.64 436.6K
10:20 2,167.55 2,168.21 2,167.47 2,167.93 542.1K
10:25 2,167.90 2,168.22 2,167.49 2,167.49 588.1K
10:30 2,167.51 2,168.05 2,167.49 2,167.66 536.2K
10:35 2,167.74 2,167.74 2,166.76 2,166.95 477.5K
10:40 2,166.77 2,167.25 2,166.32 2,166.32 458.2K
10:45 2,166.33 2,166.92 2,166.19 2,166.54 557.3K
10:50 2,167.30 2,167.33 2,166.15 2,166.54 800.5K
10:55 2,166.36 2,166.91 2,166.33 2,166.69 553.2K
11:00 2,166.93 2,167.86 2,166.51 2,167.65 482.4K
11:05 2,167.62 2,167.80 2,167.04 2,167.80 573.9K
11:10 2,167.87 2,168.81 2,167.87 2,168.69 444.2K
11:15 2,168.67 2,169.59 2,168.64 2,169.37 468.1K
11:20 2,169.54 2,169.54 2,168.71 2,169.10 466.5K
11:25 2,169.31 2,169.99 2,169.05 2,169.77 471.0K
11:30 2,169.91 2,169.91 2,169.17 2,169.53 365.8K
11:35 2,169.34 2,169.77 2,169.19 2,169.30 499.4K
11:40 2,169.11 2,169.63 2,169.11 2,169.20 427.7K
11:45 2,169.12 2,169.79 2,169.03 2,169.43 370.8K
11:50 2,169.53 2,169.92 2,169.35 2,169.62 424.2K
11:55 2,169.42 2,169.86 2,168.90 2,168.90 442.9K
12:00 2,168.77 2,169.57 2,168.70 2,169.57 400.7K
12:05 2,169.40 2,169.82 2,169.11 2,169.43 435.2K
12:10 2,169.49 2,169.49 2,168.52 2,168.52 397.0K
12:15 2,168.42 2,168.92 2,168.25 2,168.40 6,477.8K
12:20 2,168.30 2,168.38 2,167.80 2,168.31 401.0K
12:25 2,168.03 2,168.50 2,167.99 2,168.12 296.8K
12:30 2,168.13 2,168.62 2,168.13 2,168.41 330.0K
12:35 2,168.32 2,168.75 2,168.11 2,168.14 508.3K
12:40 2,168.19 2,168.63 2,168.09 2,168.28 505.1K
12:45 2,168.38 2,168.69 2,168.31 2,168.69 469.5K
12:50 2,168.70 2,169.27 2,168.70 2,168.96 378.0K
12:55 2,168.93 2,169.09 2,168.72 2,168.82 455.7K
13:00 2,168.78 2,169.48 2,168.40 2,169.10 347.9K
13:05 2,169.08 2,169.38 2,168.04 2,168.15 384.8K
13:10 2,168.40 2,168.53 2,168.08 2,168.15 340.3K
13:15 2,168.23 2,168.42 2,167.97 2,168.12 315.1K
13:20 2,168.15 2,168.30 2,167.21 2,167.21 510.4K
13:25 2,167.27 2,167.49 2,167.06 2,167.44 2,375.7K
13:30 2,167.81 2,168.30 2,167.14 2,168.02 1,333.3K
13:35 2,168.05 2,168.93 2,167.40 2,168.54 3,293.9K
13:40 2,168.63 2,170.69 2,168.61 2,169.57 710.7K
13:45 2,169.62 2,169.62 2,168.64 2,168.64 443.4K
13:50 2,168.71 2,169.46 2,168.41 2,169.21 581.7K
13:55 2,169.28 2,170.04 2,169.28 2,169.72 391.4K
14:00 2,169.79 2,169.90 2,168.83 2,168.92 138.9K
14:05 2,169.14 2,169.74 2,169.00 2,169.70 1,059.4K
14:10 2,169.67 2,169.77 2,169.14 2,169.76 483.3K
14:15 2,169.38 2,170.17 2,169.20 2,170.04 105.6K
14:20 2,169.96 2,170.08 2,169.60 2,169.68 974.0K
14:25 2,169.74 2,169.88 2,169.25 2,169.38 452.6K
14:30 2,169.39 2,169.39 2,167.39 2,167.84 1,468.2K
14:35 2,167.89 2,167.89 2,166.56 2,166.56 975.1K
14:40 2,166.43 2,167.63 2,166.43 2,167.42 810.6K
14:45 2,167.46 2,168.43 2,167.20 2,168.28 702.2K
14:50 2,168.43 2,168.83 2,168.23 2,168.23 953.2K
14:55 2,168.17 2,168.35 2,167.51 2,168.35 560.9K
15:00 2,168.11 2,168.11 2,164.21 2,164.22 1,317.2K
15:05 2,163.96 2,164.53 2,162.47 2,164.05 886.5K
15:10 2,163.87 2,164.36 2,163.34 2,163.63 853.5K
15:15 2,163.68 2,163.79 2,162.84 2,163.66 765.0K
15:20 2,163.71 2,164.86 2,163.22 2,164.77 6,716.5K
15:25 2,164.63 2,165.10 2,164.32 2,164.56 1,108.4K
15:30 2,164.60 2,164.69 2,163.53 2,164.33 889.5K
15:35 2,164.32 2,165.09 2,163.99 2,164.15 988.6K
15:40 2,164.15 2,164.67 2,163.33 2,163.47 618.7K
15:45 2,163.55 2,165.31 2,163.55 2,165.26 777.5K
15:50 2,165.17 2,165.89 2,159.06 2,159.06 2,441.4K
15:55 2,159.24 2,162.44 2,159.24 2,162.44 2,216.9K
16:00 2,162.23 2,162.23 2,159.20 2,159.60 1,461.6K
16:05 2,160.01 2,162.19 2,159.54 2,162.06 1,093.0K
16:10 2,161.90 2,162.36 2,161.38 2,161.38 808.4K
16:15 2,161.67 2,164.67 2,161.05 2,164.67 1,120.3K
16:20 2,162.21 2,162.95 2,160.95 2,160.95 1,597.8K
16:25 2,160.96 2,161.05 2,160.19 2,160.35 32,272.2K
16:35 2,161.89 2,161.89 2,161.89 2,161.89 7,721.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据