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 2,178.50 2,182.45 2,178.50 2,182.45 4,111.8K
08:05 2,182.44 2,184.24 2,182.44 2,184.16 1,487.3K
08:10 2,184.15 2,184.35 2,183.53 2,183.53 1,235.6K
08:15 2,183.56 2,183.56 2,182.16 2,182.18 1,056.9K
08:20 2,182.21 2,182.65 2,181.94 2,181.99 1,130.0K
08:25 2,182.11 2,182.11 2,181.23 2,181.89 1,006.8K
08:30 2,181.81 2,184.07 2,181.81 2,183.78 1,037.9K
08:35 2,183.86 2,183.86 2,183.02 2,183.17 975.8K
08:40 2,182.90 2,183.56 2,182.32 2,183.16 980.9K
08:45 2,183.05 2,183.60 2,182.96 2,183.26 985.1K
08:50 2,183.39 2,184.14 2,183.39 2,183.84 628.6K
08:55 2,183.63 2,183.74 2,182.96 2,183.71 804.6K
09:00 2,183.78 2,183.86 2,182.85 2,183.22 868.6K
09:05 2,183.47 2,183.47 2,182.86 2,182.89 654.4K
09:10 2,182.91 2,183.28 2,182.51 2,182.53 783.1K
09:15 2,182.42 2,182.50 2,181.05 2,181.06 666.6K
09:20 2,180.94 2,181.45 2,180.77 2,181.45 801.1K
09:25 2,181.61 2,182.69 2,181.61 2,182.68 642.1K
09:30 2,182.78 2,183.26 2,182.08 2,182.08 594.3K
09:35 2,182.21 2,182.69 2,182.19 2,182.63 457.7K
09:40 2,182.64 2,182.79 2,182.16 2,182.79 798.7K
09:45 2,182.84 2,182.84 2,182.29 2,182.70 656.4K
09:50 2,182.56 2,183.06 2,182.45 2,182.69 618.1K
09:55 2,182.62 2,182.77 2,181.88 2,182.37 698.1K
10:00 2,182.35 2,182.35 2,181.28 2,181.28 3,096.4K
10:05 2,181.21 2,181.57 2,180.99 2,181.38 535.5K
10:10 2,181.27 2,181.75 2,180.79 2,181.74 628.0K
10:15 2,181.70 2,181.94 2,181.43 2,181.84 440.1K
10:20 2,181.84 2,182.90 2,181.75 2,182.88 496.6K
10:25 2,182.89 2,183.14 2,182.59 2,182.73 529.7K
10:30 2,182.72 2,182.72 2,181.71 2,181.71 529.1K
10:35 2,181.71 2,181.87 2,181.50 2,181.61 549.3K
10:40 2,181.67 2,181.67 2,180.17 2,180.22 836.5K
10:45 2,180.26 2,180.30 2,179.80 2,180.20 645.7K
10:50 2,179.99 2,180.59 2,179.91 2,180.57 625.3K
10:55 2,180.41 2,182.07 2,180.41 2,180.91 1,123.1K
11:00 2,180.90 2,181.15 2,180.15 2,180.15 634.3K
11:05 2,180.35 2,180.35 2,178.98 2,179.24 629.7K
11:10 2,179.35 2,179.71 2,179.18 2,179.47 703.4K
11:15 2,179.58 2,179.60 2,179.17 2,179.35 501.7K
11:20 2,179.37 2,180.07 2,179.37 2,179.78 438.4K
11:25 2,179.72 2,179.72 2,179.22 2,179.54 468.2K
11:30 2,179.61 2,179.74 2,179.31 2,179.67 427.2K
11:35 2,179.64 2,180.32 2,179.64 2,180.32 366.2K
11:40 2,180.06 2,180.39 2,180.06 2,180.31 799.7K
11:45 2,180.24 2,180.92 2,180.01 2,180.92 654.3K
11:50 2,180.88 2,181.26 2,180.85 2,180.91 422.0K
11:55 2,180.84 2,180.84 2,179.94 2,180.40 525.5K
12:00 2,180.26 2,180.26 2,179.64 2,180.08 455.4K
12:05 2,180.13 2,180.43 2,179.83 2,179.96 496.9K
12:10 2,179.87 2,181.15 2,179.87 2,180.85 443.9K
12:15 2,180.86 2,181.12 2,180.64 2,180.74 376.6K
12:20 2,180.67 2,181.30 2,180.46 2,181.22 359.1K
12:25 2,181.22 2,181.31 2,180.69 2,180.85 350.8K
12:30 2,180.75 2,180.88 2,180.39 2,180.51 378.9K
12:35 2,180.75 2,180.81 2,180.11 2,180.17 412.3K
12:40 2,180.03 2,180.23 2,179.54 2,179.65 440.7K
12:45 2,179.71 2,180.47 2,179.71 2,180.32 471.6K
12:50 2,180.16 2,180.16 2,179.76 2,179.82 456.9K
12:55 2,179.93 2,180.45 2,179.65 2,180.23 446.2K
13:00 2,180.15 2,181.02 2,179.89 2,180.61 461.4K
13:05 2,180.61 2,181.04 2,180.29 2,180.93 1,296.3K
13:10 2,180.75 2,180.75 2,179.84 2,179.94 622.4K
13:15 2,179.92 2,180.77 2,179.92 2,180.03 693.6K
13:20 2,180.11 2,180.47 2,180.03 2,180.47 482.6K
13:25 2,180.47 2,180.65 2,180.12 2,180.52 522.8K
13:30 2,180.76 2,180.76 2,170.29 2,171.48 2,290.1K
13:35 2,171.21 2,171.99 2,170.43 2,171.99 1,097.3K
13:40 2,171.94 2,173.05 2,171.64 2,172.83 937.2K
13:45 2,172.91 2,176.22 2,172.91 2,175.21 880.2K
13:50 2,174.79 2,174.85 2,173.40 2,174.77 731.8K
13:55 2,174.74 2,174.78 2,173.99 2,173.99 646.5K
14:00 2,174.03 2,174.03 2,172.04 2,172.11 690.5K
14:05 2,172.40 2,174.35 2,172.40 2,174.20 677.2K
14:10 2,174.12 2,174.49 2,173.38 2,174.34 479.7K
14:15 2,174.51 2,175.51 2,174.51 2,175.37 738.0K
14:20 2,175.46 2,175.83 2,174.75 2,175.56 540.4K
14:25 2,175.62 2,175.81 2,175.39 2,175.58 573.8K
14:30 2,175.60 2,175.60 2,174.09 2,175.25 1,246.3K
14:35 2,175.20 2,176.11 2,174.76 2,176.11 920.0K
14:40 2,176.03 2,176.03 2,175.23 2,175.86 1,142.1K
14:45 2,175.90 2,176.65 2,175.63 2,176.40 1,075.7K
14:50 2,176.38 2,177.16 2,175.65 2,177.06 762.0K
14:55 2,177.03 2,177.54 2,176.98 2,177.39 930.6K
15:00 2,177.47 2,177.75 2,177.06 2,177.39 936.0K
15:05 2,177.30 2,178.93 2,177.22 2,178.93 6,403.2K
15:10 2,178.89 2,178.98 2,178.25 2,178.86 6,241.0K
15:15 2,178.62 2,179.76 2,178.60 2,179.76 946.3K
15:20 2,179.58 2,181.11 2,179.28 2,181.10 936.6K
15:25 2,180.88 2,181.77 2,180.83 2,181.52 1,544.0K
15:30 2,181.73 2,182.43 2,181.57 2,181.81 1,133.2K
15:35 2,181.72 2,182.75 2,181.37 2,182.54 1,259.0K
15:40 2,182.41 2,182.41 2,181.14 2,181.28 695.5K
15:45 2,181.42 2,181.71 2,180.96 2,180.99 875.0K
15:50 2,180.94 2,181.27 2,180.40 2,181.27 784.7K
15:55 2,181.36 2,183.38 2,181.36 2,183.38 1,012.9K
16:00 2,183.13 2,183.17 2,182.52 2,182.87 1,580.7K
16:05 2,182.58 2,183.31 2,182.43 2,183.08 983.2K
16:10 2,183.06 2,183.50 2,182.05 2,182.07 880.5K
16:15 2,181.96 2,182.30 2,181.64 2,182.30 869.7K
16:20 2,181.92 2,181.92 2,181.07 2,181.40 1,134.4K
16:25 2,181.45 2,181.51 2,180.75 2,181.51 44,051.4K
16:35 2,181.46 2,181.46 2,181.46 2,181.46 2,504.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据