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 2,201.79 2,203.93 2,201.79 2,203.57 3,029.6K
08:05 2,203.53 2,205.07 2,203.28 2,205.07 1,483.7K
08:10 2,204.96 2,205.71 2,204.36 2,205.71 978.3K
08:15 2,205.60 2,205.60 2,204.73 2,204.73 790.5K
08:20 2,204.74 2,205.33 2,204.54 2,204.94 885.2K
08:25 2,205.13 2,205.62 2,204.93 2,205.12 780.4K
08:30 2,205.18 2,205.61 2,204.97 2,205.61 1,064.5K
08:35 2,205.78 2,206.59 2,205.78 2,206.22 938.8K
08:40 2,206.18 2,206.37 2,206.00 2,206.00 787.9K
08:45 2,206.14 2,206.69 2,205.85 2,206.62 762.2K
08:50 2,206.49 2,206.68 2,206.01 2,206.08 740.8K
08:55 2,206.10 2,206.28 2,205.25 2,205.39 770.0K
09:00 2,205.37 2,205.67 2,205.26 2,205.45 1,056.4K
09:05 2,205.59 2,206.25 2,205.14 2,206.17 823.9K
09:10 2,206.26 2,207.17 2,206.26 2,207.17 772.4K
09:15 2,207.29 2,207.53 2,207.05 2,207.14 753.3K
09:20 2,207.22 2,207.70 2,206.88 2,207.70 684.1K
09:25 2,207.87 2,208.45 2,207.87 2,208.07 744.3K
09:30 2,208.20 2,208.24 2,207.69 2,208.19 482.8K
09:35 2,208.16 2,208.42 2,207.76 2,208.42 463.6K
09:40 2,208.43 2,208.90 2,207.99 2,208.41 442.6K
09:45 2,208.55 2,208.78 2,208.01 2,208.40 699.7K
09:50 2,208.32 2,208.58 2,208.02 2,208.41 620.7K
09:55 2,208.54 2,209.64 2,208.45 2,209.64 390.9K
10:00 2,209.58 2,209.87 2,209.30 2,209.40 627.0K
10:05 2,209.35 2,209.39 2,208.67 2,209.19 623.8K
10:10 2,209.02 2,209.03 2,207.78 2,207.99 518.8K
10:15 2,208.02 2,208.02 2,207.48 2,207.55 519.5K
10:20 2,207.84 2,208.48 2,207.82 2,208.34 520.7K
10:25 2,208.35 2,208.49 2,208.04 2,208.04 418.1K
10:30 2,208.06 2,208.29 2,207.71 2,207.89 452.5K
10:35 2,207.96 2,208.17 2,207.64 2,207.93 457.0K
10:40 2,208.03 2,208.51 2,208.01 2,208.13 382.6K
10:45 2,208.08 2,208.27 2,207.95 2,208.08 455.4K
10:50 2,208.06 2,208.07 2,207.64 2,207.89 391.0K
10:55 2,207.99 2,208.95 2,207.98 2,208.86 506.9K
11:00 2,208.64 2,209.51 2,208.64 2,209.27 428.2K
11:05 2,209.29 2,209.29 2,208.16 2,208.39 442.4K
11:10 2,208.29 2,208.45 2,207.84 2,208.45 426.8K
11:15 2,208.37 2,209.02 2,208.15 2,208.79 449.8K
11:20 2,208.75 2,209.07 2,208.60 2,208.74 411.1K
11:25 2,208.76 2,208.76 2,207.98 2,208.06 507.4K
11:30 2,207.94 2,208.63 2,207.87 2,208.47 341.9K
11:35 2,208.30 2,208.39 2,207.93 2,208.22 384.3K
11:40 2,208.23 2,208.55 2,208.00 2,208.09 401.5K
11:45 2,208.02 2,208.83 2,208.02 2,208.78 315.8K
11:50 2,208.60 2,208.73 2,208.26 2,208.44 347.0K
11:55 2,208.41 2,208.89 2,208.37 2,208.85 455.1K
12:00 2,208.95 2,209.32 2,208.68 2,209.13 399.4K
12:05 2,208.97 2,209.32 2,208.95 2,209.32 456.8K
12:10 2,209.38 2,209.76 2,209.38 2,209.56 306.3K
12:15 2,209.51 2,209.69 2,209.37 2,209.47 284.5K
12:20 2,209.53 2,210.13 2,209.53 2,209.76 290.2K
12:25 2,209.65 2,210.50 2,209.65 2,210.50 333.1K
12:30 2,210.43 2,210.43 2,209.95 2,210.19 379.4K
12:35 2,210.05 2,210.70 2,209.93 2,210.70 278.2K
12:40 2,210.59 2,211.24 2,210.59 2,210.93 405.6K
12:45 2,210.93 2,211.12 2,210.76 2,211.07 260.0K
12:50 2,211.01 2,211.01 2,210.20 2,210.40 261.1K
12:55 2,210.27 2,210.76 2,210.18 2,210.64 282.9K
13:00 2,210.59 2,211.38 2,210.59 2,211.34 510.5K
13:05 2,211.39 2,211.78 2,211.21 2,211.33 536.2K
13:10 2,211.23 2,211.41 2,210.79 2,211.32 273.9K
13:15 2,211.39 2,211.59 2,211.23 2,211.23 281.3K
13:20 2,211.02 2,211.15 2,210.74 2,211.14 362.4K
13:25 2,211.24 2,211.52 2,211.24 2,211.38 224.9K
13:30 2,211.38 2,211.38 2,210.93 2,211.27 245.9K
13:35 2,211.44 2,211.44 2,210.53 2,210.60 429.4K
13:40 2,210.61 2,210.61 2,210.08 2,210.22 329.7K
13:45 2,210.20 2,210.41 2,210.20 2,210.37 374.8K
13:50 2,210.21 2,210.25 2,209.86 2,210.05 430.6K
13:55 2,209.99 2,210.46 2,209.90 2,210.43 400.2K
14:00 2,210.44 2,210.86 2,210.29 2,210.47 388.7K
14:05 2,210.47 2,210.47 2,209.49 2,209.55 312.5K
14:10 2,209.48 2,209.92 2,209.48 2,209.66 331.3K
14:15 2,209.63 2,209.65 2,209.32 2,209.54 365.8K
14:20 2,209.62 2,209.95 2,209.61 2,209.73 364.5K
14:25 2,209.72 2,209.94 2,209.62 2,209.74 363.3K
14:30 2,209.76 2,210.72 2,209.76 2,210.70 521.6K
14:35 2,210.69 2,211.11 2,210.34 2,211.11 398.5K
14:40 2,211.06 2,211.87 2,211.01 2,211.87 396.8K
14:45 2,211.96 2,212.46 2,211.94 2,212.25 423.8K
14:50 2,211.96 2,212.18 2,211.73 2,211.99 375.8K
14:55 2,212.05 2,212.55 2,211.77 2,212.52 601.1K
15:00 2,212.51 2,212.81 2,211.93 2,212.08 640.4K
15:05 2,212.17 2,212.53 2,212.01 2,212.52 545.8K
15:10 2,212.54 2,212.54 2,212.03 2,212.26 496.6K
15:15 2,212.12 2,212.69 2,211.98 2,212.69 591.5K
15:20 2,212.61 2,212.65 2,212.05 2,212.12 528.6K
15:25 2,212.20 2,212.20 2,211.59 2,211.93 984.0K
15:30 2,211.90 2,211.90 2,211.09 2,211.23 2,968.9K
15:35 2,211.14 2,211.83 2,210.92 2,211.83 3,672.2K
15:40 2,211.85 2,211.95 2,211.58 2,211.70 899.1K
15:45 2,211.80 2,212.06 2,211.51 2,211.85 911.4K
15:50 2,211.75 2,212.09 2,211.48 2,212.09 817.2K
15:55 2,212.10 2,212.86 2,212.07 2,212.65 943.5K
16:00 2,212.70 2,213.62 2,212.69 2,213.40 1,176.9K
16:05 2,213.48 2,213.79 2,213.26 2,213.73 748.0K
16:10 2,213.88 2,214.26 2,213.72 2,214.26 902.2K
16:15 2,214.11 2,214.27 2,214.04 2,214.27 1,035.5K
16:20 2,214.47 2,214.47 2,213.81 2,213.98 1,322.3K
16:25 2,214.03 2,214.60 2,213.97 2,214.49 31,421.3K
16:35 2,213.77 2,213.77 2,213.77 2,213.77 3,749.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据