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 2,215.07 2,219.22 2,215.07 2,218.50 3,108.6K
08:05 2,218.14 2,218.39 2,217.04 2,217.19 1,337.0K
08:10 2,217.22 2,217.32 2,216.03 2,216.66 1,389.3K
08:15 2,216.42 2,216.89 2,215.70 2,216.02 1,133.4K
08:20 2,215.85 2,216.77 2,215.31 2,215.31 923.8K
08:25 2,215.36 2,215.68 2,214.78 2,215.45 1,018.6K
08:30 2,215.87 2,216.01 2,214.19 2,214.19 1,132.6K
08:35 2,214.24 2,214.31 2,213.40 2,213.61 1,047.3K
08:40 2,213.70 2,214.57 2,213.70 2,214.40 1,008.2K
08:45 2,214.43 2,214.70 2,213.72 2,213.98 1,054.0K
08:50 2,213.86 2,214.71 2,213.86 2,214.13 636.5K
08:55 2,214.20 2,214.55 2,213.70 2,214.02 592.8K
09:00 2,214.29 2,215.59 2,214.16 2,214.92 999.5K
09:05 2,214.76 2,215.90 2,214.76 2,215.32 783.9K
09:10 2,215.02 2,215.02 2,213.55 2,213.72 598.2K
09:15 2,213.61 2,214.27 2,213.25 2,214.23 606.1K
09:20 2,214.40 2,214.83 2,214.21 2,214.38 569.9K
09:25 2,214.57 2,214.57 2,212.55 2,212.55 1,158.9K
09:30 2,212.46 2,213.22 2,212.32 2,212.58 924.1K
09:35 2,212.31 2,212.49 2,211.66 2,212.35 700.9K
09:40 2,212.35 2,212.94 2,212.06 2,212.94 581.9K
09:45 2,212.90 2,213.62 2,212.70 2,213.23 529.4K
09:50 2,213.33 2,213.47 2,213.02 2,213.39 462.4K
09:55 2,213.51 2,214.36 2,213.51 2,214.12 543.1K
10:00 2,213.79 2,214.28 2,213.18 2,213.18 738.8K
10:05 2,213.39 2,213.91 2,213.34 2,213.79 639.8K
10:10 2,213.91 2,214.58 2,213.81 2,214.39 470.3K
10:15 2,214.55 2,215.34 2,214.55 2,214.98 473.5K
10:20 2,215.28 2,215.79 2,214.91 2,215.49 543.4K
10:25 2,215.41 2,215.75 2,215.31 2,215.75 436.4K
10:30 2,215.66 2,216.04 2,215.41 2,215.83 691.3K
10:35 2,216.01 2,216.52 2,215.82 2,216.28 660.3K
10:40 2,216.19 2,216.55 2,216.04 2,216.38 602.0K
10:45 2,216.07 2,216.55 2,215.53 2,215.59 492.1K
10:50 2,215.60 2,215.91 2,215.39 2,215.53 678.1K
10:55 2,215.57 2,216.29 2,215.57 2,215.76 578.2K
11:00 2,215.79 2,216.74 2,215.79 2,216.38 518.6K
11:05 2,216.31 2,216.57 2,215.88 2,215.88 537.2K
11:10 2,215.83 2,215.92 2,215.38 2,215.92 492.0K
11:15 2,215.94 2,216.61 2,215.94 2,215.97 399.5K
11:20 2,215.94 2,216.39 2,215.94 2,216.20 367.1K
11:25 2,216.45 2,216.95 2,216.10 2,216.85 607.8K
11:30 2,217.14 2,217.51 2,216.91 2,217.51 634.6K
11:35 2,217.67 2,217.67 2,217.08 2,217.40 455.0K
11:40 2,217.34 2,217.86 2,217.23 2,217.61 575.4K
11:45 2,217.81 2,217.81 2,217.34 2,217.58 413.1K
11:50 2,217.61 2,217.61 2,217.08 2,217.18 343.1K
11:55 2,217.31 2,217.36 2,216.81 2,217.21 369.2K
12:00 2,217.22 2,217.40 2,216.80 2,217.40 466.2K
12:05 2,217.32 2,218.05 2,217.21 2,217.46 675.0K
12:10 2,217.32 2,217.35 2,216.92 2,217.01 558.2K
12:15 2,217.08 2,217.09 2,216.45 2,216.89 384.7K
12:20 2,216.90 2,217.21 2,216.86 2,217.05 367.5K
12:25 2,217.10 2,217.45 2,216.90 2,217.22 340.7K
12:30 2,217.33 2,217.84 2,217.19 2,217.71 296.9K
12:35 2,217.75 2,218.33 2,217.43 2,217.43 396.7K
12:40 2,217.56 2,217.82 2,217.09 2,217.38 402.5K
12:45 2,217.58 2,219.37 2,217.29 2,219.01 461.7K
12:50 2,219.19 2,220.37 2,219.19 2,220.35 463.3K
12:55 2,220.41 2,220.46 2,219.94 2,220.46 652.6K
13:00 2,220.72 2,221.56 2,220.72 2,221.26 515.0K
13:05 2,221.07 2,222.21 2,221.07 2,222.21 422.5K
13:10 2,222.16 2,222.35 2,221.74 2,221.74 379.1K
13:15 2,221.77 2,222.44 2,221.64 2,222.44 355.1K
13:20 2,222.52 2,223.29 2,222.52 2,223.23 369.9K
13:25 2,223.05 2,223.28 2,222.25 2,222.65 719.7K
13:30 2,222.55 2,223.36 2,222.40 2,223.36 459.6K
13:35 2,223.34 2,223.86 2,223.09 2,223.78 473.0K
13:40 2,223.95 2,224.32 2,223.81 2,224.23 476.7K
13:45 2,224.31 2,224.44 2,223.72 2,224.44 399.1K
13:50 2,224.45 2,224.49 2,224.04 2,224.36 511.0K
13:55 2,224.33 2,224.70 2,224.20 2,224.67 371.1K
14:00 2,224.73 2,224.78 2,224.00 2,224.00 545.1K
14:05 2,224.01 2,224.19 2,223.75 2,223.96 691.0K
14:10 2,223.94 2,224.32 2,223.70 2,223.81 453.3K
14:15 2,223.86 2,223.97 2,222.70 2,222.70 451.1K
14:20 2,222.71 2,223.06 2,222.61 2,222.61 468.3K
14:25 2,222.52 2,223.05 2,221.76 2,221.80 610.8K
14:30 2,221.74 2,221.74 2,219.15 2,219.39 1,366.7K
14:35 2,219.54 2,220.35 2,219.36 2,219.99 872.3K
14:40 2,220.43 2,220.43 2,218.87 2,218.87 744.4K
14:45 2,219.02 2,221.08 2,219.02 2,220.73 1,124.6K
14:50 2,220.71 2,221.95 2,220.56 2,221.44 810.9K
14:55 2,221.38 2,221.66 2,220.96 2,220.99 710.0K
15:00 2,221.07 2,223.23 2,221.07 2,222.21 1,642.9K
15:05 2,222.03 2,222.41 2,221.78 2,222.41 753.0K
15:10 2,222.26 2,223.01 2,221.77 2,223.01 791.7K
15:15 2,222.98 2,222.98 2,221.88 2,221.92 790.7K
15:20 2,221.86 2,223.01 2,221.55 2,222.50 863.7K
15:25 2,222.68 2,222.72 2,221.36 2,221.70 1,573.8K
15:30 2,221.85 2,222.74 2,221.85 2,222.73 771.4K
15:35 2,222.45 2,223.71 2,222.45 2,223.33 740.1K
15:40 2,223.57 2,224.07 2,223.13 2,223.57 1,012.3K
15:45 2,223.60 2,223.62 2,222.99 2,223.50 806.0K
15:50 2,223.73 2,224.01 2,223.39 2,224.01 714.0K
15:55 2,224.05 2,224.39 2,223.79 2,224.14 1,056.0K
16:00 2,224.11 2,224.11 2,223.42 2,223.42 1,046.7K
16:05 2,223.23 2,223.73 2,223.17 2,223.73 787.7K
16:10 2,223.47 2,223.58 2,223.14 2,223.14 893.8K
16:15 2,223.24 2,223.64 2,223.06 2,223.06 1,049.2K
16:20 2,222.99 2,223.05 2,222.16 2,222.42 1,287.1K
16:25 2,222.49 2,222.88 2,222.17 2,222.88 33,352.9K
16:35 2,221.42 2,221.42 2,221.42 2,221.42 3,360.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据