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 2,208.68 2,220.54 2,208.68 2,220.54 5,156.1K
08:05 2,220.37 2,220.75 2,219.00 2,220.63 2,097.1K
08:10 2,220.76 2,221.32 2,219.59 2,219.59 1,687.9K
08:15 2,219.18 2,219.18 2,217.51 2,218.36 1,177.4K
08:20 2,218.54 2,219.07 2,218.00 2,218.28 1,119.1K
08:25 2,218.48 2,218.48 2,216.36 2,217.11 958.4K
08:30 2,217.07 2,219.33 2,217.07 2,218.87 965.0K
08:35 2,218.73 2,218.88 2,218.15 2,218.30 869.4K
08:40 2,218.36 2,219.51 2,218.07 2,219.04 1,100.3K
08:45 2,219.10 2,221.00 2,219.01 2,221.00 986.8K
08:50 2,221.24 2,222.25 2,221.09 2,222.25 1,123.3K
08:55 2,222.23 2,223.93 2,222.23 2,223.79 1,000.6K
09:00 2,223.53 2,223.94 2,222.81 2,223.90 1,146.4K
09:05 2,223.86 2,224.73 2,223.67 2,223.67 1,087.6K
09:10 2,223.53 2,223.91 2,223.36 2,223.91 986.6K
09:15 2,224.23 2,225.77 2,224.20 2,225.77 1,102.4K
09:20 2,225.68 2,226.01 2,225.30 2,225.86 780.6K
09:25 2,225.86 2,225.86 2,224.73 2,225.42 811.9K
09:30 2,225.02 2,225.39 2,224.67 2,225.16 1,121.6K
09:35 2,225.31 2,225.33 2,224.92 2,225.33 587.0K
09:40 2,225.17 2,225.18 2,224.45 2,224.69 767.7K
09:45 2,224.74 2,224.74 2,224.30 2,224.57 592.4K
09:50 2,224.63 2,224.94 2,224.43 2,224.69 720.6K
09:55 2,224.85 2,225.52 2,224.60 2,225.37 813.6K
10:00 2,225.34 2,226.57 2,225.34 2,226.28 1,188.0K
10:05 2,226.58 2,227.49 2,226.43 2,226.60 1,020.0K
10:10 2,226.61 2,226.70 2,225.68 2,225.68 938.4K
10:15 2,225.85 2,225.85 2,224.94 2,225.22 699.6K
10:20 2,225.22 2,225.70 2,225.22 2,225.70 665.0K
10:25 2,225.75 2,226.05 2,225.67 2,225.97 599.7K
10:30 2,225.80 2,226.15 2,225.56 2,226.15 579.5K
10:35 2,226.18 2,226.24 2,225.81 2,226.01 584.3K
10:40 2,225.98 2,226.09 2,225.13 2,225.62 577.5K
10:45 2,225.67 2,226.02 2,225.59 2,225.80 553.6K
10:50 2,225.61 2,225.91 2,225.03 2,225.18 672.8K
10:55 2,225.14 2,225.44 2,224.93 2,225.36 520.7K
11:00 2,225.39 2,225.39 2,224.94 2,224.99 605.4K
11:05 2,225.12 2,225.69 2,224.79 2,225.69 687.9K
11:10 2,225.73 2,225.75 2,225.08 2,225.30 815.0K
11:15 2,225.29 2,225.73 2,225.28 2,225.69 505.3K
11:20 2,225.58 2,226.22 2,225.58 2,225.94 473.3K
11:25 2,225.97 2,226.16 2,225.61 2,226.00 791.8K
11:30 2,226.17 2,226.80 2,226.03 2,226.80 856.7K
11:35 2,226.87 2,228.83 2,226.87 2,228.68 716.3K
11:40 2,228.87 2,228.99 2,228.37 2,228.53 534.4K
11:45 2,228.63 2,228.67 2,227.82 2,228.18 481.7K
11:50 2,228.16 2,228.29 2,226.60 2,226.60 583.4K
11:55 2,226.48 2,226.48 2,225.02 2,225.68 552.2K
12:00 2,225.68 2,227.08 2,225.49 2,226.94 560.7K
12:05 2,227.08 2,227.89 2,227.03 2,227.69 659.7K
12:10 2,227.67 2,228.13 2,227.15 2,228.07 809.1K
12:15 2,228.27 2,228.67 2,227.78 2,228.49 612.7K
12:20 2,228.55 2,228.83 2,228.51 2,228.79 441.6K
12:25 2,228.77 2,229.54 2,228.77 2,229.06 650.1K
12:30 2,228.99 2,229.97 2,228.99 2,229.71 561.3K
12:35 2,229.86 2,230.62 2,229.72 2,230.37 645.1K
12:40 2,230.30 2,230.68 2,230.25 2,230.56 1,429.0K
12:45 2,230.70 2,231.39 2,230.67 2,230.72 674.4K
12:50 2,230.70 2,231.09 2,230.34 2,230.98 515.7K
12:55 2,231.04 2,231.94 2,231.04 2,231.84 542.0K
13:00 2,231.81 2,231.81 2,230.49 2,230.49 592.3K
13:05 2,230.66 2,230.83 2,229.98 2,230.36 535.5K
13:10 2,230.43 2,230.68 2,230.34 2,230.60 8,670.2K
13:15 2,230.75 2,231.23 2,230.72 2,230.94 670.7K
13:20 2,231.09 2,231.46 2,230.80 2,231.38 530.6K
13:25 2,231.48 2,232.67 2,231.48 2,232.52 542.9K
13:30 2,232.68 2,233.29 2,232.68 2,233.03 794.9K
13:35 2,233.10 2,233.78 2,232.98 2,233.77 631.0K
13:40 2,233.83 2,234.12 2,232.98 2,233.03 628.8K
13:45 2,233.02 2,233.02 2,230.85 2,230.88 680.9K
13:50 2,231.12 2,231.12 2,230.15 2,230.52 559.9K
13:55 2,230.58 2,230.58 2,228.92 2,229.12 659.1K
14:00 2,229.22 2,229.58 2,228.01 2,228.06 724.5K
14:05 2,227.93 2,228.57 2,226.81 2,226.81 715.8K
14:10 2,226.84 2,227.20 2,226.32 2,226.72 627.2K
14:15 2,226.81 2,227.32 2,226.11 2,226.36 728.5K
14:20 2,226.35 2,226.40 2,225.10 2,225.10 830.7K
14:25 2,225.14 2,225.14 2,224.52 2,225.03 803.5K
14:30 2,225.12 2,225.12 2,223.49 2,224.17 1,889.9K
14:35 2,224.02 2,225.25 2,223.51 2,225.08 1,678.6K
14:40 2,224.89 2,225.62 2,224.23 2,224.87 1,439.3K
14:45 2,225.23 2,227.10 2,224.79 2,226.94 1,543.6K
14:50 2,227.21 2,228.31 2,227.21 2,227.91 1,633.7K
14:55 2,228.21 2,228.21 2,226.24 2,227.18 1,331.0K
15:00 2,227.13 2,228.01 2,226.87 2,227.42 1,104.8K
15:05 2,227.17 2,228.11 2,227.12 2,227.37 1,492.4K
15:10 2,227.71 2,228.49 2,227.56 2,228.49 1,130.6K
15:15 2,228.73 2,229.53 2,228.47 2,228.97 1,417.8K
15:20 2,229.02 2,229.34 2,228.51 2,228.79 1,134.9K
15:25 2,228.87 2,228.87 2,227.28 2,227.28 1,758.9K
15:30 2,227.27 2,228.65 2,227.27 2,227.99 1,117.2K
15:35 2,227.80 2,227.86 2,226.78 2,227.10 1,002.1K
15:40 2,226.93 2,228.50 2,226.93 2,228.50 1,256.4K
15:45 2,228.16 2,228.80 2,228.16 2,228.80 1,382.8K
15:50 2,228.93 2,229.84 2,228.89 2,229.73 1,255.2K
15:55 2,229.73 2,230.53 2,229.52 2,230.40 1,401.6K
16:00 2,230.37 2,231.00 2,230.37 2,230.80 1,464.2K
16:05 2,230.72 2,230.98 2,229.76 2,229.76 1,237.1K
16:10 2,229.86 2,230.14 2,229.66 2,229.91 1,294.5K
16:15 2,229.86 2,230.82 2,229.86 2,230.78 1,319.7K
16:20 2,230.91 2,231.92 2,230.91 2,231.21 1,982.9K
16:25 2,231.25 2,231.90 2,231.25 2,231.90 45,665.0K
16:35 2,231.42 2,231.42 2,231.42 2,231.42 3,104.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据