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 2,231.72 2,231.72 2,216.76 2,217.11 5,045.2K
08:05 2,217.29 2,219.69 2,216.73 2,218.09 2,696.3K
08:10 2,217.95 2,217.95 2,215.72 2,216.15 1,779.4K
08:15 2,216.10 2,217.19 2,215.27 2,216.53 1,797.5K
08:20 2,216.14 2,218.30 2,216.14 2,217.96 1,551.1K
08:25 2,217.83 2,218.32 2,217.16 2,217.17 1,463.9K
08:30 2,217.33 2,218.78 2,217.33 2,218.76 1,563.2K
08:35 2,218.42 2,219.11 2,217.42 2,217.42 1,519.6K
08:40 2,216.80 2,216.95 2,216.05 2,216.07 1,277.1K
08:45 2,216.33 2,216.33 2,215.32 2,215.32 1,284.9K
08:50 2,215.41 2,215.99 2,214.31 2,214.72 1,119.9K
08:55 2,214.70 2,216.62 2,214.70 2,216.62 975.1K
09:00 2,216.75 2,218.82 2,216.74 2,218.82 892.9K
09:05 2,218.84 2,219.31 2,218.50 2,219.08 858.3K
09:10 2,218.78 2,219.15 2,218.59 2,218.59 945.6K
09:15 2,218.37 2,219.06 2,217.31 2,219.06 1,076.4K
09:20 2,219.18 2,220.06 2,218.59 2,220.06 861.9K
09:25 2,220.09 2,221.87 2,220.09 2,221.85 936.2K
09:30 2,222.25 2,222.55 2,221.88 2,222.46 905.4K
09:35 2,222.30 2,222.98 2,221.78 2,222.56 966.3K
09:40 2,222.62 2,223.15 2,222.62 2,222.96 985.7K
09:45 2,222.93 2,223.26 2,222.40 2,223.26 791.0K
09:50 2,223.19 2,223.90 2,223.11 2,223.44 1,015.2K
09:55 2,223.60 2,224.02 2,223.51 2,224.01 730.9K
10:00 2,223.95 2,224.52 2,222.89 2,223.00 873.5K
10:05 2,222.86 2,223.15 2,222.44 2,222.74 723.5K
10:10 2,222.90 2,223.23 2,222.76 2,223.15 844.0K
10:15 2,222.81 2,223.99 2,222.65 2,223.99 670.4K
10:20 2,224.13 2,224.61 2,223.52 2,224.47 620.8K
10:25 2,224.67 2,224.72 2,222.97 2,223.12 663.5K
10:30 2,223.23 2,223.23 2,221.34 2,222.11 643.2K
10:35 2,222.09 2,222.89 2,222.09 2,222.86 576.3K
10:40 2,222.72 2,222.99 2,222.21 2,222.21 635.0K
10:45 2,222.15 2,222.26 2,221.59 2,221.91 591.0K
10:50 2,221.71 2,222.46 2,221.64 2,222.11 591.1K
10:55 2,222.24 2,222.33 2,221.69 2,222.25 623.6K
11:00 2,222.25 2,223.34 2,222.16 2,223.34 680.1K
11:05 2,223.50 2,224.00 2,223.48 2,223.98 673.9K
11:10 2,224.04 2,224.90 2,224.04 2,224.60 540.5K
11:15 2,224.54 2,225.95 2,224.41 2,225.91 559.4K
11:20 2,226.00 2,226.31 2,225.86 2,226.13 701.1K
11:25 2,226.21 2,226.38 2,225.45 2,225.84 633.2K
11:30 2,226.04 2,226.04 2,224.80 2,224.80 546.2K
11:35 2,224.91 2,225.24 2,224.90 2,225.12 427.4K
11:40 2,225.20 2,225.61 2,224.73 2,224.73 492.1K
11:45 2,224.85 2,225.43 2,224.78 2,224.83 505.4K
11:50 2,224.82 2,224.82 2,223.29 2,223.29 568.8K
11:55 2,223.50 2,224.67 2,223.25 2,224.67 528.7K
12:00 2,224.83 2,226.12 2,224.83 2,226.08 568.6K
12:05 2,225.95 2,226.68 2,225.88 2,226.68 573.1K
12:10 2,226.89 2,226.89 2,225.55 2,225.76 658.5K
12:15 2,225.80 2,225.85 2,225.29 2,225.68 513.7K
12:20 2,225.65 2,225.79 2,225.18 2,225.45 505.9K
12:25 2,225.19 2,225.41 2,224.83 2,225.18 427.7K
12:30 2,225.34 2,225.86 2,225.16 2,225.30 489.5K
12:35 2,225.15 2,225.15 2,224.34 2,224.75 450.2K
12:40 2,224.86 2,225.64 2,224.86 2,225.64 649.3K
12:45 2,225.62 2,225.67 2,224.29 2,224.77 694.8K
12:50 2,224.81 2,224.81 2,223.51 2,223.53 648.8K
12:55 2,223.58 2,224.26 2,223.41 2,223.89 1,478.8K
13:00 2,223.92 2,224.53 2,223.57 2,223.77 619.8K
13:05 2,223.76 2,224.56 2,223.66 2,224.56 598.6K
13:10 2,224.42 2,225.15 2,224.42 2,224.95 455.9K
13:15 2,225.27 2,225.35 2,224.84 2,225.08 799.8K
13:20 2,224.94 2,225.06 2,223.58 2,223.63 590.1K
13:25 2,223.54 2,223.54 2,222.96 2,223.28 489.1K
13:30 2,223.23 2,223.23 2,221.78 2,221.78 808.3K
13:35 2,221.41 2,221.54 2,220.82 2,221.52 721.2K
13:40 2,221.77 2,222.17 2,221.51 2,221.70 1,770.9K
13:45 2,221.76 2,222.38 2,216.52 2,216.73 2,062.9K
13:50 2,216.81 2,217.56 2,214.31 2,214.31 1,188.4K
13:55 2,214.61 2,218.52 2,214.61 2,218.00 806.6K
14:00 2,217.97 2,219.61 2,217.12 2,218.57 786.2K
14:05 2,218.66 2,218.97 2,218.14 2,218.36 804.7K
14:10 2,218.36 2,219.90 2,218.00 2,219.90 587.7K
14:15 2,219.83 2,219.83 2,218.24 2,218.24 757.9K
14:20 2,218.17 2,218.94 2,218.08 2,218.34 631.4K
14:25 2,218.36 2,218.72 2,217.70 2,217.95 761.5K
14:30 2,217.79 2,218.20 2,217.13 2,217.13 2,029.7K
14:35 2,217.17 2,218.03 2,217.08 2,217.23 1,330.2K
14:40 2,216.99 2,217.21 2,215.87 2,217.21 1,277.7K
14:45 2,217.23 2,217.94 2,215.49 2,216.26 1,358.9K
14:50 2,216.32 2,217.49 2,216.03 2,216.34 1,117.4K
14:55 2,216.27 2,216.27 2,213.79 2,214.19 1,282.7K
15:00 2,214.46 2,214.46 2,210.37 2,211.84 2,825.3K
15:05 2,211.91 2,214.27 2,211.91 2,214.16 1,048.4K
15:10 2,214.12 2,218.39 2,214.12 2,217.92 1,338.8K
15:15 2,217.79 2,218.61 2,217.28 2,218.27 9,355.7K
15:20 2,218.40 2,222.07 2,218.32 2,220.56 1,060.7K
15:25 2,220.28 2,220.28 2,219.33 2,219.62 1,535.1K
15:30 2,219.66 2,220.02 2,219.12 2,219.54 902.2K
15:35 2,219.87 2,222.29 2,219.39 2,221.94 880.4K
15:40 2,222.14 2,222.51 2,221.37 2,222.51 881.9K
15:45 2,222.68 2,222.68 2,221.55 2,222.15 938.2K
15:50 2,222.24 2,222.48 2,221.27 2,221.87 877.8K
15:55 2,221.68 2,221.71 2,220.75 2,220.75 974.6K
16:00 2,220.76 2,221.78 2,220.58 2,221.60 1,367.4K
16:05 2,221.67 2,222.40 2,221.56 2,222.39 968.3K
16:10 2,222.15 2,223.10 2,222.15 2,222.65 1,189.2K
16:15 2,222.65 2,223.40 2,222.65 2,223.32 1,182.6K
16:20 2,223.28 2,223.41 2,222.70 2,223.01 3,224.0K
16:25 2,222.93 2,223.22 2,221.10 2,221.17 53,676.4K
16:35 2,222.45 2,222.45 2,222.45 2,222.45 4,990.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据