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 2,221.05 2,221.05 2,208.46 2,208.62 4,649.6K
08:05 2,208.08 2,208.08 2,205.23 2,205.47 2,165.1K
08:10 2,206.07 2,206.31 2,203.02 2,203.62 1,428.1K
08:15 2,203.59 2,206.80 2,203.59 2,206.62 1,056.7K
08:20 2,206.63 2,207.67 2,205.46 2,206.33 1,027.8K
08:25 2,206.56 2,209.03 2,205.89 2,209.03 872.5K
08:30 2,208.94 2,210.43 2,208.79 2,210.13 981.2K
08:35 2,210.45 2,210.76 2,209.41 2,209.72 785.7K
08:40 2,209.97 2,210.19 2,208.02 2,208.02 902.6K
08:45 2,207.96 2,208.96 2,207.57 2,207.87 768.9K
08:50 2,207.88 2,209.08 2,207.51 2,209.08 843.5K
08:55 2,209.21 2,210.66 2,209.21 2,210.10 813.6K
09:00 2,210.10 2,210.19 2,209.34 2,210.12 762.7K
09:05 2,209.95 2,210.75 2,209.79 2,210.42 713.8K
09:10 2,210.35 2,213.20 2,210.35 2,213.20 804.9K
09:15 2,213.25 2,215.20 2,213.10 2,213.81 815.7K
09:20 2,213.69 2,214.07 2,213.09 2,213.75 576.6K
09:25 2,213.76 2,213.76 2,213.02 2,213.46 527.9K
09:30 2,213.61 2,214.06 2,212.75 2,213.48 533.7K
09:35 2,213.59 2,214.56 2,213.34 2,214.41 550.1K
09:40 2,214.64 2,214.65 2,213.65 2,213.76 647.3K
09:45 2,213.95 2,215.10 2,213.85 2,215.10 613.7K
09:50 2,215.26 2,216.52 2,215.26 2,216.20 542.4K
09:55 2,216.04 2,216.06 2,215.50 2,215.62 1,203.8K
10:00 2,215.63 2,216.33 2,214.86 2,215.22 466.6K
10:05 2,215.31 2,216.17 2,215.29 2,215.64 585.3K
10:10 2,215.17 2,215.17 2,213.53 2,213.96 654.2K
10:15 2,213.58 2,215.27 2,213.40 2,215.03 605.1K
10:20 2,214.90 2,215.86 2,214.87 2,215.25 444.6K
10:25 2,215.38 2,215.38 2,214.23 2,214.32 635.5K
10:30 2,214.44 2,215.74 2,214.44 2,215.30 469.4K
10:35 2,215.51 2,216.14 2,215.50 2,215.83 508.6K
10:40 2,216.08 2,216.52 2,215.86 2,216.15 698.4K
10:45 2,216.42 2,216.75 2,216.00 2,216.58 675.5K
10:50 2,216.45 2,216.45 2,214.90 2,214.90 732.5K
10:55 2,215.00 2,215.61 2,214.06 2,214.36 757.4K
11:00 2,214.54 2,216.27 2,214.53 2,216.19 639.4K
11:05 2,216.30 2,216.49 2,215.87 2,216.14 548.5K
11:10 2,216.14 2,216.28 2,215.02 2,215.02 676.8K
11:15 2,214.97 2,215.56 2,214.67 2,215.34 455.7K
11:20 2,215.86 2,216.03 2,215.41 2,215.80 602.3K
11:25 2,215.86 2,216.58 2,215.86 2,216.54 492.2K
11:30 2,216.34 2,216.65 2,215.56 2,215.94 518.7K
11:35 2,215.98 2,216.28 2,215.54 2,215.96 438.7K
11:40 2,215.83 2,216.57 2,215.82 2,216.18 415.5K
11:45 2,216.16 2,216.56 2,215.77 2,216.09 406.2K
11:50 2,216.15 2,216.69 2,215.89 2,216.22 535.0K
11:55 2,216.07 2,217.36 2,216.07 2,217.17 505.5K
12:00 2,217.24 2,217.56 2,215.70 2,215.70 540.6K
12:05 2,215.69 2,215.89 2,214.43 2,214.72 2,264.8K
12:10 2,214.70 2,215.31 2,214.70 2,215.00 346.3K
12:15 2,214.99 2,215.30 2,214.76 2,214.89 351.4K
12:20 2,214.70 2,214.88 2,214.04 2,214.10 515.7K
12:25 2,214.10 2,214.10 2,212.68 2,212.88 468.2K
12:30 2,212.77 2,212.77 2,211.89 2,212.13 4,327.5K
12:35 2,212.19 2,212.34 2,211.26 2,211.46 475.0K
12:40 2,211.39 2,211.99 2,211.39 2,211.58 385.7K
12:45 2,211.90 2,212.14 2,211.36 2,211.82 346.3K
12:50 2,211.88 2,213.29 2,211.88 2,213.06 486.0K
12:55 2,213.15 2,214.20 2,213.12 2,214.19 396.3K
13:00 2,214.02 2,214.72 2,213.50 2,214.72 460.3K
13:05 2,214.56 2,215.26 2,214.38 2,214.45 400.7K
13:10 2,214.66 2,214.99 2,213.96 2,213.96 518.7K
13:15 2,213.90 2,213.90 2,212.47 2,212.47 467.0K
13:20 2,212.52 2,212.86 2,212.14 2,212.14 453.8K
13:25 2,212.38 2,212.41 2,211.79 2,211.79 416.8K
13:30 2,212.09 2,214.53 2,212.09 2,214.25 505.6K
13:35 2,213.96 2,215.35 2,213.96 2,214.67 500.3K
13:40 2,214.71 2,215.64 2,213.74 2,213.83 886.0K
13:45 2,214.01 2,215.13 2,213.77 2,215.13 462.2K
13:50 2,214.88 2,215.01 2,214.38 2,215.01 458.8K
13:55 2,215.23 2,215.56 2,214.75 2,215.23 514.6K
14:00 2,215.28 2,215.69 2,214.98 2,215.69 559.2K
14:05 2,215.93 2,217.22 2,215.93 2,216.87 559.6K
14:10 2,216.93 2,217.02 2,215.91 2,216.33 539.2K
14:15 2,216.39 2,216.66 2,216.17 2,216.39 502.7K
14:20 2,216.11 2,216.45 2,215.39 2,215.88 692.9K
14:25 2,215.79 2,216.39 2,215.59 2,216.19 1,048.0K
14:30 2,215.92 2,215.97 2,211.51 2,211.51 2,049.6K
14:35 2,211.21 2,215.84 2,211.21 2,215.43 1,511.7K
14:40 2,215.61 2,217.20 2,214.97 2,216.42 1,087.8K
14:45 2,216.27 2,216.27 2,214.73 2,215.40 1,097.0K
14:50 2,215.37 2,217.34 2,215.37 2,217.02 1,409.3K
14:55 2,217.10 2,219.07 2,216.26 2,219.07 1,449.2K
15:00 2,219.43 2,221.42 2,219.43 2,220.42 2,213.1K
15:05 2,220.25 2,220.25 2,219.00 2,219.45 1,082.4K
15:10 2,219.58 2,220.26 2,219.23 2,219.80 1,067.4K
15:15 2,219.73 2,219.73 2,217.68 2,217.69 2,778.0K
15:20 2,217.84 2,219.76 2,217.49 2,219.57 1,281.5K
15:25 2,219.79 2,220.52 2,219.62 2,220.48 2,985.9K
15:30 2,220.53 2,220.54 2,219.47 2,219.85 1,084.6K
15:35 2,219.78 2,219.83 2,218.78 2,218.92 1,054.0K
15:40 2,218.98 2,219.21 2,218.13 2,218.85 1,575.4K
15:45 2,218.57 2,219.79 2,218.57 2,218.59 1,560.1K
15:50 2,218.73 2,219.53 2,218.73 2,219.34 816.5K
15:55 2,219.26 2,221.13 2,219.20 2,221.13 1,388.4K
16:00 2,221.15 2,222.11 2,221.06 2,221.95 3,039.4K
16:05 2,221.99 2,222.48 2,221.49 2,221.59 1,005.7K
16:10 2,221.74 2,222.02 2,220.69 2,220.90 1,016.1K
16:15 2,220.79 2,220.96 2,219.06 2,220.93 1,363.9K
16:20 2,220.76 2,221.87 2,220.76 2,221.55 2,242.8K
16:25 2,221.62 2,221.62 2,220.16 2,220.16 170,122.6K
16:35 2,223.05 2,223.05 2,223.05 2,223.05 1,203.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据