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 2,223.37 2,231.56 2,223.37 2,231.56 3,713.8K
08:05 2,231.64 2,234.55 2,230.46 2,234.55 1,814.1K
08:10 2,234.43 2,234.43 2,231.27 2,231.52 1,301.5K
08:15 2,231.34 2,231.34 2,228.49 2,229.27 1,440.0K
08:20 2,229.56 2,230.62 2,228.74 2,228.74 1,251.7K
08:25 2,228.34 2,228.34 2,222.69 2,223.76 1,493.2K
08:30 2,223.13 2,223.13 2,219.84 2,219.86 1,242.1K
08:35 2,220.01 2,222.97 2,220.01 2,222.97 933.4K
08:40 2,223.13 2,227.82 2,223.13 2,227.82 909.2K
08:45 2,227.55 2,227.56 2,224.57 2,224.57 819.7K
08:50 2,224.75 2,225.40 2,224.07 2,224.85 638.7K
08:55 2,225.02 2,226.44 2,225.02 2,226.44 581.8K
09:00 2,226.83 2,226.83 2,225.40 2,226.11 674.7K
09:05 2,226.17 2,226.88 2,225.60 2,226.33 680.6K
09:10 2,226.40 2,228.54 2,226.40 2,227.54 616.5K
09:15 2,227.45 2,230.52 2,227.45 2,230.44 660.8K
09:20 2,230.45 2,231.07 2,229.83 2,230.78 558.1K
09:25 2,230.79 2,230.94 2,229.95 2,230.77 485.9K
09:30 2,230.94 2,232.36 2,230.94 2,232.24 604.2K
09:35 2,232.30 2,232.30 2,231.30 2,231.49 586.2K
09:40 2,231.64 2,232.81 2,231.64 2,232.73 675.0K
09:45 2,232.67 2,234.86 2,232.67 2,234.72 621.4K
09:50 2,234.76 2,236.38 2,234.74 2,236.38 765.2K
09:55 2,236.41 2,236.42 2,235.84 2,236.24 550.4K
10:00 2,236.29 2,236.66 2,235.00 2,235.00 958.3K
10:05 2,234.67 2,234.67 2,232.86 2,233.01 781.0K
10:10 2,233.07 2,233.18 2,232.10 2,232.80 741.6K
10:15 2,232.68 2,235.11 2,232.68 2,234.96 629.4K
10:20 2,234.96 2,236.05 2,234.76 2,234.76 723.9K
10:25 2,234.86 2,234.86 2,233.77 2,234.75 937.7K
10:30 2,234.73 2,235.89 2,234.73 2,235.84 572.3K
10:35 2,235.73 2,236.31 2,235.64 2,236.22 2,506.5K
10:40 2,236.26 2,237.14 2,236.03 2,236.62 468.6K
10:45 2,236.87 2,237.50 2,236.49 2,237.05 584.8K
10:50 2,237.12 2,238.20 2,237.05 2,237.74 528.9K
10:55 2,237.73 2,237.73 2,236.79 2,236.89 561.9K
11:00 2,236.85 2,237.03 2,236.10 2,236.33 410.7K
11:05 2,236.56 2,236.56 2,235.37 2,236.24 539.6K
11:10 2,236.12 2,236.32 2,235.29 2,236.32 416.4K
11:15 2,236.18 2,236.65 2,236.07 2,236.65 570.3K
11:20 2,236.59 2,237.91 2,236.59 2,237.72 409.2K
11:25 2,237.52 2,237.85 2,237.30 2,237.85 531.4K
11:30 2,237.81 2,237.81 2,236.85 2,237.37 437.3K
11:35 2,236.67 2,236.67 2,235.87 2,236.21 501.7K
11:40 2,235.95 2,237.55 2,235.95 2,237.18 377.7K
11:45 2,237.39 2,238.59 2,237.25 2,238.51 502.9K
11:50 2,238.91 2,240.32 2,238.90 2,240.32 534.3K
11:55 2,240.72 2,241.51 2,240.41 2,241.51 554.0K
12:00 2,241.31 2,241.81 2,240.80 2,241.81 537.7K
12:05 2,242.24 2,242.55 2,242.13 2,242.46 708.1K
12:10 2,242.33 2,246.39 2,241.98 2,245.97 1,078.6K
12:15 2,246.16 2,246.51 2,245.57 2,245.57 673.1K
12:20 2,245.62 2,250.45 2,245.62 2,249.42 1,214.3K
12:25 2,249.64 2,249.83 2,247.00 2,247.23 593.4K
12:30 2,247.32 2,247.80 2,246.58 2,247.19 592.8K
12:35 2,247.15 2,248.06 2,247.07 2,247.85 664.2K
12:40 2,247.92 2,248.44 2,247.70 2,248.44 2,659.6K
12:45 2,248.40 2,250.11 2,248.40 2,250.09 623.4K
12:50 2,250.35 2,251.43 2,250.35 2,251.43 706.9K
12:55 2,251.36 2,252.20 2,250.79 2,251.78 694.7K
13:00 2,251.95 2,252.34 2,251.31 2,251.31 689.0K
13:05 2,251.38 2,251.38 2,249.86 2,250.17 926.2K
13:10 2,250.25 2,250.25 2,248.39 2,249.06 497.9K
13:15 2,248.94 2,249.13 2,248.59 2,248.99 625.6K
13:20 2,249.04 2,250.16 2,248.48 2,250.01 680.8K
13:25 2,250.15 2,250.31 2,249.84 2,250.09 591.7K
13:30 2,250.28 2,250.75 2,249.50 2,250.27 695.5K
13:35 2,250.24 2,250.24 2,248.73 2,249.00 570.3K
13:40 2,248.96 2,249.97 2,248.90 2,249.75 567.0K
13:45 2,249.85 2,250.97 2,249.85 2,250.50 523.8K
13:50 2,250.83 2,252.02 2,250.83 2,251.96 740.9K
13:55 2,251.92 2,252.12 2,250.94 2,251.84 476.3K
14:00 2,251.74 2,254.15 2,251.32 2,254.15 1,023.4K
14:05 2,254.31 2,255.80 2,254.13 2,255.06 1,618.2K
14:10 2,255.09 2,255.60 2,254.72 2,254.81 4,542.0K
14:15 2,255.06 2,255.16 2,254.43 2,255.02 812.7K
14:20 2,255.02 2,255.55 2,254.83 2,254.95 619.1K
14:25 2,254.84 2,254.84 2,252.34 2,252.66 690.5K
14:30 2,252.64 2,254.84 2,252.64 2,254.84 1,783.3K
14:35 2,254.93 2,254.93 2,252.49 2,252.51 1,376.3K
14:40 2,252.39 2,252.78 2,249.49 2,250.10 1,279.7K
14:45 2,250.08 2,251.76 2,249.97 2,250.31 981.0K
14:50 2,250.54 2,251.41 2,249.95 2,251.31 1,376.9K
14:55 2,251.07 2,251.15 2,249.83 2,250.78 831.5K
15:00 2,251.94 2,251.94 2,244.96 2,246.83 1,734.5K
15:05 2,246.94 2,247.45 2,245.84 2,246.34 1,040.1K
15:10 2,246.38 2,248.37 2,246.02 2,246.70 1,159.7K
15:15 2,246.10 2,246.51 2,244.56 2,245.72 927.1K
15:20 2,246.48 2,248.95 2,246.48 2,248.53 868.1K
15:25 2,248.34 2,251.49 2,247.85 2,251.38 1,488.1K
15:30 2,254.24 2,254.54 2,251.93 2,252.76 1,849.7K
15:35 2,253.20 2,253.20 2,250.71 2,252.24 1,162.3K
15:40 2,252.17 2,254.84 2,251.71 2,254.65 1,320.1K
15:45 2,255.01 2,255.01 2,253.34 2,254.02 1,095.5K
15:50 2,253.90 2,254.55 2,253.17 2,254.55 1,245.3K
15:55 2,254.51 2,255.19 2,253.80 2,253.87 2,128.0K
16:00 2,254.05 2,255.11 2,252.18 2,252.73 10,269.5K
16:05 2,252.95 2,253.76 2,251.16 2,251.31 977.2K
16:10 2,251.17 2,251.86 2,249.07 2,249.65 1,597.7K
16:15 2,249.69 2,250.77 2,249.16 2,250.49 1,224.1K
16:20 2,250.68 2,251.59 2,250.68 2,251.51 1,326.1K
16:25 2,251.59 2,251.77 2,249.25 2,249.44 45,308.1K
16:35 2,247.51 2,247.51 2,247.51 2,247.51 14,222.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据