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 2,248.62 2,248.62 2,228.34 2,229.11 4,974.9K
08:05 2,228.89 2,229.71 2,223.44 2,223.60 2,771.7K
08:10 2,224.45 2,228.09 2,224.45 2,227.23 1,845.2K
08:15 2,227.91 2,228.01 2,226.31 2,226.37 1,789.9K
08:20 2,226.61 2,228.19 2,226.61 2,226.98 1,325.9K
08:25 2,226.43 2,228.22 2,225.39 2,228.17 1,237.7K
08:30 2,228.25 2,231.66 2,227.95 2,230.33 1,475.9K
08:35 2,230.67 2,231.89 2,230.21 2,230.99 1,443.4K
08:40 2,230.81 2,230.81 2,228.47 2,228.77 1,175.0K
08:45 2,228.91 2,228.91 2,223.98 2,223.98 1,669.5K
08:50 2,223.75 2,223.75 2,222.55 2,222.61 1,250.8K
08:55 2,222.72 2,224.48 2,222.72 2,223.46 1,109.4K
09:00 2,223.31 2,226.66 2,222.73 2,226.55 1,115.0K
09:05 2,226.11 2,226.11 2,224.49 2,225.10 1,106.8K
09:10 2,225.44 2,226.89 2,223.39 2,223.39 1,037.4K
09:15 2,223.92 2,223.92 2,221.54 2,222.62 894.2K
09:20 2,222.59 2,225.79 2,222.59 2,225.53 1,135.9K
09:25 2,225.45 2,227.04 2,225.29 2,226.86 819.1K
09:30 2,226.87 2,227.60 2,226.15 2,226.89 782.6K
09:35 2,226.92 2,226.92 2,225.19 2,225.73 1,012.7K
09:40 2,225.50 2,226.60 2,224.22 2,226.60 971.6K
09:45 2,226.44 2,227.70 2,225.89 2,225.89 751.7K
09:50 2,225.87 2,225.87 2,222.53 2,223.17 1,370.8K
09:55 2,223.46 2,223.97 2,223.11 2,223.54 772.9K
10:00 2,223.53 2,223.53 2,219.45 2,221.47 1,574.8K
10:05 2,221.59 2,222.90 2,221.17 2,221.17 789.5K
10:10 2,221.23 2,221.59 2,221.14 2,221.33 1,123.3K
10:15 2,221.66 2,223.09 2,221.22 2,222.30 886.7K
10:20 2,222.54 2,222.54 2,220.91 2,220.91 1,002.4K
10:25 2,221.13 2,222.04 2,220.11 2,220.11 870.3K
10:30 2,219.82 2,220.84 2,219.02 2,219.21 1,234.8K
10:35 2,219.30 2,219.69 2,218.68 2,219.57 980.4K
10:40 2,219.72 2,221.38 2,219.72 2,220.82 880.0K
10:45 2,220.79 2,222.57 2,220.53 2,222.57 833.1K
10:50 2,222.25 2,223.16 2,221.78 2,222.24 838.2K
10:55 2,222.52 2,222.83 2,221.54 2,221.73 707.3K
11:00 2,221.54 2,221.54 2,218.89 2,218.89 868.2K
11:05 2,218.93 2,219.72 2,218.93 2,219.51 570.5K
11:10 2,219.49 2,221.68 2,219.34 2,221.45 738.2K
11:15 2,221.20 2,221.20 2,219.92 2,220.63 715.5K
11:20 2,220.59 2,221.74 2,220.59 2,220.67 656.8K
11:25 2,220.80 2,221.35 2,220.24 2,220.24 596.2K
11:30 2,220.45 2,220.72 2,217.79 2,217.79 756.7K
11:35 2,217.86 2,217.86 2,216.87 2,217.37 707.9K
11:40 2,217.17 2,218.77 2,217.17 2,218.71 605.1K
11:45 2,218.75 2,219.14 2,218.02 2,218.38 634.1K
11:50 2,218.06 2,218.60 2,216.49 2,216.49 686.1K
11:55 2,216.61 2,216.97 2,216.42 2,216.78 495.9K
12:00 2,216.56 2,216.95 2,214.41 2,214.71 902.6K
12:05 2,215.27 2,216.17 2,215.19 2,215.63 539.8K
12:10 2,215.43 2,217.22 2,215.43 2,216.28 721.2K
12:15 2,216.16 2,216.76 2,215.24 2,215.72 650.9K
12:20 2,215.65 2,215.65 2,214.03 2,214.03 727.5K
12:25 2,214.29 2,214.75 2,213.68 2,214.12 620.7K
12:30 2,213.75 2,214.68 2,213.75 2,214.28 553.2K
12:35 2,214.32 2,215.14 2,213.97 2,214.20 850.4K
12:40 2,213.97 2,214.78 2,213.02 2,213.34 673.3K
12:45 2,213.16 2,214.22 2,213.08 2,213.08 659.7K
12:50 2,213.02 2,213.44 2,211.78 2,212.03 622.1K
12:55 2,211.95 2,212.36 2,211.05 2,211.16 671.1K
13:00 2,211.22 2,211.31 2,209.13 2,209.13 853.2K
13:05 2,209.26 2,211.87 2,209.26 2,210.96 815.3K
13:10 2,210.55 2,210.55 2,209.25 2,209.32 599.0K
13:15 2,209.25 2,209.65 2,208.49 2,208.53 683.7K
13:20 2,208.50 2,208.67 2,207.83 2,208.64 823.1K
13:25 2,208.54 2,208.81 2,207.04 2,207.16 744.9K
13:30 2,207.57 2,209.37 2,207.57 2,208.00 869.3K
13:35 2,208.51 2,209.57 2,208.20 2,209.23 859.8K
13:40 2,209.42 2,211.26 2,209.42 2,210.25 774.6K
13:45 2,210.09 2,210.23 2,208.41 2,208.89 741.8K
13:50 2,208.86 2,208.86 2,207.30 2,207.60 770.4K
13:55 2,207.55 2,207.55 2,203.58 2,203.58 800.0K
14:00 2,203.60 2,205.92 2,202.90 2,205.12 1,176.6K
14:05 2,205.25 2,207.56 2,205.19 2,207.14 1,022.2K
14:10 2,207.30 2,208.47 2,207.30 2,208.43 1,089.9K
14:15 2,208.24 2,208.46 2,206.60 2,207.48 930.6K
14:20 2,207.17 2,207.17 2,206.33 2,207.15 977.6K
14:25 2,207.03 2,209.89 2,206.26 2,206.90 1,273.2K
14:30 2,206.87 2,207.06 2,203.69 2,204.28 2,206.1K
14:35 2,204.00 2,207.76 2,204.00 2,207.49 1,541.4K
14:40 2,207.06 2,208.13 2,204.16 2,204.78 1,779.9K
14:45 2,204.64 2,207.74 2,204.64 2,206.10 2,924.3K
14:50 2,205.68 2,205.68 2,203.26 2,203.41 1,286.6K
14:55 2,203.39 2,205.12 2,203.00 2,204.58 1,612.0K
15:00 2,204.27 2,204.32 2,201.06 2,202.42 1,998.1K
15:05 2,201.98 2,202.65 2,199.84 2,200.21 1,444.7K
15:10 2,199.70 2,201.04 2,198.45 2,200.21 1,483.5K
15:15 2,200.57 2,200.57 2,196.65 2,196.65 1,550.7K
15:20 2,196.68 2,198.00 2,196.57 2,197.70 1,693.3K
15:25 2,197.61 2,198.69 2,196.82 2,197.98 2,011.5K
15:30 2,197.90 2,201.35 2,197.90 2,200.49 1,397.6K
15:35 2,201.15 2,202.77 2,200.98 2,200.98 1,737.1K
15:40 2,201.22 2,203.22 2,200.28 2,203.08 1,577.7K
15:45 2,203.30 2,204.37 2,201.67 2,204.37 1,440.0K
15:50 2,204.15 2,204.20 2,202.55 2,202.55 1,203.6K
15:55 2,202.82 2,202.82 2,200.58 2,200.71 1,419.8K
16:00 2,200.81 2,201.82 2,200.35 2,200.35 1,501.0K
16:05 2,200.59 2,200.59 2,198.28 2,198.80 1,324.5K
16:10 2,198.83 2,201.50 2,198.83 2,200.87 1,599.8K
16:15 2,201.20 2,201.46 2,199.12 2,199.12 1,726.8K
16:20 2,199.16 2,199.78 2,197.44 2,197.70 2,083.3K
16:25 2,197.78 2,197.78 2,196.13 2,196.24 54,096.7K
16:35 2,198.34 2,198.34 2,198.34 2,198.34 4,516.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据