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 2,191.55 2,216.98 2,191.55 2,216.92 6,407.2K
08:05 2,216.86 2,221.27 2,216.86 2,219.75 2,859.5K
08:10 2,219.87 2,223.69 2,219.87 2,223.54 2,374.2K
08:15 2,223.52 2,226.98 2,223.52 2,226.14 1,927.3K
08:20 2,226.12 2,226.12 2,222.65 2,222.81 1,531.5K
08:25 2,223.03 2,225.45 2,221.72 2,225.27 1,356.0K
08:30 2,225.54 2,226.70 2,223.64 2,226.11 1,170.0K
08:35 2,225.90 2,227.71 2,225.75 2,227.52 1,234.7K
08:40 2,227.47 2,227.77 2,225.91 2,226.21 1,207.3K
08:45 2,226.30 2,226.83 2,223.64 2,224.43 1,051.1K
08:50 2,224.60 2,224.60 2,222.23 2,222.62 937.6K
08:55 2,223.04 2,223.04 2,220.49 2,220.88 896.4K
09:00 2,220.41 2,220.74 2,219.56 2,220.09 1,160.4K
09:05 2,219.56 2,221.72 2,219.24 2,221.72 958.7K
09:10 2,221.87 2,224.22 2,221.87 2,224.00 836.5K
09:15 2,224.24 2,224.35 2,222.15 2,223.26 804.5K
09:20 2,223.44 2,228.60 2,223.44 2,228.59 1,000.1K
09:25 2,228.58 2,230.19 2,228.50 2,228.50 1,128.6K
09:30 2,228.44 2,229.46 2,228.44 2,229.07 1,023.0K
09:35 2,229.15 2,229.91 2,228.56 2,229.91 1,068.5K
09:40 2,230.16 2,230.94 2,230.16 2,230.94 1,154.3K
09:45 2,231.38 2,232.93 2,231.27 2,232.71 920.5K
09:50 2,232.69 2,232.86 2,232.28 2,232.77 935.5K
09:55 2,232.77 2,233.91 2,232.12 2,233.91 905.4K
10:00 2,233.88 2,234.54 2,233.79 2,234.04 1,051.9K
10:05 2,234.10 2,235.70 2,234.10 2,234.69 1,108.9K
10:10 2,234.65 2,234.65 2,231.59 2,231.75 838.2K
10:15 2,231.92 2,232.34 2,231.64 2,232.34 830.1K
10:20 2,232.30 2,232.30 2,231.12 2,231.21 1,317.1K
10:25 2,231.09 2,231.14 2,229.55 2,229.55 965.8K
10:30 2,228.97 2,230.93 2,228.69 2,230.21 684.5K
10:35 2,230.08 2,231.22 2,229.99 2,231.22 776.6K
10:40 2,231.34 2,231.94 2,231.08 2,231.08 855.3K
10:45 2,231.13 2,231.91 2,228.87 2,228.87 1,173.7K
10:50 2,228.58 2,228.89 2,226.78 2,227.01 877.4K
10:55 2,227.10 2,227.10 2,225.70 2,226.30 725.2K
11:00 2,226.11 2,226.87 2,225.57 2,225.57 824.1K
11:05 2,225.64 2,227.01 2,225.14 2,227.01 707.0K
11:10 2,227.35 2,228.01 2,227.02 2,228.01 631.2K
11:15 2,227.98 2,228.69 2,227.83 2,227.94 555.1K
11:20 2,227.90 2,228.39 2,227.57 2,227.60 582.2K
11:25 2,227.43 2,227.75 2,227.24 2,227.53 618.9K
11:30 2,227.47 2,227.47 2,226.04 2,226.04 768.3K
11:35 2,225.98 2,226.54 2,225.63 2,226.49 626.1K
11:40 2,226.63 2,227.80 2,226.04 2,227.80 608.9K
11:45 2,227.68 2,228.57 2,227.25 2,228.57 781.2K
11:50 2,228.76 2,228.91 2,224.72 2,224.72 908.9K
11:55 2,224.48 2,225.89 2,224.48 2,225.55 646.4K
12:00 2,225.70 2,226.00 2,224.71 2,225.75 733.9K
12:05 2,225.26 2,226.06 2,224.95 2,225.59 583.1K
12:10 2,225.55 2,226.58 2,225.46 2,225.97 571.1K
12:15 2,226.00 2,226.14 2,224.66 2,224.80 578.5K
12:20 2,225.01 2,225.72 2,224.54 2,225.67 833.3K
12:25 2,226.25 2,226.69 2,226.25 2,226.52 586.5K
12:30 2,226.47 2,228.50 2,226.47 2,227.92 949.6K
12:35 2,227.62 2,228.55 2,227.04 2,227.04 1,042.0K
12:40 2,227.21 2,227.21 2,225.54 2,225.69 559.1K
12:45 2,225.76 2,225.90 2,225.38 2,225.89 551.3K
12:50 2,225.76 2,227.02 2,225.76 2,226.32 637.1K
12:55 2,225.83 2,225.83 2,225.06 2,225.16 705.7K
13:00 2,225.08 2,228.28 2,224.99 2,227.14 1,584.9K
13:05 2,227.66 2,229.72 2,227.66 2,229.72 981.6K
13:10 2,229.76 2,231.37 2,229.76 2,230.54 857.6K
13:15 2,230.37 2,230.37 2,227.10 2,227.11 733.0K
13:20 2,226.90 2,227.15 2,225.82 2,226.28 801.5K
13:25 2,226.30 2,226.75 2,223.40 2,223.68 781.5K
13:30 2,223.79 2,226.75 2,223.79 2,226.75 889.2K
13:35 2,226.78 2,226.97 2,226.06 2,226.95 662.7K
13:40 2,227.15 2,229.01 2,227.15 2,228.46 577.0K
13:45 2,228.13 2,228.73 2,227.44 2,227.71 1,095.6K
13:50 2,227.79 2,227.79 2,225.24 2,225.24 574.0K
13:55 2,225.25 2,225.39 2,224.09 2,224.19 647.7K
14:00 2,224.46 2,224.46 2,222.09 2,222.14 1,112.9K
14:05 2,222.27 2,222.27 2,220.74 2,220.74 765.2K
14:10 2,220.60 2,223.08 2,219.76 2,223.08 838.7K
14:15 2,223.08 2,225.00 2,223.08 2,223.76 790.5K
14:20 2,223.48 2,223.48 2,222.07 2,222.07 839.5K
14:25 2,221.54 2,221.54 2,218.08 2,218.08 991.0K
14:30 2,218.22 2,220.26 2,217.76 2,218.54 1,685.0K
14:35 2,219.36 2,219.36 2,217.70 2,219.02 1,164.7K
14:40 2,219.22 2,222.42 2,219.22 2,221.74 1,173.9K
14:45 2,221.36 2,221.77 2,218.85 2,219.44 1,140.7K
14:50 2,219.15 2,219.78 2,218.30 2,218.30 1,663.6K
14:55 2,218.53 2,219.47 2,217.52 2,218.77 1,191.3K
15:00 2,218.91 2,224.20 2,218.91 2,223.51 2,261.1K
15:05 2,223.50 2,224.88 2,222.95 2,223.76 1,514.9K
15:10 2,223.57 2,225.23 2,223.18 2,224.53 1,357.3K
15:15 2,224.88 2,224.88 2,221.55 2,221.55 1,128.4K
15:20 2,221.49 2,223.22 2,221.01 2,222.70 1,299.4K
15:25 2,222.69 2,223.53 2,221.07 2,221.24 2,031.4K
15:30 2,221.18 2,223.39 2,220.37 2,222.98 2,279.3K
15:35 2,222.93 2,225.26 2,222.93 2,224.96 1,070.2K
15:40 2,224.88 2,225.01 2,223.74 2,224.81 958.6K
15:45 2,224.70 2,225.77 2,222.58 2,222.58 1,258.5K
15:50 2,222.62 2,223.67 2,221.29 2,223.67 5,002.2K
15:55 2,224.04 2,224.16 2,222.07 2,222.07 1,548.8K
16:00 2,222.12 2,222.12 2,220.19 2,220.43 1,660.1K
16:05 2,220.66 2,220.66 2,219.50 2,219.50 1,537.6K
16:10 2,219.36 2,219.36 2,217.37 2,218.82 1,612.2K
16:15 2,218.62 2,219.69 2,218.62 2,219.42 1,771.7K
16:20 2,219.34 2,219.34 2,218.44 2,219.25 2,505.2K
16:25 2,219.39 2,219.50 2,218.49 2,219.29 51,931.0K
16:35 2,217.01 2,217.01 2,217.01 2,217.01 26,089.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据