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 2,205.22 2,212.85 2,205.22 2,210.43 3,677.1K
08:05 2,210.08 2,210.08 2,206.40 2,206.59 1,802.8K
08:10 2,207.10 2,207.10 2,202.83 2,202.83 1,588.1K
08:15 2,202.80 2,203.07 2,199.27 2,199.55 1,159.2K
08:20 2,199.38 2,201.87 2,199.38 2,201.47 978.9K
08:25 2,201.97 2,205.00 2,201.97 2,204.97 3,120.6K
08:30 2,204.84 2,204.84 2,201.27 2,201.27 1,025.1K
08:35 2,201.04 2,201.36 2,199.47 2,199.67 977.0K
08:40 2,199.27 2,201.37 2,198.50 2,198.50 1,040.3K
08:45 2,198.34 2,199.35 2,196.27 2,196.29 1,185.7K
08:50 2,195.95 2,197.10 2,191.18 2,191.18 1,537.7K
08:55 2,191.48 2,191.48 2,188.36 2,189.28 1,310.7K
09:00 2,188.77 2,192.29 2,188.12 2,191.06 1,034.2K
09:05 2,190.86 2,193.55 2,190.51 2,190.51 955.3K
09:10 2,190.25 2,190.25 2,187.78 2,188.26 870.6K
09:15 2,188.25 2,193.95 2,188.25 2,193.54 1,034.9K
09:20 2,193.36 2,196.28 2,193.20 2,195.73 771.8K
09:25 2,195.60 2,196.57 2,194.43 2,194.50 769.9K
09:30 2,194.44 2,196.85 2,194.24 2,196.38 708.8K
09:35 2,196.01 2,196.43 2,195.34 2,195.75 814.0K
09:40 2,195.19 2,197.03 2,195.17 2,196.60 1,156.5K
09:45 2,196.34 2,197.01 2,195.48 2,196.69 1,177.6K
09:50 2,196.58 2,197.04 2,193.58 2,193.58 1,034.9K
09:55 2,193.65 2,194.39 2,191.16 2,192.29 822.5K
10:00 2,192.20 2,194.90 2,192.20 2,194.68 697.2K
10:05 2,194.63 2,195.11 2,193.02 2,193.13 734.0K
10:10 2,192.78 2,193.67 2,191.94 2,191.94 742.2K
10:15 2,191.95 2,192.39 2,191.47 2,191.76 738.6K
10:20 2,191.45 2,191.49 2,190.56 2,191.03 578.0K
10:25 2,190.36 2,191.62 2,187.98 2,187.98 588.8K
10:30 2,186.89 2,188.08 2,186.54 2,187.31 577.1K
10:35 2,187.56 2,188.36 2,186.55 2,186.55 544.4K
10:40 2,185.88 2,185.88 2,184.38 2,184.78 1,131.8K
10:45 2,184.86 2,185.80 2,183.67 2,183.74 495.0K
10:50 2,183.91 2,186.96 2,183.91 2,186.16 757.5K
10:55 2,186.02 2,187.17 2,185.46 2,186.47 576.7K
11:00 2,186.31 2,188.44 2,185.08 2,186.15 1,170.1K
11:05 2,185.73 2,187.10 2,185.03 2,185.53 1,055.1K
11:10 2,185.55 2,188.00 2,185.17 2,186.38 704.0K
11:15 2,186.04 2,187.76 2,184.09 2,187.61 996.0K
11:20 2,187.57 2,189.30 2,187.32 2,189.09 580.2K
11:25 2,189.24 2,189.34 2,188.61 2,188.70 519.9K
11:30 2,188.84 2,189.48 2,188.12 2,188.12 988.1K
11:35 2,188.16 2,188.16 2,186.36 2,186.52 541.8K
11:40 2,186.58 2,186.58 2,185.56 2,185.94 471.2K
11:45 2,186.05 2,187.81 2,186.05 2,186.87 516.1K
11:50 2,186.76 2,187.50 2,186.50 2,187.50 453.4K
11:55 2,187.68 2,189.30 2,187.39 2,189.17 605.6K
12:00 2,189.26 2,189.54 2,188.44 2,189.23 608.2K
12:05 2,189.15 2,189.15 2,184.90 2,184.95 594.7K
12:10 2,184.99 2,184.99 2,182.38 2,182.93 739.4K
12:15 2,183.02 2,183.02 2,182.08 2,182.27 777.1K
12:20 2,182.19 2,183.66 2,182.19 2,182.51 832.9K
12:25 2,182.59 2,182.65 2,180.44 2,180.44 520.1K
12:30 2,180.37 2,180.62 2,178.90 2,179.61 663.8K
12:35 2,179.58 2,180.73 2,179.11 2,180.73 640.7K
12:40 2,180.67 2,183.48 2,180.55 2,183.38 618.0K
12:45 2,183.41 2,184.43 2,183.04 2,183.04 574.8K
12:50 2,182.79 2,183.61 2,182.33 2,183.61 619.2K
12:55 2,183.87 2,185.42 2,183.87 2,185.36 788.7K
13:00 2,185.65 2,186.45 2,183.94 2,183.94 891.4K
13:05 2,184.13 2,184.13 2,180.96 2,181.85 939.0K
13:10 2,182.08 2,183.97 2,181.92 2,183.02 1,117.9K
13:15 2,183.27 2,184.17 2,182.96 2,183.40 583.1K
13:20 2,183.18 2,183.18 2,180.84 2,181.23 680.7K
13:25 2,181.40 2,181.92 2,181.01 2,181.75 755.0K
13:30 2,181.79 2,184.88 2,181.79 2,182.96 1,870.4K
13:35 2,183.42 2,187.83 2,183.42 2,187.57 1,293.7K
13:40 2,187.61 2,189.39 2,187.44 2,188.75 1,438.7K
13:45 2,189.09 2,189.63 2,185.29 2,186.43 1,043.5K
13:50 2,186.45 2,187.30 2,184.32 2,184.44 950.5K
13:55 2,184.49 2,187.26 2,184.49 2,185.64 1,388.7K
14:00 2,185.18 2,185.18 2,180.93 2,180.93 1,080.3K
14:05 2,180.61 2,180.64 2,179.20 2,180.13 9,008.6K
14:10 2,179.98 2,181.34 2,179.38 2,180.78 1,296.8K
14:15 2,180.84 2,180.90 2,177.53 2,177.71 1,043.9K
14:20 2,177.86 2,178.18 2,176.12 2,176.95 1,435.5K
14:25 2,176.76 2,177.33 2,175.18 2,175.21 950.3K
14:30 2,175.19 2,175.84 2,172.72 2,172.74 1,665.8K
14:35 2,172.41 2,174.64 2,171.65 2,173.45 1,267.2K
14:40 2,173.15 2,173.75 2,172.18 2,172.40 1,225.7K
14:45 2,172.26 2,174.81 2,171.56 2,173.15 2,250.1K
14:50 2,173.63 2,173.80 2,172.51 2,172.80 1,434.5K
14:55 2,172.83 2,173.00 2,171.52 2,172.79 8,123.9K
15:00 2,173.40 2,177.85 2,173.40 2,177.49 1,525.0K
15:05 2,177.17 2,178.47 2,176.87 2,177.88 1,321.0K
15:10 2,177.66 2,179.59 2,177.08 2,179.59 1,336.6K
15:15 2,179.67 2,180.23 2,178.74 2,178.82 1,411.0K
15:20 2,178.77 2,180.23 2,178.04 2,180.23 1,063.9K
15:25 2,180.35 2,180.53 2,177.99 2,178.47 1,845.8K
15:30 2,178.43 2,180.59 2,178.19 2,180.23 1,575.5K
15:35 2,180.21 2,181.65 2,178.97 2,178.97 1,330.0K
15:40 2,178.64 2,179.16 2,174.79 2,174.79 1,098.5K
15:45 2,175.10 2,178.28 2,175.10 2,178.28 1,059.5K
15:50 2,177.90 2,178.50 2,177.17 2,177.88 968.2K
15:55 2,177.95 2,177.95 2,174.79 2,174.79 1,428.2K
16:00 2,174.55 2,175.89 2,174.50 2,174.69 1,370.0K
16:05 2,174.07 2,174.89 2,172.87 2,173.01 1,147.0K
16:10 2,172.86 2,174.35 2,172.86 2,174.35 1,246.9K
16:15 2,174.58 2,174.58 2,171.67 2,171.67 1,262.9K
16:20 2,171.73 2,172.02 2,170.80 2,171.45 1,620.0K
16:25 2,171.49 2,172.65 2,171.46 2,172.30 48,574.4K
16:35 2,173.86 2,173.86 2,173.86 2,173.86 34,893.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据