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 2,157.66 2,157.66 2,150.46 2,151.35 3,528.7K
08:05 2,151.53 2,154.38 2,149.64 2,154.16 1,354.2K
08:10 2,154.46 2,154.48 2,151.13 2,151.13 1,094.4K
08:15 2,150.84 2,150.98 2,146.23 2,148.42 1,405.9K
08:20 2,148.02 2,151.99 2,148.02 2,149.69 998.1K
08:25 2,149.53 2,154.29 2,149.53 2,154.04 909.6K
08:30 2,153.88 2,154.31 2,152.25 2,152.89 856.6K
08:35 2,152.84 2,153.95 2,151.70 2,151.70 695.9K
08:40 2,151.99 2,153.27 2,150.76 2,153.25 571.7K
08:45 2,153.39 2,155.11 2,153.39 2,154.74 702.0K
08:50 2,154.63 2,155.99 2,154.43 2,154.43 637.2K
08:55 2,154.55 2,157.09 2,154.40 2,157.09 625.1K
09:00 2,157.03 2,157.45 2,154.85 2,154.85 603.3K
09:05 2,154.81 2,154.81 2,152.53 2,153.49 678.9K
09:10 2,153.71 2,157.86 2,153.71 2,157.86 522.4K
09:15 2,157.94 2,159.07 2,157.94 2,158.78 562.7K
09:20 2,159.14 2,161.18 2,158.69 2,160.61 692.0K
09:25 2,160.72 2,161.17 2,159.65 2,159.95 433.1K
09:30 2,159.95 2,160.85 2,159.70 2,159.87 487.7K
09:35 2,159.83 2,161.43 2,159.83 2,161.43 583.6K
09:40 2,161.40 2,161.96 2,160.88 2,161.73 590.7K
09:45 2,161.74 2,162.84 2,161.45 2,162.52 395.1K
09:50 2,162.47 2,163.48 2,162.36 2,162.88 402.2K
09:55 2,163.08 2,164.13 2,162.39 2,164.13 472.9K
10:00 2,164.24 2,166.22 2,164.24 2,165.16 606.0K
10:05 2,165.19 2,165.19 2,163.33 2,163.93 642.0K
10:10 2,163.70 2,165.76 2,163.70 2,165.49 426.0K
10:15 2,165.64 2,166.58 2,165.19 2,166.58 369.0K
10:20 2,166.54 2,166.58 2,165.85 2,165.96 454.5K
10:25 2,166.03 2,166.94 2,166.03 2,166.69 333.7K
10:30 2,166.78 2,167.40 2,166.27 2,166.27 580.5K
10:35 2,166.07 2,167.35 2,166.07 2,166.19 346.5K
10:40 2,166.22 2,166.72 2,165.62 2,165.83 367.8K
10:45 2,165.84 2,166.10 2,165.14 2,165.53 406.5K
10:50 2,165.59 2,165.92 2,163.52 2,163.52 407.2K
10:55 2,163.70 2,164.01 2,160.77 2,161.91 935.5K
11:00 2,161.80 2,162.45 2,161.00 2,162.27 575.4K
11:05 2,162.02 2,163.10 2,161.76 2,162.36 387.0K
11:10 2,162.35 2,162.90 2,161.32 2,161.32 440.2K
11:15 2,161.35 2,161.73 2,159.79 2,159.79 1,421.4K
11:20 2,160.01 2,160.01 2,158.99 2,159.27 353.0K
11:25 2,159.30 2,159.35 2,157.59 2,158.32 376.8K
11:30 2,158.64 2,160.27 2,158.64 2,159.37 398.4K
11:35 2,159.28 2,159.47 2,156.43 2,156.50 340.1K
11:40 2,156.66 2,156.68 2,155.20 2,155.20 366.0K
11:45 2,154.92 2,155.52 2,154.60 2,154.97 378.8K
11:50 2,154.98 2,156.31 2,154.85 2,156.11 480.9K
11:55 2,156.34 2,156.54 2,152.57 2,153.78 1,877.4K
12:00 2,153.42 2,154.56 2,153.05 2,153.14 695.5K
12:05 2,153.31 2,154.18 2,151.12 2,151.35 537.9K
12:10 2,151.20 2,151.74 2,149.90 2,149.90 671.1K
12:15 2,149.85 2,151.78 2,149.85 2,150.48 752.7K
12:20 2,150.35 2,151.07 2,149.17 2,151.07 712.2K
12:25 2,151.24 2,151.35 2,150.49 2,150.49 282.8K
12:30 2,150.90 2,154.58 2,150.90 2,154.30 578.9K
12:35 2,154.17 2,155.19 2,153.53 2,153.59 353.4K
12:40 2,153.79 2,155.29 2,153.79 2,154.43 288.2K
12:45 2,154.41 2,154.41 2,153.17 2,153.67 322.9K
12:50 2,153.59 2,154.58 2,152.72 2,152.72 420.1K
12:55 2,152.58 2,154.06 2,152.51 2,154.06 431.3K
13:00 2,154.04 2,158.51 2,154.04 2,158.35 689.3K
13:05 2,158.19 2,158.19 2,156.18 2,157.20 361.5K
13:10 2,157.05 2,157.05 2,155.99 2,156.29 529.6K
13:15 2,156.43 2,156.92 2,155.99 2,156.09 1,268.6K
13:20 2,156.05 2,157.13 2,155.98 2,157.13 717.5K
13:25 2,156.98 2,157.91 2,155.42 2,155.42 366.0K
13:30 2,155.33 2,157.06 2,154.29 2,157.06 1,342.7K
13:35 2,157.28 2,158.00 2,155.74 2,156.38 1,064.7K
13:40 2,156.60 2,158.10 2,156.22 2,156.22 758.2K
13:45 2,155.28 2,155.28 2,152.09 2,152.35 920.1K
13:50 2,152.15 2,152.32 2,150.53 2,150.53 1,035.5K
13:55 2,150.77 2,150.80 2,148.41 2,149.46 1,021.9K
14:00 2,149.32 2,151.22 2,148.65 2,150.61 835.0K
14:05 2,150.47 2,153.17 2,150.47 2,152.89 751.0K
14:10 2,152.63 2,154.79 2,152.32 2,154.25 836.6K
14:15 2,154.10 2,154.70 2,153.06 2,154.70 657.5K
14:20 2,154.52 2,154.82 2,152.70 2,153.00 694.1K
14:25 2,153.47 2,154.47 2,151.41 2,151.64 707.2K
14:30 2,151.54 2,153.68 2,151.54 2,152.44 760.7K
14:35 2,152.29 2,152.31 2,150.07 2,150.60 744.6K
14:40 2,150.98 2,152.18 2,150.98 2,152.00 661.5K
14:45 2,151.45 2,152.53 2,151.08 2,152.07 721.5K
14:50 2,152.13 2,154.20 2,152.13 2,153.31 1,339.3K
14:55 2,153.01 2,153.10 2,151.89 2,152.35 640.2K
15:00 2,152.97 2,154.14 2,152.40 2,153.10 1,026.8K
15:05 2,153.46 2,154.75 2,151.11 2,151.11 837.4K
15:10 2,151.21 2,151.77 2,148.68 2,148.81 1,448.9K
15:15 2,148.83 2,150.41 2,148.66 2,150.30 795.3K
15:20 2,150.30 2,150.30 2,149.07 2,149.80 657.1K
15:25 2,150.10 2,150.73 2,148.85 2,149.16 1,260.2K
15:30 2,149.24 2,150.69 2,149.00 2,150.37 680.3K
15:35 2,150.37 2,150.37 2,147.00 2,147.11 818.7K
15:40 2,147.15 2,151.67 2,146.22 2,150.93 1,739.7K
15:45 2,150.72 2,153.17 2,150.20 2,153.14 1,179.9K
15:50 2,153.33 2,153.33 2,150.91 2,150.99 795.8K
15:55 2,150.88 2,151.06 2,149.60 2,149.60 1,326.8K
16:00 2,149.65 2,151.59 2,149.65 2,151.59 1,359.1K
16:05 2,151.57 2,153.05 2,150.84 2,153.05 1,164.9K
16:10 2,153.06 2,153.33 2,152.30 2,152.46 1,109.0K
16:15 2,152.37 2,152.37 2,149.56 2,150.13 1,260.4K
16:20 2,150.15 2,150.39 2,149.43 2,149.88 2,379.3K
16:25 2,149.94 2,150.58 2,149.88 2,150.05 40,449.9K
16:35 2,150.60 2,150.60 2,150.60 2,150.60 1,748.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据