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 2,152.05 2,153.44 2,149.45 2,149.73 2,831.1K
08:05 2,149.87 2,151.87 2,148.12 2,151.87 1,148.5K
08:10 2,152.09 2,152.98 2,150.87 2,152.98 929.9K
08:15 2,152.87 2,154.11 2,152.65 2,152.84 745.6K
08:20 2,153.06 2,156.05 2,153.06 2,155.86 818.4K
08:25 2,155.94 2,158.84 2,155.94 2,158.84 761.3K
08:30 2,158.39 2,161.03 2,158.39 2,158.84 825.0K
08:35 2,158.74 2,159.70 2,157.95 2,158.91 584.0K
08:40 2,158.97 2,161.18 2,158.96 2,160.95 605.6K
08:45 2,161.00 2,161.55 2,160.54 2,161.55 497.8K
08:50 2,161.79 2,161.82 2,160.13 2,160.83 517.8K
08:55 2,160.79 2,160.90 2,159.88 2,160.90 430.1K
09:00 2,160.73 2,161.89 2,160.73 2,160.94 579.2K
09:05 2,160.89 2,162.26 2,160.89 2,162.09 530.0K
09:10 2,162.02 2,162.02 2,159.69 2,160.40 458.8K
09:15 2,160.24 2,161.87 2,159.98 2,161.87 414.5K
09:20 2,161.90 2,161.90 2,160.91 2,161.16 377.0K
09:25 2,161.01 2,161.27 2,159.50 2,159.84 410.3K
09:30 2,160.16 2,160.26 2,157.88 2,158.23 558.3K
09:35 2,158.47 2,159.72 2,158.25 2,159.51 375.7K
09:40 2,159.22 2,159.86 2,158.61 2,159.20 558.1K
09:45 2,159.10 2,159.10 2,157.28 2,157.79 410.4K
09:50 2,157.85 2,159.41 2,157.85 2,159.38 453.0K
09:55 2,159.56 2,160.57 2,159.38 2,160.57 738.4K
10:00 2,160.58 2,161.17 2,160.38 2,160.93 715.2K
10:05 2,160.84 2,162.57 2,160.84 2,162.51 928.9K
10:10 2,162.51 2,162.79 2,160.86 2,161.13 495.4K
10:15 2,161.18 2,161.94 2,160.84 2,161.72 643.6K
10:20 2,161.76 2,161.76 2,160.64 2,160.64 830.4K
10:25 2,160.62 2,160.90 2,160.43 2,160.72 516.7K
10:30 2,160.57 2,160.63 2,158.38 2,158.39 536.8K
10:35 2,158.39 2,159.90 2,157.91 2,159.90 689.1K
10:40 2,160.97 2,161.77 2,160.11 2,161.42 1,123.6K
10:45 2,161.74 2,163.20 2,161.63 2,163.20 945.1K
10:50 2,162.75 2,165.63 2,162.75 2,165.48 1,537.3K
10:55 2,165.23 2,166.45 2,165.23 2,166.39 868.1K
11:00 2,166.30 2,168.17 2,165.45 2,167.97 1,145.9K
11:05 2,168.47 2,169.86 2,164.88 2,166.06 1,324.4K
11:10 2,165.84 2,166.86 2,165.43 2,165.43 858.8K
11:15 2,165.12 2,165.50 2,163.69 2,164.43 659.2K
11:20 2,164.20 2,166.29 2,164.20 2,166.08 1,473.6K
11:25 2,165.95 2,166.25 2,165.28 2,165.67 547.4K
11:30 2,165.69 2,166.61 2,164.39 2,166.49 583.7K
11:35 2,166.31 2,166.91 2,166.24 2,166.67 466.0K
11:40 2,166.78 2,166.78 2,165.62 2,165.71 476.3K
11:45 2,165.86 2,168.99 2,165.86 2,168.99 549.4K
11:50 2,169.00 2,169.54 2,167.92 2,168.33 571.8K
11:55 2,168.23 2,168.63 2,167.72 2,167.75 641.7K
12:00 2,167.39 2,168.94 2,167.39 2,168.94 700.7K
12:05 2,168.93 2,170.15 2,168.74 2,169.62 636.3K
12:10 2,169.51 2,169.51 2,167.53 2,167.53 1,007.8K
12:15 2,167.73 2,168.24 2,167.01 2,167.39 716.1K
12:20 2,167.39 2,168.35 2,167.39 2,168.35 635.4K
12:25 2,168.52 2,168.87 2,168.12 2,168.38 349.2K
12:30 2,168.22 2,169.44 2,168.22 2,169.25 527.5K
12:35 2,169.33 2,169.33 2,168.16 2,168.33 372.6K
12:40 2,168.30 2,168.30 2,166.95 2,166.98 491.7K
12:45 2,167.21 2,168.96 2,167.19 2,168.16 398.5K
12:50 2,168.19 2,168.46 2,167.77 2,167.77 392.6K
12:55 2,167.52 2,167.90 2,166.84 2,167.04 509.4K
13:00 2,167.13 2,167.13 2,165.96 2,166.80 482.6K
13:05 2,166.93 2,167.40 2,166.50 2,167.01 325.8K
13:10 2,167.15 2,167.15 2,165.79 2,165.90 404.7K
13:15 2,165.66 2,165.66 2,163.97 2,164.23 986.2K
13:20 2,164.31 2,165.48 2,163.80 2,163.98 783.2K
13:25 2,163.91 2,164.23 2,163.47 2,163.85 457.8K
13:30 2,163.69 2,165.89 2,161.72 2,165.52 1,602.8K
13:35 2,164.75 2,168.01 2,164.67 2,166.69 994.9K
13:40 2,166.53 2,168.51 2,166.53 2,167.95 1,028.1K
13:45 2,168.18 2,170.28 2,168.18 2,170.28 817.3K
13:50 2,170.37 2,171.15 2,169.15 2,171.15 932.2K
13:55 2,171.03 2,171.19 2,169.92 2,169.92 635.1K
14:00 2,170.10 2,170.10 2,166.17 2,169.40 1,454.3K
14:05 2,169.20 2,171.02 2,168.23 2,168.23 805.5K
14:10 2,168.19 2,169.49 2,167.82 2,169.30 795.4K
14:15 2,169.33 2,170.31 2,168.94 2,169.21 900.7K
14:20 2,169.20 2,169.62 2,168.37 2,169.62 1,015.6K
14:25 2,169.69 2,170.10 2,169.22 2,169.39 846.6K
14:30 2,169.59 2,171.41 2,169.41 2,170.87 956.3K
14:35 2,170.31 2,171.65 2,168.94 2,171.65 1,189.2K
14:40 2,171.58 2,171.95 2,169.97 2,171.09 1,026.3K
14:45 2,171.35 2,172.15 2,170.40 2,172.05 1,061.5K
14:50 2,172.07 2,173.29 2,171.72 2,172.27 836.4K
14:55 2,172.11 2,172.11 2,170.98 2,171.84 742.5K
15:00 2,172.54 2,173.97 2,172.54 2,173.22 922.3K
15:05 2,173.20 2,173.24 2,172.31 2,172.31 658.7K
15:10 2,172.34 2,173.56 2,172.34 2,172.56 729.3K
15:15 2,172.55 2,173.58 2,172.55 2,173.18 739.9K
15:20 2,173.42 2,174.27 2,173.28 2,174.27 877.7K
15:25 2,174.45 2,175.34 2,174.24 2,175.34 1,599.8K
15:30 2,175.59 2,176.43 2,175.35 2,176.19 1,029.9K
15:35 2,176.31 2,176.53 2,176.04 2,176.53 827.8K
15:40 2,176.72 2,177.56 2,176.57 2,177.19 931.7K
15:45 2,177.24 2,177.24 2,176.00 2,176.14 853.8K
15:50 2,176.10 2,176.10 2,175.26 2,175.81 831.8K
15:55 2,176.07 2,176.34 2,175.48 2,176.03 1,147.0K
16:00 2,176.28 2,176.65 2,175.04 2,175.04 1,361.1K
16:05 2,174.90 2,175.23 2,174.45 2,174.63 954.4K
16:10 2,174.72 2,175.52 2,174.70 2,174.74 1,042.5K
16:15 2,174.91 2,174.91 2,173.90 2,174.61 1,113.3K
16:20 2,174.51 2,174.86 2,174.08 2,174.74 1,265.3K
16:25 2,174.73 2,174.73 2,173.52 2,174.03 42,530.7K
16:35 2,174.61 2,174.61 2,174.61 2,174.61 5,097.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据