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 2,199.95 2,199.95 2,190.75 2,191.88 9,103.2K
08:05 2,191.80 2,194.44 2,191.80 2,191.85 1,306.7K
08:10 2,191.74 2,191.78 2,190.11 2,190.40 978.2K
08:15 2,190.33 2,190.33 2,186.59 2,186.59 914.7K
08:20 2,186.39 2,186.47 2,183.12 2,183.12 1,129.8K
08:25 2,183.26 2,184.58 2,182.53 2,182.75 1,155.5K
08:30 2,182.78 2,183.19 2,181.24 2,181.48 1,013.2K
08:35 2,181.55 2,184.91 2,181.55 2,184.37 856.4K
08:40 2,184.16 2,185.19 2,182.07 2,182.37 847.0K
08:45 2,182.86 2,185.29 2,182.86 2,185.07 714.9K
08:50 2,184.98 2,186.59 2,184.41 2,186.48 759.5K
08:55 2,186.41 2,187.23 2,186.41 2,187.19 742.9K
09:00 2,187.18 2,187.99 2,185.61 2,186.17 744.0K
09:05 2,186.25 2,187.41 2,185.79 2,186.00 771.9K
09:10 2,186.03 2,186.49 2,184.05 2,185.42 682.5K
09:15 2,185.59 2,185.75 2,184.01 2,184.50 644.5K
09:20 2,184.30 2,184.30 2,182.65 2,183.97 704.1K
09:25 2,183.84 2,184.29 2,183.46 2,183.50 646.8K
09:30 2,183.25 2,184.77 2,182.48 2,184.75 665.4K
09:35 2,184.53 2,184.94 2,183.90 2,184.36 497.0K
09:40 2,184.49 2,186.05 2,184.49 2,185.93 453.6K
09:45 2,186.11 2,186.31 2,185.17 2,185.34 498.1K
09:50 2,185.34 2,185.34 2,183.80 2,183.85 583.8K
09:55 2,183.86 2,184.45 2,183.13 2,184.05 795.3K
10:00 2,184.13 2,185.57 2,184.13 2,185.47 496.6K
10:05 2,185.26 2,185.56 2,184.78 2,184.79 862.3K
10:10 2,184.66 2,185.54 2,183.83 2,185.32 332.0K
10:15 2,185.24 2,187.42 2,185.24 2,186.87 10,493.5K
10:20 2,187.04 2,187.04 2,185.82 2,186.51 630.0K
10:25 2,186.74 2,187.38 2,186.74 2,186.92 545.2K
10:30 2,186.90 2,187.09 2,185.29 2,185.31 510.9K
10:35 2,185.42 2,185.76 2,185.08 2,185.61 352.0K
10:40 2,185.66 2,188.33 2,185.66 2,187.87 669.5K
10:45 2,187.76 2,189.18 2,187.76 2,189.18 702.1K
10:50 2,189.39 2,192.16 2,189.39 2,191.75 7,265.6K
10:55 2,191.31 2,191.42 2,190.16 2,191.10 7,411.1K
11:00 2,190.85 2,191.17 2,188.85 2,188.95 1,325.7K
11:05 2,189.21 2,189.82 2,187.15 2,187.15 539.9K
11:10 2,187.18 2,187.41 2,186.04 2,186.39 583.7K
11:15 2,186.66 2,187.40 2,186.55 2,187.02 348.3K
11:20 2,186.81 2,187.54 2,185.32 2,185.32 514.4K
11:25 2,185.31 2,187.25 2,185.08 2,186.96 444.9K
11:30 2,186.85 2,187.25 2,186.70 2,187.17 399.3K
11:35 2,187.12 2,187.82 2,186.90 2,187.64 595.9K
11:40 2,187.74 2,187.74 2,186.69 2,186.69 319.9K
11:45 2,186.51 2,187.10 2,186.14 2,186.14 499.6K
11:50 2,185.98 2,185.98 2,183.62 2,183.62 543.7K
11:55 2,183.44 2,184.53 2,182.99 2,184.37 887.0K
12:00 2,184.46 2,185.30 2,184.35 2,185.30 400.3K
12:05 2,185.46 2,186.16 2,185.04 2,185.70 1,721.8K
12:10 2,185.25 2,187.46 2,184.99 2,187.44 496.2K
12:15 2,187.51 2,187.51 2,185.90 2,186.77 399.8K
12:20 2,186.89 2,186.89 2,185.92 2,186.68 689.3K
12:25 2,186.65 2,186.65 2,186.08 2,186.33 456.6K
12:30 2,186.22 2,186.48 2,185.27 2,185.27 490.0K
12:35 2,185.30 2,185.77 2,184.07 2,184.25 412.0K
12:40 2,184.42 2,184.42 2,182.57 2,183.13 621.9K
12:45 2,183.39 2,184.58 2,183.39 2,184.44 402.7K
12:50 2,184.53 2,184.84 2,183.73 2,184.00 337.1K
12:55 2,184.13 2,184.78 2,183.10 2,183.16 1,657.4K
13:00 2,183.05 2,183.12 2,182.30 2,182.92 508.4K
13:05 2,183.18 2,183.63 2,182.29 2,182.46 522.8K
13:10 2,182.49 2,183.16 2,182.04 2,182.30 351.2K
13:15 2,182.50 2,182.80 2,181.85 2,182.06 463.5K
13:20 2,181.96 2,182.12 2,179.95 2,180.66 653.7K
13:25 2,180.60 2,180.60 2,179.45 2,180.47 467.6K
13:30 2,181.02 2,183.70 2,181.02 2,183.34 1,218.7K
13:35 2,183.41 2,183.59 2,181.95 2,182.34 1,038.7K
13:40 2,182.46 2,185.13 2,182.46 2,184.49 745.4K
13:45 2,184.36 2,184.54 2,182.98 2,182.98 660.7K
13:50 2,183.01 2,183.67 2,181.45 2,182.89 771.6K
13:55 2,183.24 2,183.96 2,183.21 2,183.34 2,028.0K
14:00 2,183.20 2,183.20 2,181.14 2,181.74 771.4K
14:05 2,181.57 2,181.58 2,179.66 2,179.66 687.1K
14:10 2,179.67 2,179.67 2,178.36 2,179.05 745.7K
14:15 2,179.10 2,180.35 2,178.43 2,180.35 604.6K
14:20 2,180.35 2,181.54 2,180.15 2,181.32 839.3K
14:25 2,181.44 2,181.99 2,181.07 2,181.78 650.1K
14:30 2,181.78 2,182.89 2,181.22 2,182.55 721.6K
14:35 2,182.55 2,182.66 2,181.62 2,182.20 642.4K
14:40 2,182.10 2,182.69 2,181.52 2,182.54 952.2K
14:45 2,182.51 2,183.81 2,182.51 2,183.81 749.6K
14:50 2,183.52 2,185.11 2,183.52 2,185.11 864.4K
14:55 2,185.37 2,186.30 2,185.23 2,186.29 1,014.5K
15:00 2,186.47 2,187.97 2,186.47 2,187.45 880.9K
15:05 2,187.40 2,187.99 2,187.22 2,187.61 760.5K
15:10 2,187.48 2,187.48 2,185.55 2,185.69 627.5K
15:15 2,185.55 2,187.54 2,185.55 2,187.05 889.7K
15:20 2,187.06 2,187.06 2,185.84 2,185.92 784.7K
15:25 2,185.78 2,186.21 2,185.36 2,186.21 2,510.0K
15:30 2,186.30 2,187.11 2,185.56 2,185.56 939.7K
15:35 2,185.52 2,185.99 2,185.42 2,185.85 756.8K
15:40 2,185.90 2,186.52 2,185.41 2,185.43 928.5K
15:45 2,185.45 2,186.35 2,185.45 2,186.29 719.0K
15:50 2,186.23 2,186.48 2,184.62 2,185.02 1,208.3K
15:55 2,185.25 2,185.62 2,184.61 2,184.61 1,473.4K
16:00 2,184.33 2,185.95 2,184.13 2,184.73 3,512.4K
16:05 2,184.90 2,186.33 2,184.79 2,186.33 1,476.9K
16:10 2,186.39 2,187.16 2,186.37 2,186.89 917.9K
16:15 2,187.07 2,188.14 2,186.75 2,188.14 1,222.1K
16:20 2,188.06 2,188.79 2,187.80 2,188.79 1,649.2K
16:25 2,188.68 2,188.84 2,188.34 2,188.34 178,159.6K
16:35 2,187.35 2,187.35 2,187.35 2,187.35 6,860.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据