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 2,185.77 2,185.77 2,163.01 2,163.01 3,829.1K
08:05 2,162.48 2,162.48 2,159.90 2,160.18 2,177.8K
08:10 2,160.33 2,161.20 2,159.13 2,161.20 1,581.6K
08:15 2,161.60 2,162.89 2,160.17 2,162.89 1,233.8K
08:20 2,162.77 2,164.14 2,162.77 2,163.33 1,053.6K
08:25 2,163.78 2,165.53 2,161.57 2,165.36 910.9K
08:30 2,165.52 2,166.90 2,164.93 2,164.93 1,044.4K
08:35 2,165.24 2,167.10 2,165.24 2,166.91 1,096.5K
08:40 2,166.87 2,167.21 2,165.71 2,165.71 828.3K
08:45 2,165.75 2,165.75 2,164.51 2,164.80 626.5K
08:50 2,165.53 2,165.72 2,163.96 2,164.79 712.1K
08:55 2,164.89 2,168.42 2,164.89 2,168.41 775.2K
09:00 2,168.70 2,170.18 2,168.70 2,169.52 944.1K
09:05 2,169.61 2,169.73 2,168.83 2,168.83 676.0K
09:10 2,168.44 2,168.63 2,166.86 2,166.86 567.7K
09:15 2,166.85 2,168.29 2,166.85 2,167.72 541.5K
09:20 2,167.66 2,167.66 2,165.83 2,166.88 612.3K
09:25 2,167.27 2,169.95 2,167.27 2,169.91 531.7K
09:30 2,169.72 2,169.86 2,168.81 2,168.84 542.6K
09:35 2,168.95 2,169.33 2,167.88 2,167.88 738.1K
09:40 2,167.95 2,168.78 2,167.75 2,168.34 418.8K
09:45 2,168.28 2,170.40 2,168.28 2,170.40 545.7K
09:50 2,170.36 2,170.47 2,169.77 2,170.14 486.2K
09:55 2,170.06 2,172.13 2,170.06 2,171.64 1,104.8K
10:00 2,171.88 2,172.93 2,171.53 2,172.77 693.5K
10:05 2,172.70 2,173.51 2,172.53 2,172.67 526.8K
10:10 2,172.91 2,174.17 2,172.55 2,172.87 571.8K
10:15 2,172.45 2,172.45 2,170.06 2,170.06 502.6K
10:20 2,170.18 2,170.82 2,170.18 2,170.82 411.3K
10:25 2,171.04 2,171.04 2,170.29 2,170.52 387.6K
10:30 2,170.64 2,171.94 2,170.64 2,171.94 434.4K
10:35 2,171.97 2,172.53 2,171.87 2,171.87 345.3K
10:40 2,171.63 2,172.21 2,171.32 2,171.95 456.1K
10:45 2,172.06 2,172.06 2,170.35 2,170.35 553.7K
10:50 2,170.50 2,170.54 2,169.38 2,169.53 433.1K
10:55 2,169.41 2,170.48 2,169.14 2,170.11 496.7K
11:00 2,170.11 2,170.55 2,169.06 2,170.55 513.2K
11:05 2,170.57 2,170.78 2,170.04 2,170.04 391.7K
11:10 2,169.92 2,170.06 2,166.89 2,166.95 638.9K
11:15 2,167.07 2,169.45 2,167.07 2,169.16 417.6K
11:20 2,169.03 2,169.49 2,168.30 2,168.60 351.0K
11:25 2,168.76 2,169.10 2,167.68 2,167.68 333.3K
11:30 2,167.85 2,169.68 2,167.85 2,169.32 325.9K
11:35 2,169.34 2,170.61 2,169.34 2,170.61 249.2K
11:40 2,170.58 2,170.63 2,169.15 2,169.16 341.8K
11:45 2,169.01 2,169.61 2,169.01 2,169.61 266.0K
11:50 2,169.36 2,169.48 2,169.18 2,169.43 215.3K
11:55 2,169.32 2,169.51 2,167.78 2,167.78 415.2K
12:00 2,167.61 2,168.04 2,166.88 2,166.88 506.4K
12:05 2,166.91 2,167.02 2,165.74 2,166.27 415.2K
12:10 2,166.30 2,166.96 2,166.20 2,166.96 301.4K
12:15 2,166.97 2,167.48 2,166.76 2,166.76 330.2K
12:20 2,166.90 2,167.88 2,166.89 2,167.88 374.3K
12:25 2,167.93 2,168.41 2,167.72 2,167.79 302.4K
12:30 2,167.75 2,169.23 2,167.75 2,168.58 449.2K
12:35 2,168.60 2,169.81 2,168.60 2,168.84 283.4K
12:40 2,168.68 2,169.25 2,167.67 2,167.67 307.8K
12:45 2,167.63 2,167.72 2,166.73 2,166.73 329.5K
12:50 2,166.67 2,166.67 2,165.39 2,166.00 422.9K
12:55 2,165.98 2,166.24 2,165.54 2,166.01 357.8K
13:00 2,166.02 2,167.80 2,166.02 2,167.54 491.6K
13:05 2,167.50 2,167.50 2,165.61 2,165.61 382.7K
13:10 2,165.72 2,166.25 2,165.24 2,165.81 684.9K
13:15 2,165.89 2,165.95 2,164.99 2,165.02 463.9K
13:20 2,165.01 2,165.45 2,164.22 2,165.45 396.7K
13:25 2,165.47 2,165.49 2,164.92 2,164.94 554.0K
13:30 2,164.96 2,167.14 2,164.96 2,165.49 1,278.5K
13:35 2,165.58 2,166.00 2,164.00 2,164.00 918.8K
13:40 2,164.03 2,164.86 2,163.53 2,163.82 737.1K
13:45 2,163.78 2,168.25 2,163.78 2,168.25 850.3K
13:50 2,168.38 2,172.95 2,168.38 2,172.80 955.8K
13:55 2,172.57 2,172.57 2,171.26 2,172.09 686.7K
14:00 2,172.04 2,172.20 2,170.50 2,171.18 708.7K
14:05 2,171.00 2,171.00 2,169.50 2,170.00 768.2K
14:10 2,170.12 2,171.07 2,169.06 2,170.76 681.2K
14:15 2,170.81 2,171.55 2,170.66 2,171.55 612.8K
14:20 2,171.45 2,171.45 2,169.73 2,170.71 494.1K
14:25 2,170.78 2,172.32 2,170.66 2,172.32 656.1K
14:30 2,172.37 2,173.15 2,172.37 2,172.75 752.4K
14:35 2,173.04 2,174.45 2,173.04 2,174.42 755.1K
14:40 2,174.59 2,175.29 2,174.48 2,174.62 661.0K
14:45 2,174.54 2,174.92 2,173.58 2,173.66 543.9K
14:50 2,173.46 2,174.11 2,172.68 2,173.83 1,100.0K
14:55 2,173.76 2,174.68 2,173.60 2,174.68 961.2K
15:00 2,174.94 2,175.82 2,174.94 2,175.78 792.5K
15:05 2,175.77 2,176.29 2,175.12 2,175.12 635.9K
15:10 2,175.18 2,176.90 2,175.16 2,176.90 776.3K
15:15 2,176.67 2,177.26 2,176.30 2,177.26 618.8K
15:20 2,177.24 2,177.24 2,175.45 2,175.45 595.4K
15:25 2,175.30 2,175.41 2,174.23 2,174.23 1,080.9K
15:30 2,174.32 2,174.32 2,171.98 2,172.65 724.9K
15:35 2,172.56 2,172.85 2,171.11 2,171.55 608.3K
15:40 2,171.41 2,171.81 2,170.73 2,171.66 731.0K
15:45 2,171.69 2,171.83 2,170.44 2,170.75 655.7K
15:50 2,170.82 2,172.50 2,170.68 2,171.90 886.8K
15:55 2,171.91 2,171.91 2,170.60 2,170.98 930.0K
16:00 2,170.89 2,171.71 2,170.51 2,171.37 1,244.2K
16:05 2,171.30 2,173.35 2,171.30 2,173.07 854.2K
16:10 2,172.86 2,172.86 2,171.59 2,171.83 977.1K
16:15 2,171.57 2,173.31 2,171.57 2,173.31 854.6K
16:20 2,173.28 2,173.56 2,173.18 2,173.45 1,731.0K
16:25 2,173.33 2,173.33 2,172.85 2,172.98 47,709.1K
16:35 2,174.13 2,174.13 2,174.13 2,174.13 2,992.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据