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 2,126.57 2,147.00 2,126.57 2,147.00 3,718.8K
08:05 2,147.07 2,148.82 2,146.61 2,147.16 1,365.9K
08:10 2,146.60 2,146.60 2,145.34 2,145.98 979.4K
08:15 2,145.75 2,145.75 2,141.88 2,142.43 945.4K
08:20 2,142.55 2,143.93 2,141.71 2,143.50 750.2K
08:25 2,143.49 2,143.49 2,140.87 2,140.97 668.1K
08:30 2,141.23 2,141.64 2,137.72 2,137.72 746.0K
08:35 2,138.08 2,139.30 2,137.99 2,138.30 667.3K
08:40 2,138.32 2,141.05 2,138.32 2,139.64 576.9K
08:45 2,139.71 2,140.26 2,138.59 2,139.58 469.0K
08:50 2,139.80 2,140.42 2,138.97 2,139.45 623.9K
08:55 2,139.69 2,139.99 2,139.09 2,139.41 469.0K
09:00 2,139.46 2,140.89 2,138.26 2,140.81 544.6K
09:05 2,140.52 2,141.73 2,140.16 2,140.58 593.0K
09:10 2,140.20 2,143.78 2,140.20 2,143.78 513.2K
09:15 2,144.22 2,145.90 2,143.58 2,145.87 527.6K
09:20 2,146.24 2,146.50 2,145.89 2,146.03 431.8K
09:25 2,146.01 2,146.93 2,145.68 2,146.86 381.4K
09:30 2,146.58 2,147.97 2,146.58 2,147.87 468.1K
09:35 2,147.82 2,147.82 2,146.46 2,147.69 964.9K
09:40 2,147.54 2,148.91 2,147.40 2,148.63 567.6K
09:45 2,148.46 2,148.46 2,146.80 2,147.05 498.8K
09:50 2,147.15 2,148.12 2,147.15 2,147.72 477.3K
09:55 2,147.79 2,147.89 2,147.49 2,147.67 501.6K
10:00 2,147.79 2,149.40 2,147.79 2,148.05 604.2K
10:05 2,148.01 2,149.65 2,147.68 2,149.36 460.9K
10:10 2,149.33 2,151.29 2,149.33 2,149.95 745.9K
10:15 2,150.18 2,150.41 2,149.51 2,149.96 564.8K
10:20 2,150.10 2,151.68 2,150.10 2,151.25 472.1K
10:25 2,151.26 2,151.26 2,150.66 2,150.84 398.4K
10:30 2,150.92 2,151.77 2,150.63 2,151.73 427.7K
10:35 2,152.12 2,152.31 2,151.74 2,152.12 385.4K
10:40 2,152.51 2,153.70 2,152.49 2,153.61 372.3K
10:45 2,153.67 2,153.68 2,152.76 2,152.90 399.9K
10:50 2,152.88 2,152.98 2,151.90 2,152.41 442.7K
10:55 2,152.54 2,153.07 2,151.74 2,151.74 831.2K
11:00 2,151.74 2,151.74 2,147.82 2,148.51 836.0K
11:05 2,149.26 2,150.22 2,147.69 2,147.85 527.1K
11:10 2,147.54 2,147.54 2,145.48 2,146.10 707.6K
11:15 2,146.00 2,147.18 2,145.54 2,147.17 429.0K
11:20 2,147.31 2,148.18 2,146.26 2,146.36 350.9K
11:25 2,146.40 2,146.40 2,144.83 2,144.83 431.3K
11:30 2,144.89 2,144.89 2,141.47 2,142.17 545.4K
11:35 2,142.49 2,143.28 2,142.00 2,142.58 354.3K
11:40 2,142.62 2,144.31 2,142.62 2,143.12 364.2K
11:45 2,143.25 2,144.49 2,143.14 2,144.10 268.1K
11:50 2,144.25 2,145.09 2,144.07 2,144.84 347.3K
11:55 2,144.89 2,145.89 2,144.67 2,145.16 406.3K
12:00 2,145.03 2,145.21 2,143.10 2,143.10 457.4K
12:05 2,142.87 2,142.96 2,141.74 2,142.38 475.3K
12:10 2,142.19 2,142.86 2,141.70 2,141.70 287.5K
12:15 2,141.76 2,142.17 2,141.72 2,141.96 313.9K
12:20 2,142.16 2,142.16 2,141.00 2,141.34 579.6K
12:25 2,141.50 2,141.51 2,140.50 2,140.61 321.9K
12:30 2,140.65 2,141.15 2,139.31 2,141.13 372.6K
12:35 2,141.00 2,141.14 2,139.51 2,139.57 525.8K
12:40 2,139.92 2,142.11 2,139.59 2,142.11 353.8K
12:45 2,142.24 2,143.75 2,142.24 2,143.66 283.4K
12:50 2,143.78 2,144.00 2,142.96 2,142.96 302.8K
12:55 2,143.13 2,146.04 2,143.05 2,146.04 420.1K
13:00 2,145.89 2,146.21 2,145.14 2,145.29 493.8K
13:05 2,145.31 2,147.43 2,144.59 2,147.43 378.8K
13:10 2,147.41 2,148.14 2,147.29 2,147.80 304.2K
13:15 2,148.11 2,148.65 2,147.89 2,148.16 365.6K
13:20 2,147.96 2,147.96 2,146.85 2,147.41 365.1K
13:25 2,147.46 2,148.67 2,147.46 2,148.30 322.6K
13:30 2,148.28 2,149.37 2,148.28 2,149.29 413.5K
13:35 2,149.18 2,149.70 2,148.91 2,149.32 622.0K
13:40 2,149.14 2,149.36 2,147.84 2,147.84 524.3K
13:45 2,148.02 2,148.31 2,147.53 2,147.94 446.6K
13:50 2,147.71 2,148.39 2,147.30 2,147.42 389.0K
13:55 2,147.24 2,147.37 2,146.33 2,146.83 421.3K
14:00 2,146.91 2,147.20 2,145.90 2,145.90 504.2K
14:05 2,145.71 2,146.26 2,145.24 2,145.78 400.3K
14:10 2,145.90 2,146.92 2,145.90 2,146.81 408.9K
14:15 2,146.82 2,147.75 2,146.56 2,147.60 421.5K
14:20 2,147.80 2,148.75 2,147.66 2,148.73 405.0K
14:25 2,148.61 2,148.90 2,148.05 2,148.49 476.5K
14:30 2,148.69 2,148.69 2,142.53 2,142.53 1,366.6K
14:35 2,142.79 2,143.06 2,139.66 2,140.18 963.7K
14:40 2,140.43 2,142.04 2,139.60 2,140.55 1,062.5K
14:45 2,140.91 2,140.91 2,138.45 2,140.09 835.8K
14:50 2,140.02 2,142.81 2,139.72 2,142.30 764.5K
14:55 2,142.16 2,142.85 2,140.44 2,142.85 709.3K
15:00 2,142.44 2,142.44 2,137.91 2,137.95 1,989.2K
15:05 2,137.78 2,138.85 2,136.70 2,137.11 989.6K
15:10 2,137.21 2,137.83 2,134.37 2,134.37 1,164.4K
15:15 2,134.25 2,136.13 2,134.25 2,135.43 1,059.3K
15:20 2,135.44 2,136.94 2,134.68 2,136.80 969.3K
15:25 2,136.87 2,138.24 2,136.43 2,137.02 1,544.3K
15:30 2,136.83 2,138.28 2,136.56 2,138.06 850.0K
15:35 2,138.28 2,142.25 2,138.10 2,141.50 1,164.7K
15:40 2,141.15 2,143.09 2,141.06 2,142.43 763.9K
15:45 2,142.60 2,144.27 2,142.21 2,144.27 919.2K
15:50 2,144.06 2,146.28 2,144.06 2,145.83 1,002.7K
15:55 2,146.10 2,147.28 2,146.10 2,147.17 1,308.5K
16:00 2,146.98 2,147.30 2,146.41 2,147.30 1,321.2K
16:05 2,147.34 2,149.10 2,147.34 2,149.02 1,148.6K
16:10 2,149.21 2,149.76 2,148.70 2,149.54 1,500.9K
16:15 2,149.79 2,151.09 2,149.63 2,150.59 1,448.3K
16:20 2,150.38 2,151.07 2,149.93 2,151.03 1,562.9K
16:25 2,150.95 2,151.22 2,149.62 2,149.75 44,203.0K
16:35 2,149.25 2,149.25 2,149.25 2,149.25 3,634.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据