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 2,149.40 2,149.40 2,140.54 2,140.54 2,752.6K
08:05 2,140.15 2,140.15 2,137.06 2,137.97 1,081.9K
08:10 2,138.18 2,138.98 2,136.43 2,136.78 894.8K
08:15 2,137.03 2,138.45 2,136.30 2,138.45 752.7K
08:20 2,138.34 2,139.39 2,137.80 2,138.77 647.7K
08:25 2,138.63 2,139.19 2,137.27 2,137.66 655.6K
08:30 2,137.38 2,138.45 2,135.97 2,138.15 739.7K
08:35 2,138.31 2,138.53 2,134.63 2,134.83 542.6K
08:40 2,134.80 2,135.57 2,133.98 2,133.98 463.2K
08:45 2,133.97 2,135.81 2,133.76 2,133.76 760.9K
08:50 2,133.87 2,135.14 2,132.36 2,132.61 527.6K
08:55 2,132.72 2,134.86 2,132.27 2,134.56 510.2K
09:00 2,134.23 2,134.23 2,130.52 2,130.52 744.9K
09:05 2,130.60 2,130.60 2,127.37 2,129.08 733.5K
09:10 2,129.09 2,129.97 2,128.48 2,129.80 602.5K
09:15 2,129.80 2,131.51 2,129.80 2,131.13 478.6K
09:20 2,131.24 2,132.28 2,130.62 2,130.62 510.4K
09:25 2,130.41 2,133.60 2,130.41 2,133.00 525.8K
09:30 2,132.73 2,134.81 2,132.01 2,134.53 416.3K
09:35 2,134.18 2,134.87 2,132.87 2,134.87 466.6K
09:40 2,134.74 2,136.11 2,134.61 2,134.61 463.5K
09:45 2,134.54 2,135.75 2,134.34 2,135.73 431.5K
09:50 2,135.64 2,135.67 2,134.08 2,134.08 411.4K
09:55 2,133.81 2,133.82 2,132.71 2,133.02 694.8K
10:00 2,133.03 2,133.90 2,132.18 2,133.90 353.7K
10:05 2,133.83 2,135.70 2,133.54 2,135.70 408.2K
10:10 2,135.63 2,136.20 2,135.17 2,135.31 409.5K
10:15 2,135.16 2,135.16 2,133.31 2,133.51 387.2K
10:20 2,133.52 2,134.74 2,133.45 2,134.66 358.1K
10:25 2,134.67 2,135.28 2,134.67 2,135.28 368.1K
10:30 2,135.33 2,136.17 2,134.94 2,136.17 371.9K
10:35 2,136.14 2,136.93 2,135.95 2,136.18 371.5K
10:40 2,136.26 2,136.53 2,135.79 2,136.04 384.8K
10:45 2,135.98 2,135.98 2,134.79 2,134.89 418.8K
10:50 2,135.02 2,135.66 2,134.56 2,135.51 293.7K
10:55 2,135.56 2,135.79 2,133.89 2,133.89 315.2K
11:00 2,133.85 2,134.22 2,130.05 2,131.09 775.2K
11:05 2,131.05 2,132.25 2,131.05 2,132.06 413.4K
11:10 2,131.64 2,132.06 2,130.67 2,132.06 412.7K
11:15 2,132.08 2,133.23 2,131.53 2,132.99 324.1K
11:20 2,132.94 2,133.08 2,131.74 2,131.87 433.5K
11:25 2,131.69 2,133.28 2,131.69 2,132.84 546.4K
11:30 2,132.90 2,133.12 2,132.53 2,132.60 251.4K
11:35 2,132.47 2,132.47 2,130.69 2,130.99 404.2K
11:40 2,131.01 2,131.05 2,129.99 2,130.41 391.3K
11:45 2,130.40 2,132.31 2,130.40 2,132.30 301.2K
11:50 2,132.25 2,132.58 2,131.52 2,132.09 402.7K
11:55 2,132.22 2,132.22 2,131.27 2,131.36 407.8K
12:00 2,131.36 2,131.77 2,130.92 2,130.92 379.5K
12:05 2,130.94 2,132.54 2,130.94 2,132.30 255.6K
12:10 2,132.42 2,133.65 2,132.42 2,133.08 292.4K
12:15 2,133.10 2,133.90 2,133.03 2,133.79 277.8K
12:20 2,133.82 2,133.82 2,132.34 2,132.34 292.0K
12:25 2,132.18 2,132.57 2,131.76 2,131.76 810.4K
12:30 2,131.83 2,132.23 2,131.37 2,131.42 311.4K
12:35 2,131.38 2,131.44 2,129.39 2,129.39 399.8K
12:40 2,128.58 2,129.18 2,128.24 2,129.18 532.0K
12:45 2,129.51 2,130.92 2,129.48 2,130.77 302.9K
12:50 2,130.83 2,131.30 2,130.23 2,131.30 258.6K
12:55 2,131.16 2,131.16 2,129.97 2,129.97 350.5K
13:00 2,129.99 2,130.35 2,128.23 2,128.40 372.7K
13:05 2,128.37 2,128.37 2,125.96 2,126.07 486.7K
13:10 2,126.13 2,127.10 2,126.01 2,127.00 320.6K
13:15 2,127.01 2,127.88 2,127.00 2,127.49 477.7K
13:20 2,127.22 2,127.22 2,125.16 2,125.44 466.0K
13:25 2,125.24 2,125.46 2,123.43 2,123.81 532.3K
13:30 2,123.53 2,124.18 2,123.11 2,124.17 470.2K
13:35 2,124.05 2,125.51 2,124.05 2,125.51 458.5K
13:40 2,125.62 2,126.33 2,125.62 2,126.33 433.9K
13:45 2,126.39 2,128.21 2,126.39 2,127.82 420.6K
13:50 2,127.76 2,127.79 2,126.60 2,127.39 401.3K
13:55 2,127.23 2,127.94 2,126.90 2,127.28 360.4K
14:00 2,127.32 2,127.97 2,126.49 2,127.88 502.4K
14:05 2,127.60 2,128.91 2,127.54 2,128.49 425.0K
14:10 2,128.37 2,128.37 2,126.93 2,126.93 469.1K
14:15 2,127.05 2,127.05 2,125.95 2,126.28 412.9K
14:20 2,126.61 2,127.16 2,126.02 2,126.02 394.9K
14:25 2,125.94 2,126.30 2,125.28 2,125.91 456.0K
14:30 2,125.81 2,129.67 2,125.04 2,129.59 1,360.4K
14:35 2,129.20 2,131.53 2,129.01 2,130.72 1,119.3K
14:40 2,130.53 2,130.53 2,128.81 2,130.25 925.8K
14:45 2,130.24 2,130.24 2,127.72 2,129.16 1,069.6K
14:50 2,129.11 2,130.64 2,128.32 2,128.32 906.0K
14:55 2,127.69 2,127.69 2,125.86 2,127.67 860.9K
15:00 2,127.61 2,131.15 2,127.61 2,130.70 913.6K
15:05 2,130.74 2,132.37 2,130.74 2,131.76 1,156.0K
15:10 2,131.71 2,131.78 2,130.10 2,130.89 862.7K
15:15 2,131.30 2,132.57 2,130.94 2,132.31 839.0K
15:20 2,132.42 2,132.42 2,130.81 2,131.30 771.7K
15:25 2,130.95 2,130.95 2,129.79 2,130.70 1,200.7K
15:30 2,130.86 2,133.18 2,130.86 2,132.70 720.8K
15:35 2,132.77 2,134.57 2,132.48 2,134.57 951.1K
15:40 2,134.66 2,135.43 2,133.96 2,134.33 797.1K
15:45 2,134.55 2,135.14 2,133.75 2,134.15 823.1K
15:50 2,134.40 2,134.51 2,132.98 2,133.30 820.9K
15:55 2,133.25 2,134.66 2,133.25 2,134.30 1,371.1K
16:00 2,134.26 2,134.63 2,133.31 2,134.49 1,139.6K
16:05 2,134.49 2,134.64 2,134.24 2,134.56 797.0K
16:10 2,134.50 2,134.55 2,132.60 2,132.61 903.8K
16:15 2,132.47 2,133.73 2,132.14 2,133.68 1,041.6K
16:20 2,133.68 2,134.97 2,133.68 2,134.20 1,174.6K
16:25 2,134.30 2,135.34 2,134.30 2,135.13 38,241.0K
16:35 2,137.83 2,137.83 2,137.83 2,137.83 3,274.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据