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 2,078.39 2,078.39 2,057.64 2,060.31 6,234.1K
08:05 2,060.63 2,062.62 2,057.46 2,061.41 3,289.5K
08:10 2,061.52 2,064.70 2,059.75 2,063.35 2,488.9K
08:15 2,062.93 2,062.93 2,057.83 2,058.53 1,882.8K
08:20 2,058.36 2,060.22 2,057.04 2,058.12 2,086.9K
08:25 2,058.64 2,062.40 2,056.02 2,061.81 2,007.9K
08:30 2,061.22 2,061.37 2,057.00 2,057.83 1,907.3K
08:35 2,056.95 2,060.03 2,056.09 2,056.09 2,124.3K
08:40 2,055.40 2,055.40 2,050.58 2,050.64 2,264.3K
08:45 2,051.00 2,054.78 2,051.00 2,054.78 2,373.8K
08:50 2,054.26 2,055.39 2,050.76 2,050.76 1,503.3K
08:55 2,050.66 2,050.66 2,046.84 2,047.75 1,876.1K
09:00 2,047.66 2,048.29 2,045.13 2,045.13 2,247.4K
09:05 2,045.50 2,047.74 2,043.64 2,047.74 2,180.9K
09:10 2,046.95 2,047.06 2,044.87 2,044.87 1,945.6K
09:15 2,044.56 2,044.87 2,040.88 2,044.87 1,913.7K
09:20 2,046.68 2,048.77 2,044.27 2,044.45 1,965.8K
09:25 2,044.37 2,045.69 2,043.68 2,043.88 1,590.8K
09:30 2,043.38 2,043.88 2,040.48 2,040.48 1,561.4K
09:35 2,039.30 2,040.66 2,037.93 2,040.44 1,550.8K
09:40 2,040.28 2,041.02 2,038.55 2,041.02 1,438.7K
09:45 2,040.95 2,043.84 2,040.95 2,042.89 1,321.4K
09:50 2,042.98 2,042.98 2,039.87 2,040.67 1,436.9K
09:55 2,040.08 2,040.08 2,035.93 2,038.15 1,646.6K
10:00 2,038.42 2,039.83 2,036.49 2,036.93 1,520.3K
10:05 2,037.09 2,038.95 2,033.91 2,038.95 1,640.6K
10:10 2,039.56 2,039.81 2,036.75 2,037.38 1,369.5K
10:15 2,036.98 2,040.37 2,036.43 2,037.90 1,600.4K
10:20 2,037.98 2,037.98 2,036.26 2,036.45 1,776.6K
10:25 2,036.36 2,037.03 2,032.73 2,032.92 1,718.2K
10:30 2,032.79 2,034.55 2,031.87 2,034.55 1,716.4K
10:35 2,034.32 2,036.15 2,034.05 2,035.57 1,256.8K
10:40 2,035.20 2,036.67 2,033.88 2,033.88 1,191.0K
10:45 2,032.99 2,034.77 2,032.64 2,032.74 1,329.0K
10:50 2,032.09 2,032.09 2,027.27 2,027.27 2,000.2K
10:55 2,027.56 2,029.19 2,026.84 2,029.19 2,076.1K
11:00 2,029.67 2,030.70 2,028.06 2,028.90 1,964.4K
11:05 2,028.54 2,028.54 2,014.77 2,015.02 3,045.6K
11:10 2,013.76 2,016.20 2,010.68 2,014.69 2,443.1K
11:15 2,013.64 2,013.64 2,002.40 2,002.40 2,888.0K
11:20 2,002.79 2,002.79 1,982.88 1,986.14 5,014.8K
11:25 1,988.84 1,992.65 1,986.62 1,988.80 3,357.5K
11:30 1,989.30 1,995.44 1,987.54 1,991.72 2,763.3K
11:35 1,991.50 1,995.58 1,988.50 1,995.58 2,193.7K
11:40 1,995.54 1,998.67 1,992.29 1,992.29 2,382.4K
11:45 1,991.06 1,991.06 1,984.42 1,984.42 2,191.9K
11:50 1,985.03 1,985.14 1,983.40 1,984.81 2,287.0K
11:55 1,984.78 1,986.61 1,981.84 1,981.99 2,317.4K
12:00 1,982.72 1,988.40 1,982.72 1,988.14 2,759.5K
12:05 1,988.89 1,991.47 1,984.55 1,985.61 4,907.0K
12:10 1,985.26 1,985.83 1,982.27 1,982.64 1,852.0K
12:15 1,983.47 1,989.78 1,983.47 1,988.98 1,802.2K
12:20 1,988.20 1,988.82 1,980.21 1,980.21 1,591.0K
12:25 1,980.80 1,981.05 1,971.80 1,972.65 2,018.4K
12:30 1,972.49 1,972.59 1,969.89 1,971.83 1,669.0K
12:35 1,971.93 1,984.18 1,971.93 1,983.42 2,717.8K
12:40 1,983.22 1,983.22 1,977.26 1,977.26 1,201.3K
12:45 1,977.07 1,983.86 1,976.94 1,983.06 1,609.9K
12:50 1,981.88 1,986.46 1,981.88 1,985.24 1,853.5K
12:55 1,986.12 1,994.93 1,986.12 1,994.37 2,475.0K
13:00 1,993.50 1,993.55 1,988.97 1,989.61 2,143.1K
13:05 1,989.14 1,993.67 1,989.14 1,990.41 1,453.5K
13:10 1,990.62 1,990.97 1,987.40 1,989.42 1,464.0K
13:15 1,989.49 1,995.78 1,989.06 1,993.94 1,725.3K
13:20 1,993.43 1,993.43 1,988.84 1,988.84 1,224.8K
13:25 1,988.98 1,995.74 1,988.95 1,995.36 1,440.2K
13:30 1,994.97 2,002.23 1,993.88 2,002.23 2,348.2K
13:35 2,001.91 2,002.18 1,991.10 1,991.65 1,927.8K
13:40 1,993.13 1,994.89 1,991.07 1,994.89 1,449.6K
13:45 1,994.92 1,998.01 1,993.73 1,998.01 1,359.3K
13:50 1,999.41 1,999.44 1,996.09 1,997.21 1,398.6K
13:55 1,997.54 1,997.54 1,994.04 1,995.75 1,139.5K
14:00 1,997.28 2,011.85 1,997.28 2,010.97 2,446.1K
14:05 2,011.42 2,013.10 2,007.92 2,009.58 1,798.7K
14:10 2,009.55 2,010.10 2,000.70 2,000.97 5,945.5K
14:15 2,000.98 2,000.98 1,998.01 1,998.01 1,224.4K
14:20 1,997.79 1,997.86 1,994.97 1,997.57 1,136.4K
14:25 1,998.30 1,998.56 1,993.60 1,995.40 1,270.4K
14:30 1,995.34 1,999.20 1,992.01 1,992.55 2,071.1K
14:35 1,993.59 1,993.59 1,989.85 1,992.85 1,948.0K
14:40 1,993.33 1,993.33 1,987.40 1,990.26 1,792.2K
14:45 1,989.57 1,993.84 1,988.98 1,990.17 1,810.2K
14:50 1,990.36 1,992.69 1,989.31 1,989.72 3,381.2K
14:55 1,989.53 1,994.08 1,987.72 1,992.25 2,008.2K
15:00 1,991.22 1,991.22 1,983.82 1,984.74 2,418.8K
15:05 1,984.48 1,984.48 1,980.99 1,981.42 1,855.3K
15:10 1,981.22 1,981.22 1,975.45 1,977.14 1,828.8K
15:15 1,977.08 1,978.90 1,974.64 1,978.90 1,856.1K
15:20 1,978.74 1,979.95 1,975.34 1,975.44 1,732.2K
15:25 1,975.68 1,975.77 1,972.32 1,972.32 3,044.4K
15:30 1,972.59 1,977.71 1,971.75 1,972.14 2,445.7K
15:35 1,970.30 1,971.52 1,969.00 1,971.52 3,313.5K
15:40 1,970.98 1,971.09 1,968.06 1,968.06 2,009.4K
15:45 1,968.13 1,968.13 1,960.69 1,960.69 2,946.8K
15:50 1,960.44 1,967.44 1,958.59 1,966.81 2,417.0K
15:55 1,966.20 1,970.71 1,964.89 1,969.01 2,785.3K
16:00 1,969.14 1,985.90 1,968.09 1,985.90 5,894.1K
16:05 1,985.05 1,985.05 1,976.62 1,977.77 2,818.1K
16:10 1,977.53 1,984.78 1,977.53 1,983.34 2,769.1K
16:15 1,983.35 1,985.43 1,981.27 1,981.27 3,157.6K
16:20 1,979.78 1,982.69 1,979.66 1,981.80 3,211.0K
16:25 1,982.46 1,982.46 1,977.39 1,977.39 74,547.4K
16:35 1,975.41 1,975.41 1,975.41 1,975.41 8,362.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据