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 1,974.63 1,974.63 1,885.15 1,885.15 6,101.6K
08:05 1,885.93 1,885.93 1,847.39 1,854.94 10,033.3K
08:10 1,854.30 1,855.43 1,848.35 1,851.10 7,912.2K
08:15 1,850.77 1,861.48 1,849.97 1,858.70 6,597.7K
08:20 1,861.61 1,864.44 1,858.50 1,859.16 6,086.8K
08:25 1,860.43 1,860.43 1,852.52 1,853.25 5,050.2K
08:30 1,854.94 1,854.94 1,847.45 1,850.39 3,655.8K
08:35 1,850.74 1,854.35 1,846.88 1,850.24 3,338.2K
08:40 1,853.43 1,861.89 1,853.43 1,857.82 3,888.6K
08:45 1,857.91 1,862.55 1,857.55 1,862.55 3,068.6K
08:50 1,862.70 1,863.02 1,855.40 1,858.49 3,019.2K
08:55 1,858.14 1,863.52 1,858.14 1,860.27 2,698.8K
09:00 1,860.20 1,869.13 1,857.28 1,869.13 2,962.6K
09:05 1,869.87 1,876.19 1,869.87 1,872.62 3,467.5K
09:10 1,873.65 1,873.65 1,862.99 1,862.99 2,792.3K
09:15 1,862.31 1,872.63 1,862.22 1,871.46 2,504.1K
09:20 1,872.10 1,876.26 1,870.88 1,872.82 2,064.0K
09:25 1,873.59 1,873.59 1,866.20 1,868.45 2,067.9K
09:30 1,866.82 1,866.82 1,859.37 1,863.37 2,162.9K
09:35 1,863.53 1,864.12 1,859.06 1,859.52 1,805.9K
09:40 1,859.62 1,867.56 1,858.46 1,866.06 1,847.7K
09:45 1,866.93 1,870.26 1,864.70 1,870.26 1,796.2K
09:50 1,870.77 1,874.91 1,870.38 1,872.17 2,547.3K
09:55 1,870.43 1,870.53 1,863.97 1,865.21 1,857.9K
10:00 1,864.53 1,866.09 1,861.90 1,862.48 1,502.1K
10:05 1,861.85 1,861.96 1,858.10 1,861.96 1,773.0K
10:10 1,862.52 1,867.12 1,862.52 1,862.81 1,644.4K
10:15 1,862.06 1,862.06 1,858.16 1,858.16 1,541.4K
10:20 1,857.92 1,859.06 1,855.60 1,856.26 1,637.0K
10:25 1,857.46 1,863.74 1,857.46 1,862.43 5,524.3K
10:30 1,862.35 1,870.06 1,861.58 1,868.64 1,450.4K
10:35 1,869.28 1,872.86 1,868.68 1,872.32 1,201.1K
10:40 1,873.02 1,876.53 1,872.17 1,874.85 1,375.4K
10:45 1,874.77 1,882.03 1,873.39 1,881.71 1,386.6K
10:50 1,880.19 1,881.73 1,874.72 1,876.60 1,600.8K
10:55 1,876.70 1,876.70 1,870.77 1,871.11 1,407.0K
11:00 1,871.07 1,883.71 1,870.75 1,882.47 1,993.8K
11:05 1,879.55 1,886.15 1,879.55 1,884.54 3,331.4K
11:10 1,885.08 1,890.61 1,885.08 1,886.21 1,573.9K
11:15 1,886.17 1,893.04 1,886.17 1,892.35 1,807.5K
11:20 1,892.04 1,895.37 1,889.93 1,894.12 1,316.9K
11:25 1,894.23 1,894.23 1,886.88 1,890.03 1,631.7K
11:30 1,889.28 1,892.13 1,887.30 1,892.13 1,503.1K
11:35 1,891.77 1,899.72 1,889.50 1,899.72 1,616.6K
11:40 1,900.33 1,903.03 1,897.53 1,903.03 2,132.2K
11:45 1,901.96 1,902.48 1,896.55 1,896.55 1,533.3K
11:50 1,895.87 1,897.45 1,890.38 1,890.88 1,767.9K
11:55 1,891.93 1,891.93 1,885.52 1,886.23 1,468.9K
12:00 1,887.59 1,894.58 1,885.39 1,894.44 1,594.0K
12:05 1,896.09 1,902.06 1,895.15 1,902.06 1,436.5K
12:10 1,901.54 1,901.54 1,893.05 1,893.21 1,495.7K
12:15 1,892.77 1,893.14 1,890.04 1,893.14 1,671.6K
12:20 1,892.21 1,896.79 1,892.21 1,894.10 1,159.0K
12:25 1,892.91 1,892.91 1,888.90 1,889.72 1,114.6K
12:30 1,889.28 1,889.28 1,880.64 1,880.64 1,309.6K
12:35 1,880.75 1,881.27 1,878.32 1,881.27 1,559.2K
12:40 1,881.12 1,883.03 1,878.03 1,878.14 1,083.1K
12:45 1,877.10 1,877.26 1,872.18 1,872.18 1,284.8K
12:50 1,872.30 1,872.94 1,868.62 1,868.62 1,474.3K
12:55 1,869.11 1,874.89 1,869.11 1,872.55 1,064.7K
13:00 1,872.90 1,879.45 1,872.90 1,878.07 1,609.7K
13:05 1,878.71 1,878.91 1,873.65 1,874.68 1,084.1K
13:10 1,873.78 1,873.78 1,869.78 1,871.61 1,081.8K
13:15 1,872.09 1,874.85 1,871.70 1,873.42 927.8K
13:20 1,873.12 1,879.19 1,871.04 1,879.02 1,089.5K
13:25 1,879.42 1,887.66 1,877.90 1,887.66 1,350.9K
13:30 1,887.27 1,890.24 1,883.11 1,884.65 1,430.1K
13:35 1,885.09 1,886.66 1,881.13 1,881.13 1,294.0K
13:40 1,881.89 1,884.16 1,879.99 1,882.11 1,295.8K
13:45 1,882.74 1,889.87 1,879.71 1,889.87 1,899.7K
13:50 1,887.86 1,896.35 1,887.86 1,896.35 1,654.7K
13:55 1,896.57 1,899.55 1,896.43 1,896.72 1,883.3K
14:00 1,898.38 1,898.69 1,893.11 1,893.49 1,574.7K
14:05 1,893.23 1,893.86 1,891.07 1,891.56 1,097.8K
14:10 1,891.83 1,892.66 1,889.69 1,891.81 1,377.0K
14:15 1,892.50 1,892.57 1,886.86 1,886.86 1,193.4K
14:20 1,887.81 1,892.96 1,887.03 1,887.13 1,355.4K
14:25 1,886.50 1,886.50 1,879.82 1,879.82 2,009.4K
14:30 1,878.08 1,881.04 1,875.79 1,876.92 3,067.0K
14:35 1,876.56 1,876.96 1,869.84 1,872.52 2,688.9K
14:40 1,872.28 1,873.80 1,867.88 1,869.11 2,232.5K
14:45 1,870.37 1,887.10 1,869.50 1,886.30 2,188.0K
14:50 1,885.49 1,892.61 1,885.49 1,892.61 2,445.6K
14:55 1,892.44 1,899.95 1,892.06 1,899.95 2,367.1K
15:00 1,899.67 1,903.15 1,897.18 1,902.10 2,698.6K
15:05 1,901.97 1,905.36 1,900.20 1,901.19 2,256.2K
15:10 1,901.54 1,953.31 1,901.54 1,951.46 7,415.6K
15:15 1,952.02 1,969.56 1,952.02 1,962.17 7,717.3K
15:20 1,961.50 1,961.50 1,924.11 1,924.78 7,821.0K
15:25 1,926.72 1,926.72 1,908.91 1,911.10 5,412.2K
15:30 1,909.77 1,927.96 1,908.99 1,922.96 3,285.5K
15:35 1,920.05 1,920.05 1,900.99 1,900.99 3,877.0K
15:40 1,900.43 1,902.22 1,894.01 1,896.11 2,712.5K
15:45 1,897.85 1,905.38 1,896.79 1,900.25 3,036.6K
15:50 1,902.05 1,920.22 1,901.79 1,920.22 2,611.6K
15:55 1,920.27 1,920.27 1,914.25 1,918.75 2,825.2K
16:00 1,917.22 1,924.52 1,916.81 1,922.06 3,458.8K
16:05 1,922.30 1,922.50 1,908.14 1,908.14 2,867.7K
16:10 1,907.98 1,909.48 1,888.97 1,888.97 2,793.8K
16:15 1,892.25 1,892.37 1,886.41 1,892.37 6,955.8K
16:20 1,894.12 1,896.72 1,890.64 1,890.85 2,972.4K
16:25 1,889.37 1,891.17 1,883.72 1,883.72 71,343.9K
16:35 1,885.61 1,885.61 1,885.61 1,885.61 4,749.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据