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 1,884.88 1,915.33 1,884.88 1,913.34 10,482.3K
08:05 1,912.36 1,912.36 1,904.06 1,905.30 4,053.0K
08:10 1,907.39 1,911.68 1,906.19 1,906.22 2,899.1K
08:15 1,905.84 1,909.54 1,903.71 1,904.65 2,432.1K
08:20 1,903.11 1,914.18 1,903.11 1,914.18 2,005.9K
08:25 1,915.33 1,917.66 1,912.34 1,912.72 2,190.8K
08:30 1,913.26 1,913.26 1,906.30 1,911.03 2,090.8K
08:35 1,910.93 1,910.93 1,902.80 1,903.89 2,337.6K
08:40 1,903.40 1,906.41 1,903.25 1,904.49 1,721.5K
08:45 1,904.26 1,907.38 1,902.46 1,903.34 1,634.3K
08:50 1,903.02 1,911.76 1,902.72 1,909.37 1,323.2K
08:55 1,909.65 1,915.54 1,908.84 1,911.66 1,281.2K
09:00 1,910.85 1,910.85 1,902.43 1,902.43 1,699.7K
09:05 1,901.09 1,904.74 1,897.93 1,903.09 1,909.4K
09:10 1,903.69 1,905.18 1,900.80 1,901.19 1,387.9K
09:15 1,900.31 1,902.57 1,899.01 1,899.32 1,384.1K
09:20 1,899.60 1,902.51 1,896.74 1,896.74 1,282.4K
09:25 1,896.67 1,900.53 1,896.67 1,899.71 1,229.6K
09:30 1,899.40 1,902.75 1,898.70 1,902.75 1,263.7K
09:35 1,902.95 1,906.90 1,901.59 1,906.83 1,123.3K
09:40 1,906.78 1,911.75 1,906.78 1,911.75 1,145.2K
09:45 1,911.35 1,913.88 1,910.10 1,913.63 1,077.6K
09:50 1,911.86 1,911.86 1,908.71 1,911.07 1,049.8K
09:55 1,911.16 1,913.97 1,909.53 1,913.97 1,207.0K
10:00 1,913.89 1,915.14 1,911.88 1,912.42 980.4K
10:05 1,912.69 1,916.13 1,912.69 1,915.99 819.7K
10:10 1,916.77 1,917.61 1,914.37 1,915.50 1,007.4K
10:15 1,915.87 1,916.44 1,914.07 1,914.84 811.5K
10:20 1,914.37 1,915.16 1,912.08 1,915.07 940.6K
10:25 1,915.00 1,915.00 1,910.51 1,911.17 1,208.8K
10:30 1,911.13 1,913.18 1,911.13 1,913.02 751.2K
10:35 1,913.07 1,913.22 1,909.40 1,912.02 868.7K
10:40 1,911.62 1,915.95 1,911.62 1,915.95 772.5K
10:45 1,915.51 1,915.51 1,910.42 1,911.10 946.7K
10:50 1,910.74 1,911.26 1,906.71 1,906.71 953.3K
10:55 1,906.25 1,908.32 1,905.11 1,907.08 910.0K
11:00 1,907.14 1,909.38 1,903.46 1,909.38 1,154.5K
11:05 1,910.73 1,912.80 1,910.73 1,911.22 850.7K
11:10 1,911.55 1,911.55 1,906.47 1,906.47 744.4K
11:15 1,906.60 1,908.49 1,905.77 1,908.35 1,647.6K
11:20 1,908.77 1,910.01 1,907.19 1,908.95 698.1K
11:25 1,909.45 1,911.49 1,908.29 1,911.11 672.7K
11:30 1,911.20 1,912.05 1,908.73 1,911.46 647.6K
11:35 1,911.81 1,914.73 1,911.71 1,914.16 616.1K
11:40 1,914.47 1,916.20 1,913.84 1,914.57 641.5K
11:45 1,913.96 1,916.37 1,912.47 1,916.31 682.2K
11:50 1,916.02 1,916.02 1,912.39 1,915.44 831.8K
11:55 1,916.05 1,916.78 1,915.55 1,915.55 713.3K
12:00 1,915.55 1,918.30 1,915.55 1,918.19 745.4K
12:05 1,918.20 1,918.20 1,916.20 1,917.68 676.7K
12:10 1,917.28 1,918.02 1,915.42 1,917.57 1,032.4K
12:15 1,917.36 1,922.40 1,915.31 1,921.31 992.3K
12:20 1,920.32 1,923.10 1,920.32 1,923.07 759.2K
12:25 1,922.36 1,922.77 1,920.22 1,920.61 759.1K
12:30 1,920.92 1,925.75 1,919.81 1,925.61 675.8K
12:35 1,925.78 1,928.64 1,924.76 1,928.35 976.2K
12:40 1,928.45 1,929.70 1,926.55 1,929.47 720.7K
12:45 1,929.66 1,931.81 1,928.58 1,931.72 1,038.3K
12:50 1,933.99 1,934.48 1,932.62 1,934.16 1,570.0K
12:55 1,934.18 1,935.75 1,933.85 1,935.15 1,010.6K
13:00 1,934.78 1,935.92 1,929.50 1,929.50 1,300.9K
13:05 1,929.59 1,932.21 1,928.46 1,932.21 850.8K
13:10 1,932.16 1,934.05 1,931.89 1,933.35 1,007.3K
13:15 1,933.01 1,934.97 1,932.66 1,934.78 784.4K
13:20 1,934.63 1,934.63 1,929.27 1,930.50 1,568.3K
13:25 1,930.81 1,934.53 1,929.66 1,933.95 783.9K
13:30 1,934.43 1,937.13 1,934.43 1,934.79 1,229.2K
13:35 1,935.02 1,935.82 1,934.47 1,934.87 1,167.1K
13:40 1,934.82 1,935.38 1,932.69 1,933.25 1,111.6K
13:45 1,933.41 1,936.73 1,933.41 1,935.19 1,646.1K
13:50 1,935.30 1,937.84 1,934.14 1,937.11 1,063.9K
13:55 1,937.19 1,940.64 1,936.09 1,940.64 1,173.6K
14:00 1,940.41 1,942.83 1,938.92 1,942.83 1,082.5K
14:05 1,942.75 1,948.59 1,941.78 1,948.59 1,886.0K
14:10 1,947.88 1,953.77 1,947.88 1,951.37 2,399.8K
14:15 1,951.02 1,951.20 1,948.67 1,949.25 1,241.3K
14:20 1,949.41 1,950.54 1,946.68 1,946.68 1,148.7K
14:25 1,946.55 1,950.79 1,946.55 1,950.43 1,326.6K
14:30 1,950.88 1,951.98 1,947.06 1,951.98 2,582.6K
14:35 1,951.42 1,951.42 1,946.53 1,947.95 2,990.9K
14:40 1,947.58 1,948.71 1,943.18 1,946.84 1,885.6K
14:45 1,947.33 1,948.99 1,944.26 1,945.19 1,886.1K
14:50 1,944.64 1,948.93 1,941.63 1,948.18 1,764.6K
14:55 1,948.49 1,951.42 1,947.58 1,951.28 1,388.5K
15:00 1,950.05 1,951.64 1,948.19 1,950.60 1,722.9K
15:05 1,950.76 1,952.16 1,949.15 1,951.77 1,498.6K
15:10 1,952.63 1,953.56 1,951.69 1,953.56 2,002.1K
15:15 1,953.72 1,955.31 1,953.00 1,954.45 1,459.3K
15:20 1,954.38 1,955.58 1,953.80 1,953.97 1,452.4K
15:25 1,953.59 1,956.61 1,952.97 1,955.84 2,792.3K
15:30 1,954.49 1,955.23 1,951.27 1,955.23 1,550.4K
15:35 1,955.64 1,956.62 1,953.77 1,955.62 1,523.9K
15:40 1,955.14 1,955.14 1,950.75 1,950.75 1,422.0K
15:45 1,950.20 1,950.20 1,945.14 1,946.17 2,374.6K
15:50 1,945.80 1,945.80 1,942.23 1,942.23 1,937.8K
15:55 1,942.12 1,942.82 1,939.59 1,939.70 1,821.4K
16:00 1,939.72 1,942.77 1,939.72 1,942.77 2,252.4K
16:05 1,943.40 1,943.40 1,940.41 1,941.03 1,495.5K
16:10 1,941.02 1,941.15 1,936.15 1,937.29 1,917.0K
16:15 1,937.45 1,937.75 1,934.09 1,936.69 1,668.5K
16:20 1,937.18 1,938.51 1,935.03 1,935.05 2,013.7K
16:25 1,935.43 1,937.39 1,934.80 1,934.80 60,527.0K
16:35 1,936.06 1,936.06 1,936.06 1,936.06 3,834.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据