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 1,931.77 1,931.77 1,883.87 1,889.72 7,423.7K
08:05 1,887.92 1,889.83 1,877.86 1,883.20 3,118.4K
08:10 1,882.30 1,886.66 1,880.99 1,885.63 2,260.8K
08:15 1,887.36 1,889.89 1,885.84 1,886.00 1,825.6K
08:20 1,885.72 1,885.72 1,880.98 1,882.37 1,684.2K
08:25 1,881.63 1,884.28 1,881.14 1,883.37 1,379.9K
08:30 1,883.18 1,887.87 1,879.29 1,887.87 1,542.5K
08:35 1,888.97 1,892.97 1,887.27 1,892.67 1,272.1K
08:40 1,893.02 1,899.54 1,892.82 1,893.90 1,575.3K
08:45 1,893.95 1,894.43 1,890.79 1,892.06 1,332.5K
08:50 1,892.52 1,892.52 1,888.00 1,888.59 1,060.3K
08:55 1,889.47 1,892.82 1,889.47 1,890.76 987.3K
09:00 1,891.34 1,893.52 1,882.94 1,882.94 1,414.9K
09:05 1,883.02 1,883.02 1,876.64 1,878.96 1,652.4K
09:10 1,879.16 1,880.27 1,874.59 1,875.69 1,137.0K
09:15 1,875.34 1,877.27 1,874.64 1,874.64 1,087.9K
09:20 1,874.84 1,876.70 1,873.70 1,874.78 993.4K
09:25 1,874.94 1,877.99 1,870.50 1,870.50 1,170.9K
09:30 1,870.10 1,870.27 1,865.60 1,868.42 1,357.9K
09:35 1,869.96 1,874.43 1,869.96 1,873.42 959.7K
09:40 1,873.00 1,878.48 1,873.00 1,878.48 1,046.6K
09:45 1,879.03 1,879.61 1,876.76 1,878.53 1,126.0K
09:50 1,877.45 1,878.61 1,876.17 1,878.28 810.1K
09:55 1,878.05 1,885.47 1,878.05 1,885.16 1,355.8K
10:00 1,885.10 1,885.74 1,882.82 1,883.13 1,128.8K
10:05 1,883.04 1,885.77 1,882.05 1,884.45 1,021.3K
10:10 1,886.49 1,888.95 1,885.90 1,888.33 1,547.3K
10:15 1,888.00 1,889.19 1,886.40 1,887.23 743.2K
10:20 1,886.62 1,888.33 1,886.06 1,886.63 779.6K
10:25 1,885.68 1,885.68 1,882.10 1,882.10 871.3K
10:30 1,882.34 1,883.45 1,882.16 1,882.23 737.4K
10:35 1,881.90 1,882.87 1,879.22 1,879.57 1,163.9K
10:40 1,879.32 1,879.32 1,877.12 1,877.16 783.9K
10:45 1,877.04 1,877.04 1,874.75 1,876.14 1,298.3K
10:50 1,875.99 1,877.88 1,875.11 1,875.61 671.2K
10:55 1,875.35 1,875.69 1,872.87 1,872.87 877.0K
11:00 1,872.66 1,873.18 1,870.48 1,871.16 1,117.4K
11:05 1,871.23 1,871.34 1,869.08 1,871.01 773.0K
11:10 1,871.33 1,873.96 1,870.00 1,873.96 879.0K
11:15 1,873.81 1,875.14 1,872.38 1,873.28 1,098.3K
11:20 1,872.54 1,872.86 1,870.27 1,870.79 895.2K
11:25 1,870.65 1,872.59 1,869.89 1,871.77 619.8K
11:30 1,871.84 1,872.95 1,868.90 1,868.90 985.5K
11:35 1,869.71 1,870.75 1,868.51 1,870.12 1,569.6K
11:40 1,870.59 1,874.36 1,870.59 1,872.65 880.7K
11:45 1,872.66 1,875.45 1,872.23 1,875.18 668.4K
11:50 1,875.28 1,879.66 1,875.28 1,878.69 653.7K
11:55 1,879.25 1,881.59 1,879.05 1,881.29 541.1K
12:00 1,872.13 1,872.13 1,853.87 1,856.28 7,818.4K
12:05 1,856.35 1,860.37 1,852.44 1,853.19 1,553.3K
12:10 1,852.63 1,860.45 1,852.63 1,860.09 1,479.1K
12:15 1,860.49 1,864.81 1,860.49 1,863.40 911.5K
12:20 1,861.00 1,861.00 1,856.96 1,858.46 895.0K
12:25 1,859.48 1,865.28 1,859.46 1,863.53 908.9K
12:30 1,863.45 1,863.45 1,856.62 1,856.62 905.8K
12:35 1,855.89 1,855.89 1,853.82 1,853.82 1,088.5K
12:40 1,853.06 1,853.41 1,848.72 1,848.72 1,636.8K
12:45 1,848.57 1,858.96 1,847.45 1,856.74 1,863.2K
12:50 1,856.95 1,858.51 1,854.15 1,854.36 785.6K
12:55 1,854.52 1,855.88 1,851.25 1,851.36 767.1K
13:00 1,851.12 1,852.89 1,849.55 1,852.17 782.4K
13:05 1,852.33 1,854.12 1,850.99 1,851.43 719.9K
13:10 1,851.27 1,854.92 1,850.37 1,854.92 1,105.8K
13:15 1,854.52 1,854.65 1,851.68 1,851.68 1,706.1K
13:20 1,851.78 1,852.22 1,847.10 1,847.10 1,176.7K
13:25 1,846.91 1,846.96 1,845.24 1,846.14 2,267.6K
13:30 1,845.53 1,849.77 1,845.53 1,849.28 986.5K
13:35 1,849.40 1,850.79 1,848.52 1,849.78 1,106.8K
13:40 1,849.45 1,854.13 1,848.63 1,853.96 924.9K
13:45 1,854.52 1,857.81 1,853.96 1,857.81 926.5K
13:50 1,858.29 1,860.50 1,857.27 1,860.27 913.9K
13:55 1,861.27 1,864.96 1,861.27 1,863.88 1,081.2K
14:00 1,862.71 1,867.49 1,862.41 1,866.27 1,816.0K
14:05 1,865.78 1,870.22 1,865.21 1,867.04 1,439.1K
14:10 1,866.98 1,868.83 1,866.35 1,867.29 914.6K
14:15 1,867.27 1,870.94 1,866.54 1,870.94 997.8K
14:20 1,870.82 1,870.82 1,864.95 1,864.95 835.8K
14:25 1,865.55 1,867.10 1,864.96 1,865.81 978.3K
14:30 1,864.77 1,869.76 1,864.75 1,869.49 2,183.0K
14:35 1,867.75 1,873.87 1,863.99 1,873.87 3,543.8K
14:40 1,874.38 1,877.98 1,871.72 1,873.35 1,692.6K
14:45 1,872.26 1,872.98 1,868.44 1,872.03 1,562.3K
14:50 1,872.90 1,878.89 1,872.90 1,877.33 1,563.1K
14:55 1,877.86 1,881.49 1,877.86 1,879.49 1,769.5K
15:00 1,879.11 1,886.99 1,879.11 1,883.78 1,917.5K
15:05 1,884.20 1,884.20 1,875.89 1,877.43 1,671.4K
15:10 1,877.83 1,880.32 1,875.39 1,875.92 1,486.1K
15:15 1,876.09 1,878.99 1,876.09 1,878.99 1,973.3K
15:20 1,879.28 1,879.75 1,875.20 1,877.72 1,612.8K
15:25 1,877.43 1,877.87 1,873.30 1,875.40 2,382.5K
15:30 1,875.20 1,881.66 1,875.20 1,880.93 1,441.4K
15:35 1,880.76 1,880.76 1,874.80 1,874.88 1,463.7K
15:40 1,874.90 1,874.90 1,872.35 1,872.51 1,615.5K
15:45 1,872.48 1,875.04 1,869.49 1,869.49 1,604.6K
15:50 1,869.47 1,869.52 1,863.72 1,864.50 2,135.7K
15:55 1,865.14 1,866.41 1,861.86 1,861.86 2,323.3K
16:00 1,861.73 1,865.95 1,861.73 1,865.95 2,415.0K
16:05 1,866.31 1,868.50 1,865.63 1,866.70 1,694.7K
16:10 1,866.62 1,867.48 1,865.72 1,866.04 1,715.5K
16:15 1,865.78 1,869.17 1,865.78 1,867.52 2,113.9K
16:20 1,867.88 1,869.61 1,867.45 1,869.61 2,183.7K
16:25 1,869.52 1,869.52 1,867.44 1,867.67 65,377.0K
16:35 1,866.90 1,866.90 1,866.90 1,866.90 3,399.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据