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 1,870.99 1,934.93 1,870.99 1,934.74 8,108.1K
08:05 1,935.29 2,008.14 1,935.29 2,008.14 13,544.4K
08:10 2,006.07 2,006.15 2,000.30 2,000.51 6,585.2K
08:15 2,000.66 2,000.66 1,994.59 1,999.17 4,511.6K
08:20 2,000.15 2,003.75 1,996.47 1,997.67 3,804.8K
08:25 1,999.13 1,999.31 1,988.63 1,988.63 3,389.4K
08:30 1,988.53 1,988.81 1,980.49 1,982.04 3,606.8K
08:35 1,981.95 1,981.95 1,975.54 1,975.54 2,829.2K
08:40 1,974.25 1,978.94 1,974.25 1,975.68 2,693.9K
08:45 1,976.43 1,978.89 1,972.77 1,977.75 2,377.7K
08:50 1,978.24 1,980.22 1,978.24 1,979.06 1,826.8K
08:55 1,979.65 1,979.65 1,969.24 1,969.24 1,591.1K
09:00 1,969.35 1,969.35 1,963.09 1,966.34 1,999.6K
09:05 1,967.44 1,970.89 1,967.20 1,970.87 1,550.4K
09:10 1,971.38 1,971.38 1,966.21 1,967.78 1,169.7K
09:15 1,966.77 1,968.33 1,964.50 1,965.39 1,074.5K
09:20 1,966.76 1,967.10 1,962.32 1,962.32 1,264.3K
09:25 1,961.50 1,965.87 1,960.99 1,964.75 1,223.6K
09:30 1,965.07 1,965.07 1,958.60 1,959.53 1,548.2K
09:35 1,959.19 1,959.88 1,954.66 1,957.33 1,371.8K
09:40 1,956.86 1,963.41 1,956.86 1,963.23 1,224.0K
09:45 1,963.57 1,967.04 1,963.57 1,965.19 1,148.5K
09:50 1,965.13 1,966.10 1,963.53 1,963.92 1,002.2K
09:55 1,964.12 1,964.75 1,961.01 1,961.40 922.2K
10:00 1,962.05 1,963.48 1,960.47 1,962.06 853.1K
10:05 1,961.71 1,962.21 1,959.43 1,959.43 803.0K
10:10 1,959.51 1,960.30 1,957.88 1,959.85 861.0K
10:15 1,960.13 1,960.57 1,955.46 1,956.63 1,027.0K
10:20 1,957.44 1,962.08 1,957.36 1,961.86 792.7K
10:25 1,961.69 1,961.69 1,955.41 1,955.74 1,196.7K
10:30 1,956.02 1,962.13 1,955.99 1,961.27 1,174.5K
10:35 1,961.55 1,963.11 1,960.01 1,960.01 968.5K
10:40 1,959.83 1,960.15 1,956.64 1,956.75 709.8K
10:45 1,956.75 1,957.34 1,955.24 1,955.66 713.1K
10:50 1,955.79 1,959.97 1,955.62 1,959.97 1,404.2K
10:55 1,960.82 1,965.43 1,960.82 1,961.87 961.5K
11:00 1,961.93 1,962.07 1,958.82 1,959.85 665.3K
11:05 1,959.81 1,964.13 1,959.45 1,964.13 559.4K
11:10 1,963.88 1,968.94 1,963.88 1,968.94 928.1K
11:15 1,969.39 1,971.00 1,968.55 1,970.84 772.8K
11:20 1,971.38 1,971.38 1,968.50 1,969.69 740.5K
11:25 1,970.01 1,972.12 1,968.22 1,972.12 707.2K
11:30 1,971.17 1,973.66 1,971.17 1,973.53 1,198.4K
11:35 1,973.44 1,974.71 1,970.98 1,973.88 2,545.4K
11:40 1,974.20 1,975.13 1,972.93 1,973.68 957.9K
11:45 1,973.67 1,974.47 1,972.66 1,973.92 1,383.0K
11:50 1,973.86 1,975.22 1,971.38 1,971.69 985.8K
11:55 1,971.76 1,972.61 1,971.61 1,972.08 609.0K
12:00 1,971.90 1,973.32 1,971.61 1,972.43 552.9K
12:05 1,971.85 1,971.85 1,968.29 1,968.57 657.6K
12:10 1,968.70 1,970.51 1,968.51 1,969.79 514.1K
12:15 1,969.90 1,971.94 1,969.90 1,971.90 573.2K
12:20 1,972.40 1,974.55 1,972.40 1,973.52 611.3K
12:25 1,973.11 1,973.57 1,965.79 1,965.79 2,556.6K
12:30 1,965.31 1,967.39 1,963.38 1,966.89 837.8K
12:35 1,966.68 1,968.71 1,966.68 1,968.31 506.3K
12:40 1,967.56 1,967.56 1,965.32 1,965.55 626.0K
12:45 1,965.63 1,965.96 1,964.37 1,964.89 6,901.3K
12:50 1,964.87 1,965.26 1,962.93 1,962.93 734.3K
12:55 1,962.83 1,965.15 1,962.83 1,965.15 654.9K
13:00 1,965.52 1,965.52 1,961.86 1,961.86 511.1K
13:05 1,961.76 1,962.09 1,960.12 1,961.47 528.6K
13:10 1,961.58 1,962.97 1,959.77 1,960.09 476.6K
13:15 1,960.18 1,961.20 1,959.10 1,959.95 1,085.6K
13:20 1,959.35 1,959.35 1,954.84 1,955.68 937.5K
13:25 1,955.89 1,956.90 1,955.57 1,956.90 584.6K
13:30 1,955.73 1,963.24 1,955.73 1,960.65 1,488.5K
13:35 1,960.68 1,961.09 1,953.30 1,955.34 1,691.9K
13:40 1,955.26 1,955.32 1,951.99 1,951.99 713.1K
13:45 1,952.15 1,952.47 1,950.89 1,951.85 793.0K
13:50 1,951.96 1,952.12 1,949.00 1,952.12 737.7K
13:55 1,952.30 1,954.48 1,951.73 1,954.48 582.8K
14:00 1,954.39 1,958.09 1,954.39 1,957.22 743.7K
14:05 1,956.98 1,959.60 1,956.97 1,958.47 671.7K
14:10 1,958.68 1,960.73 1,958.68 1,959.98 774.4K
14:15 1,960.46 1,965.78 1,960.46 1,965.78 908.3K
14:20 1,965.07 1,965.66 1,963.20 1,963.20 928.0K
14:25 1,962.77 1,963.24 1,958.55 1,958.55 885.9K
14:30 1,959.12 1,959.45 1,951.43 1,954.51 1,088.8K
14:35 1,953.35 1,953.51 1,948.06 1,949.50 2,704.6K
14:40 1,948.86 1,948.86 1,945.33 1,946.94 1,405.3K
14:45 1,947.94 1,953.65 1,947.94 1,953.50 1,605.4K
14:50 1,953.64 1,956.47 1,951.88 1,952.97 1,506.5K
14:55 1,953.55 1,954.53 1,949.35 1,949.50 3,981.0K
15:00 1,950.55 1,951.72 1,944.87 1,947.69 1,834.8K
15:05 1,947.64 1,953.67 1,946.63 1,947.23 1,747.7K
15:10 1,947.52 1,947.94 1,944.72 1,947.87 1,220.3K
15:15 1,947.51 1,950.35 1,947.51 1,948.29 1,421.4K
15:20 1,947.94 1,952.10 1,947.53 1,952.10 1,295.1K
15:25 1,952.09 1,954.08 1,950.66 1,950.66 1,815.8K
15:30 1,949.91 1,955.34 1,949.91 1,955.34 1,623.7K
15:35 1,955.41 1,956.04 1,954.26 1,954.26 1,104.0K
15:40 1,954.72 1,955.80 1,952.07 1,952.17 1,119.5K
15:45 1,952.16 1,952.65 1,950.24 1,950.24 1,006.6K
15:50 1,951.46 1,952.41 1,948.57 1,949.05 1,053.1K
15:55 1,949.02 1,949.78 1,943.25 1,943.25 1,380.7K
16:00 1,942.76 1,942.82 1,941.65 1,942.30 1,782.3K
16:05 1,942.34 1,947.14 1,941.52 1,947.14 1,195.4K
16:10 1,947.38 1,950.46 1,947.14 1,949.84 1,375.3K
16:15 1,949.86 1,949.86 1,947.27 1,947.50 1,306.2K
16:20 1,947.17 1,947.17 1,944.01 1,944.36 1,433.1K
16:25 1,944.30 1,945.02 1,941.90 1,941.90 52,361.8K
16:35 1,938.02 1,938.02 1,938.02 1,938.02 10,092.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据