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 1,935.00 1,952.39 1,935.00 1,951.47 3,442.1K
08:05 1,950.59 1,950.59 1,942.81 1,942.81 1,585.5K
08:10 1,942.96 1,945.32 1,939.67 1,941.04 1,982.7K
08:15 1,943.52 1,947.70 1,943.52 1,944.88 1,398.5K
08:20 1,944.55 1,946.64 1,941.82 1,946.30 1,232.1K
08:25 1,946.30 1,947.48 1,939.51 1,942.59 1,094.5K
08:30 1,941.46 1,944.13 1,941.24 1,944.13 966.0K
08:35 1,944.99 1,947.51 1,942.39 1,942.39 943.0K
08:40 1,942.57 1,944.94 1,942.38 1,942.38 718.2K
08:45 1,942.78 1,942.78 1,936.07 1,936.07 1,084.6K
08:50 1,935.90 1,936.59 1,935.02 1,935.78 837.1K
08:55 1,936.21 1,936.21 1,930.43 1,930.43 1,032.9K
09:00 1,930.14 1,930.14 1,922.51 1,926.36 2,109.5K
09:05 1,927.64 1,934.93 1,926.96 1,934.93 1,283.7K
09:10 1,934.68 1,934.70 1,932.21 1,933.18 918.3K
09:15 1,932.82 1,933.20 1,926.76 1,926.76 921.1K
09:20 1,926.25 1,926.25 1,924.06 1,925.11 952.2K
09:25 1,924.84 1,927.66 1,924.56 1,925.99 835.9K
09:30 1,925.77 1,926.15 1,920.69 1,920.83 677.1K
09:35 1,919.76 1,921.23 1,917.01 1,920.44 987.3K
09:40 1,920.21 1,920.21 1,913.08 1,914.98 966.8K
09:45 1,916.80 1,916.80 1,913.70 1,913.70 772.5K
09:50 1,913.78 1,914.14 1,909.58 1,910.71 1,002.5K
09:55 1,910.75 1,914.05 1,908.43 1,913.53 822.9K
10:00 1,914.22 1,915.64 1,911.89 1,913.22 624.1K
10:05 1,913.29 1,913.29 1,908.78 1,908.78 818.7K
10:10 1,907.98 1,908.41 1,906.57 1,907.73 953.5K
10:15 1,908.25 1,909.75 1,907.25 1,908.78 670.3K
10:20 1,909.11 1,913.28 1,909.11 1,912.92 658.7K
10:25 1,913.01 1,915.07 1,912.64 1,914.59 937.5K
10:30 1,914.55 1,915.49 1,913.10 1,915.45 586.8K
10:35 1,915.42 1,917.00 1,914.89 1,916.11 641.4K
10:40 1,916.06 1,918.30 1,915.03 1,918.30 610.6K
10:45 1,918.63 1,920.88 1,918.55 1,919.42 723.2K
10:50 1,919.10 1,924.13 1,917.88 1,924.13 860.8K
10:55 1,924.90 1,932.35 1,924.38 1,932.16 990.9K
11:00 1,932.25 1,933.03 1,931.09 1,932.96 866.6K
11:05 1,932.88 1,932.88 1,929.59 1,929.82 661.4K
11:10 1,929.39 1,931.39 1,928.17 1,931.39 687.0K
11:15 1,931.71 1,932.93 1,930.89 1,932.83 556.0K
11:20 1,932.88 1,936.12 1,932.88 1,935.06 880.7K
11:25 1,935.34 1,937.47 1,934.82 1,936.73 568.7K
11:30 1,936.38 1,939.31 1,934.81 1,939.16 654.1K
11:35 1,939.30 1,940.54 1,939.21 1,939.32 783.9K
11:40 1,939.36 1,940.01 1,938.02 1,938.19 647.8K
11:45 1,937.73 1,938.64 1,936.96 1,937.74 778.9K
11:50 1,937.29 1,939.55 1,934.68 1,939.55 680.3K
11:55 1,939.52 1,940.35 1,937.48 1,937.48 501.0K
12:00 1,938.44 1,938.88 1,933.53 1,933.65 783.0K
12:05 1,933.68 1,936.24 1,932.50 1,936.24 485.5K
12:10 1,936.82 1,937.57 1,935.22 1,935.44 1,016.0K
12:15 1,935.39 1,935.39 1,931.38 1,931.38 489.8K
12:20 1,930.97 1,931.17 1,928.14 1,929.72 480.4K
12:25 1,929.66 1,929.66 1,926.07 1,926.07 736.0K
12:30 1,925.91 1,927.13 1,925.17 1,926.20 650.1K
12:35 1,926.70 1,927.45 1,925.63 1,927.00 612.8K
12:40 1,926.98 1,929.08 1,926.85 1,928.57 325.6K
12:45 1,928.31 1,928.45 1,925.40 1,925.40 613.1K
12:50 1,924.36 1,925.64 1,923.02 1,925.64 510.2K
12:55 1,925.44 1,931.01 1,925.37 1,930.32 498.5K
13:00 1,930.65 1,931.51 1,929.55 1,930.62 413.6K
13:05 1,930.48 1,930.93 1,928.53 1,930.34 2,262.3K
13:10 1,930.60 1,932.17 1,930.60 1,932.06 37.6K
13:15 1,932.14 1,932.49 1,930.52 1,930.75 0.0K
13:20 1,930.76 1,933.82 1,930.75 1,930.90 0.0K
13:25 1,931.19 1,932.32 1,930.86 1,932.21 536.9K
13:30 1,931.78 1,935.98 1,931.78 1,935.98 1,085.8K
13:35 1,937.20 1,938.76 1,937.20 1,938.65 2,674.7K
13:40 1,937.96 1,937.96 1,935.45 1,935.45 786.3K
13:45 1,935.75 1,936.46 1,933.18 1,934.86 644.6K
13:50 1,934.69 1,934.69 1,932.87 1,933.57 526.0K
13:55 1,933.81 1,934.07 1,930.26 1,930.48 533.6K
14:00 1,930.83 1,932.81 1,930.18 1,932.42 591.2K
14:05 1,932.28 1,932.63 1,926.32 1,926.32 863.5K
14:10 1,926.25 1,926.25 1,923.03 1,924.54 800.7K
14:15 1,924.53 1,924.81 1,922.86 1,922.93 579.0K
14:20 1,923.00 1,923.35 1,921.03 1,921.71 637.1K
14:25 1,921.49 1,923.85 1,920.66 1,921.14 1,313.7K
14:30 1,920.66 1,922.49 1,917.58 1,919.70 2,292.8K
14:35 1,921.99 1,933.19 1,921.99 1,933.19 1,404.5K
14:40 1,931.71 1,931.71 1,924.19 1,931.43 1,518.6K
14:45 1,931.09 1,939.13 1,931.09 1,938.50 1,514.8K
14:50 1,937.90 1,940.79 1,934.77 1,940.29 1,276.3K
14:55 1,939.89 1,940.01 1,937.09 1,937.82 1,027.3K
15:00 1,937.62 1,937.62 1,934.28 1,936.03 1,624.8K
15:05 1,935.77 1,942.78 1,935.44 1,941.99 1,566.8K
15:10 1,943.06 1,943.35 1,935.90 1,939.42 2,804.1K
15:15 1,940.05 1,941.90 1,936.30 1,936.30 1,178.8K
15:20 1,935.29 1,935.29 1,924.80 1,926.74 1,473.8K
15:25 1,927.72 1,930.23 1,927.72 1,928.89 1,738.0K
15:30 1,928.71 1,936.92 1,928.71 1,936.42 1,345.4K
15:35 1,936.91 1,938.52 1,936.37 1,937.32 1,060.9K
15:40 1,937.63 1,940.79 1,935.46 1,940.79 1,328.5K
15:45 1,941.48 1,942.89 1,940.83 1,940.98 1,407.2K
15:50 1,941.18 1,941.18 1,936.41 1,937.16 1,101.1K
15:55 1,936.91 1,936.91 1,933.56 1,933.56 1,555.4K
16:00 1,933.74 1,942.02 1,933.74 1,935.75 2,408.9K
16:05 1,935.75 1,935.75 1,933.17 1,933.87 1,236.6K
16:10 1,932.91 1,934.01 1,932.34 1,932.85 1,192.7K
16:15 1,932.44 1,934.46 1,931.61 1,933.99 1,216.9K
16:20 1,934.40 1,935.14 1,932.51 1,933.69 1,411.5K
16:25 1,933.64 1,935.82 1,933.64 1,934.57 55,765.6K
16:35 1,935.13 1,935.13 1,935.13 1,935.13 33,036.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据