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 1,934.91 1,973.09 1,934.91 1,972.67 4,446.0K
08:05 1,972.60 1,973.36 1,965.50 1,965.50 1,666.8K
08:10 1,965.84 1,967.07 1,964.56 1,965.55 1,169.9K
08:15 1,964.90 1,968.25 1,964.50 1,967.18 1,017.1K
08:20 1,967.66 1,971.86 1,967.66 1,971.26 1,053.9K
08:25 1,971.35 1,974.36 1,970.66 1,973.30 885.5K
08:30 1,972.77 1,975.19 1,972.03 1,972.03 817.8K
08:35 1,971.62 1,974.69 1,968.93 1,974.40 938.4K
08:40 1,974.49 1,976.00 1,973.80 1,976.00 903.2K
08:45 1,976.01 1,977.58 1,975.89 1,975.89 784.9K
08:50 1,976.07 1,978.66 1,975.92 1,977.64 776.5K
08:55 1,977.02 1,977.02 1,973.54 1,975.19 729.7K
09:00 1,975.07 1,978.38 1,974.92 1,978.38 730.2K
09:05 1,978.40 1,978.59 1,975.87 1,975.87 643.3K
09:10 1,975.95 1,975.95 1,971.34 1,974.03 755.3K
09:15 1,973.98 1,976.10 1,973.85 1,973.87 590.9K
09:20 1,973.85 1,975.47 1,973.66 1,975.47 507.2K
09:25 1,975.64 1,976.11 1,974.57 1,976.11 552.1K
09:30 1,976.11 1,977.76 1,976.07 1,976.82 547.3K
09:35 1,976.84 1,978.29 1,976.68 1,977.18 697.9K
09:40 1,977.10 1,977.67 1,975.65 1,975.91 434.9K
09:45 1,975.85 1,977.37 1,975.46 1,977.33 454.3K
09:50 1,977.12 1,977.12 1,974.65 1,975.46 469.1K
09:55 1,975.67 1,976.30 1,974.82 1,975.48 590.9K
10:00 1,975.42 1,978.94 1,975.42 1,978.66 601.7K
10:05 1,978.68 1,980.68 1,978.68 1,979.95 547.6K
10:10 1,979.33 1,979.88 1,978.32 1,978.53 645.1K
10:15 1,978.42 1,979.61 1,976.83 1,976.84 605.3K
10:20 1,976.95 1,977.66 1,974.95 1,974.95 570.7K
10:25 1,974.71 1,974.88 1,973.54 1,974.19 553.8K
10:30 1,973.98 1,976.26 1,973.98 1,975.73 463.2K
10:35 1,975.64 1,975.85 1,973.77 1,973.77 423.5K
10:40 1,972.78 1,973.04 1,972.41 1,972.66 493.4K
10:45 1,972.65 1,972.65 1,970.45 1,970.66 431.7K
10:50 1,970.84 1,972.99 1,970.78 1,972.75 444.9K
10:55 1,972.85 1,974.35 1,972.76 1,974.35 366.9K
11:00 1,974.41 1,977.19 1,973.73 1,976.87 2,403.7K
11:05 1,976.95 1,977.13 1,974.91 1,974.97 412.9K
11:10 1,974.88 1,975.92 1,974.88 1,975.77 286.9K
11:15 1,975.95 1,975.95 1,974.37 1,975.49 408.8K
11:20 1,975.55 1,975.55 1,973.78 1,974.50 367.7K
11:25 1,974.38 1,976.03 1,974.22 1,974.89 353.6K
11:30 1,974.92 1,977.05 1,974.92 1,977.05 384.7K
11:35 1,976.89 1,978.19 1,976.68 1,977.80 305.8K
11:40 1,978.00 1,978.31 1,977.63 1,978.31 308.5K
11:45 1,978.04 1,978.94 1,978.04 1,978.75 344.3K
11:50 1,978.85 1,979.10 1,977.92 1,978.00 424.4K
11:55 1,977.86 1,978.63 1,977.76 1,977.96 312.2K
12:00 1,978.15 1,978.36 1,977.19 1,977.91 598.4K
12:05 1,977.88 1,979.06 1,977.77 1,978.12 339.4K
12:10 1,978.29 1,978.73 1,977.07 1,978.64 314.4K
12:15 1,978.38 1,978.38 1,976.40 1,976.40 394.8K
12:20 1,976.39 1,976.39 1,974.99 1,974.99 344.4K
12:25 1,975.11 1,978.30 1,975.11 1,976.42 633.0K
12:30 1,976.46 1,976.99 1,976.02 1,976.02 394.4K
12:35 1,976.10 1,976.16 1,975.68 1,976.02 311.2K
12:40 1,975.75 1,976.26 1,975.36 1,976.26 353.2K
12:45 1,976.37 1,976.95 1,975.99 1,975.99 369.0K
12:50 1,975.91 1,976.12 1,974.49 1,974.56 315.4K
12:55 1,974.37 1,974.53 1,973.47 1,973.47 387.2K
13:00 1,973.52 1,973.74 1,972.40 1,973.25 694.5K
13:05 1,973.27 1,974.20 1,973.12 1,974.20 341.2K
13:10 1,974.38 1,974.96 1,973.93 1,974.96 338.7K
13:15 1,974.62 1,975.45 1,974.29 1,975.45 499.1K
13:20 1,975.49 1,978.80 1,975.49 1,978.52 492.6K
13:25 1,978.45 1,978.76 1,977.91 1,978.03 368.7K
13:30 1,977.85 1,977.85 1,976.80 1,977.62 383.0K
13:35 1,977.60 1,980.83 1,977.60 1,980.61 570.0K
13:40 1,980.58 1,980.75 1,978.54 1,979.02 397.3K
13:45 1,979.23 1,981.21 1,979.23 1,981.10 412.7K
13:50 1,980.94 1,982.45 1,980.89 1,982.45 423.3K
13:55 1,982.72 1,983.98 1,982.49 1,983.44 526.7K
14:00 1,983.38 1,983.38 1,981.28 1,982.49 960.3K
14:05 1,982.66 1,983.21 1,981.90 1,982.31 537.6K
14:10 1,982.60 1,982.84 1,981.26 1,982.13 449.3K
14:15 1,982.06 1,983.77 1,981.40 1,983.43 498.1K
14:20 1,983.15 1,983.36 1,982.29 1,982.58 441.0K
14:25 1,982.29 1,983.17 1,982.29 1,982.86 509.9K
14:30 1,982.78 1,982.79 1,979.44 1,980.97 1,530.0K
14:35 1,980.91 1,981.52 1,979.71 1,980.99 1,088.7K
14:40 1,979.92 1,979.92 1,977.22 1,978.85 1,111.7K
14:45 1,979.04 1,981.04 1,977.06 1,980.41 1,176.5K
14:50 1,980.90 1,982.42 1,980.38 1,982.09 872.6K
14:55 1,982.12 1,982.12 1,979.32 1,980.11 880.4K
15:00 1,980.30 1,986.36 1,980.30 1,986.11 1,194.4K
15:05 1,985.71 1,986.73 1,983.92 1,983.92 766.5K
15:10 1,983.71 1,984.01 1,982.12 1,983.42 1,111.9K
15:15 1,983.01 1,984.77 1,981.57 1,984.77 904.4K
15:20 1,984.69 1,985.59 1,984.35 1,984.80 788.6K
15:25 1,985.10 1,987.50 1,984.68 1,987.07 1,212.4K
15:30 1,987.31 1,987.53 1,986.09 1,986.80 937.5K
15:35 1,986.56 1,988.82 1,986.16 1,987.86 859.6K
15:40 1,987.25 1,988.94 1,986.33 1,988.72 811.0K
15:45 1,988.56 1,990.75 1,988.56 1,990.75 1,045.1K
15:50 1,991.18 1,993.69 1,991.13 1,993.34 1,389.6K
15:55 1,993.59 1,993.59 1,990.45 1,991.25 1,406.1K
16:00 1,990.25 1,990.39 1,987.22 1,987.94 1,722.9K
16:05 1,987.63 1,988.26 1,987.03 1,988.02 973.3K
16:10 1,987.92 1,989.07 1,987.88 1,987.88 1,221.0K
16:15 1,988.20 1,988.47 1,987.28 1,988.47 1,232.4K
16:20 1,988.66 1,988.92 1,987.06 1,987.06 1,491.9K
16:25 1,986.91 1,986.91 1,983.89 1,984.44 47,603.7K
16:35 1,986.27 1,986.27 1,986.27 1,986.27 1,904.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据