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 1,988.49 1,999.01 1,988.49 1,999.01 3,211.8K
08:05 1,998.94 1,998.94 1,996.91 1,998.36 1,482.6K
08:10 1,997.55 1,997.55 1,994.00 1,994.69 1,233.9K
08:15 1,994.33 1,998.24 1,993.89 1,998.24 1,130.3K
08:20 1,999.05 2,000.34 1,997.32 1,997.61 954.8K
08:25 1,997.39 1,998.71 1,997.39 1,998.71 713.4K
08:30 1,998.86 2,000.28 1,997.75 2,000.28 908.9K
08:35 1,999.90 2,003.02 1,999.52 2,001.31 922.9K
08:40 2,001.86 2,002.70 2,000.23 2,002.59 642.1K
08:45 2,002.48 2,003.50 2,002.10 2,002.53 722.5K
08:50 2,002.77 2,002.77 2,001.09 2,001.94 682.4K
08:55 2,001.92 2,004.71 2,001.83 2,004.71 646.2K
09:00 2,004.55 2,004.55 1,998.00 1,998.00 1,401.9K
09:05 1,998.28 2,002.21 1,998.28 2,001.98 683.1K
09:10 2,000.93 2,006.22 2,000.60 2,006.22 788.6K
09:15 2,006.26 2,006.80 2,004.69 2,005.00 650.2K
09:20 2,004.75 2,006.37 2,004.30 2,005.58 547.6K
09:25 2,004.95 2,005.80 2,003.49 2,004.56 601.2K
09:30 2,004.54 2,006.94 2,004.54 2,005.36 678.2K
09:35 2,005.42 2,007.82 2,005.42 2,007.75 576.3K
09:40 2,008.02 2,010.59 2,008.01 2,010.35 679.0K
09:45 2,010.51 2,010.54 2,008.91 2,010.15 466.1K
09:50 2,010.27 2,010.64 2,009.24 2,009.24 518.7K
09:55 2,009.69 2,011.22 2,009.41 2,011.06 554.9K
10:00 2,010.83 2,010.83 2,009.19 2,009.71 503.3K
10:05 2,009.65 2,009.82 2,009.11 2,009.66 560.8K
10:10 2,009.57 2,010.45 2,007.47 2,007.57 630.7K
10:15 2,007.41 2,009.17 2,007.40 2,008.61 432.8K
10:20 2,008.69 2,008.75 2,007.93 2,008.75 403.3K
10:25 2,008.85 2,009.24 2,008.23 2,008.50 456.3K
10:30 2,008.52 2,010.46 2,008.29 2,009.38 452.4K
10:35 2,009.26 2,009.51 2,007.19 2,007.45 480.3K
10:40 2,007.38 2,007.38 2,006.12 2,006.73 426.1K
10:45 2,006.80 2,008.08 2,006.70 2,007.05 427.8K
10:50 2,007.21 2,007.56 2,006.36 2,006.44 393.7K
10:55 2,006.46 2,007.97 2,006.46 2,007.38 566.2K
11:00 2,007.14 2,009.59 2,007.14 2,009.58 473.2K
11:05 2,009.29 2,010.48 2,008.91 2,010.36 553.9K
11:10 2,010.17 2,010.27 2,009.58 2,010.01 494.0K
11:15 2,009.89 2,009.89 2,007.47 2,007.47 537.5K
11:20 2,007.76 2,009.58 2,007.76 2,009.45 490.4K
11:25 2,009.18 2,009.97 2,009.18 2,009.64 391.1K
11:30 2,009.51 2,009.72 2,006.89 2,006.89 496.9K
11:35 2,007.07 2,007.16 2,006.13 2,006.20 412.8K
11:40 2,006.13 2,006.20 2,005.32 2,005.42 550.1K
11:45 2,005.47 2,006.10 2,004.56 2,005.26 447.6K
11:50 2,005.15 2,006.15 2,005.04 2,006.11 309.5K
11:55 2,005.71 2,005.97 2,005.38 2,005.77 399.9K
12:00 2,006.00 2,006.40 2,005.43 2,005.75 393.9K
12:05 2,005.80 2,006.23 2,004.89 2,005.82 354.9K
12:10 2,005.92 2,005.92 2,004.69 2,004.90 296.8K
12:15 2,004.87 2,004.93 2,003.92 2,003.92 668.1K
12:20 2,004.07 2,005.15 2,003.95 2,004.94 353.9K
12:25 2,005.10 2,006.98 2,004.96 2,006.63 301.2K
12:30 2,006.53 2,007.20 2,005.94 2,007.12 377.9K
12:35 2,007.19 2,007.19 2,005.08 2,005.63 764.7K
12:40 2,005.55 2,006.23 2,003.87 2,003.87 389.2K
12:45 2,004.21 2,004.50 2,003.01 2,003.36 587.8K
12:50 2,003.24 2,003.70 2,001.93 2,003.63 5,009.3K
12:55 2,003.63 2,004.17 2,002.67 2,002.67 2,521.9K
13:00 2,002.25 2,002.79 2,002.07 2,002.64 3,692.8K
13:05 2,002.54 2,003.62 2,002.38 2,003.54 323.3K
13:10 2,003.74 2,003.74 2,002.28 2,002.38 302.5K
13:15 2,002.50 2,002.50 2,001.36 2,001.36 557.4K
13:20 2,000.88 2,001.25 1,999.94 2,001.14 496.2K
13:25 2,001.18 2,001.18 1,998.84 1,999.19 3,784.1K
13:30 1,999.31 2,002.08 1,999.31 2,001.64 492.4K
13:35 2,001.64 2,005.11 2,001.64 2,004.82 631.0K
13:40 2,004.65 2,005.24 2,003.91 2,005.24 600.1K
13:45 2,005.36 2,005.97 2,004.72 2,005.51 558.8K
13:50 2,005.47 2,006.61 2,005.20 2,006.61 509.6K
13:55 2,006.78 2,008.00 2,006.78 2,007.71 862.3K
14:00 2,007.72 2,008.85 2,007.54 2,008.65 461.3K
14:05 2,008.34 2,008.34 2,007.40 2,008.12 595.0K
14:10 2,008.20 2,009.06 2,008.20 2,008.75 574.1K
14:15 2,008.72 2,009.98 2,008.72 2,009.71 1,007.8K
14:20 2,009.67 2,009.79 2,008.89 2,008.89 593.4K
14:25 2,008.92 2,008.92 2,008.21 2,008.55 548.1K
14:30 2,008.47 2,009.02 2,006.34 2,007.63 1,708.0K
14:35 2,007.95 2,010.65 2,007.56 2,010.61 1,043.5K
14:40 2,010.32 2,012.65 2,010.16 2,012.39 1,101.5K
14:45 2,012.39 2,014.43 2,011.97 2,014.00 1,092.4K
14:50 2,014.25 2,015.49 2,013.52 2,015.38 986.2K
14:55 2,015.50 2,015.80 2,014.91 2,014.91 925.9K
15:00 2,014.75 2,015.31 2,014.42 2,014.99 892.1K
15:05 2,015.06 2,016.50 2,014.89 2,016.05 771.3K
15:10 2,015.71 2,019.05 2,015.71 2,016.51 1,292.0K
15:15 2,016.94 2,019.33 2,010.87 2,010.87 3,360.0K
15:20 2,011.10 2,014.44 2,009.72 2,012.17 2,679.8K
15:25 2,012.07 2,013.72 2,011.21 2,012.98 2,277.8K
15:30 2,012.61 2,015.06 2,012.61 2,014.43 1,613.1K
15:35 2,014.60 2,014.63 2,012.57 2,013.22 949.8K
15:40 2,013.36 2,016.46 2,013.04 2,016.25 1,214.5K
15:45 2,016.33 2,016.33 2,013.29 2,014.17 1,647.7K
15:50 2,014.33 2,016.57 2,012.97 2,016.57 1,093.6K
15:55 2,016.68 2,017.10 2,015.41 2,015.41 922.1K
16:00 2,015.37 2,017.22 2,015.37 2,017.22 1,981.3K
16:05 2,017.13 2,017.32 2,015.95 2,016.95 967.5K
16:10 2,016.98 2,017.02 2,015.74 2,016.67 1,020.0K
16:15 2,016.64 2,017.12 2,016.42 2,016.88 1,107.0K
16:20 2,016.96 2,017.76 2,016.96 2,017.76 1,424.0K
16:25 2,017.55 2,017.55 2,016.74 2,016.99 44,368.4K
16:35 2,017.56 2,017.56 2,017.56 2,017.56 2,418.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据