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 2,015.73 2,015.73 2,001.53 2,001.53 4,038.8K
08:05 2,001.10 2,001.91 2,000.10 2,000.63 1,544.0K
08:10 2,000.21 2,003.98 2,000.21 2,000.66 1,250.9K
08:15 2,000.47 2,000.47 1,997.64 1,997.64 963.7K
08:20 1,997.88 1,999.83 1,997.57 1,999.14 914.0K
08:25 1,999.14 1,999.14 1,996.68 1,996.68 766.7K
08:30 1,996.67 1,998.03 1,995.88 1,996.45 828.2K
08:35 1,996.15 1,999.81 1,995.91 1,999.23 819.2K
08:40 1,999.57 1,999.60 1,997.15 1,998.45 609.5K
08:45 1,998.72 1,998.92 1,996.87 1,997.13 638.6K
08:50 1,996.83 1,996.83 1,993.78 1,993.78 722.3K
08:55 1,993.88 1,993.93 1,992.87 1,993.73 620.9K
09:00 1,993.75 1,994.30 1,992.27 1,992.27 715.1K
09:05 1,991.87 1,992.59 1,990.50 1,990.50 811.1K
09:10 1,990.57 1,991.75 1,989.71 1,990.20 524.2K
09:15 1,990.30 1,991.23 1,989.68 1,990.66 529.8K
09:20 1,990.91 1,992.23 1,990.36 1,992.21 554.8K
09:25 1,992.16 2,006.15 1,992.16 2,001.71 2,504.8K
09:30 2,001.58 2,004.36 2,000.47 2,000.47 872.2K
09:35 2,000.78 2,001.31 1,999.25 2,000.41 469.5K
09:40 2,000.78 2,008.71 2,000.78 2,007.09 922.8K
09:45 2,006.95 2,006.95 2,003.35 2,004.47 604.1K
09:50 2,004.63 2,005.37 2,000.19 2,000.35 709.9K
09:55 2,000.72 2,001.28 1,999.19 1,999.55 427.5K
10:00 1,999.53 2,000.60 1,998.18 1,998.18 560.2K
10:05 1,998.86 1,999.58 1,997.63 1,999.49 540.0K
10:10 1,999.62 2,001.39 1,999.42 2,001.09 469.0K
10:15 2,001.17 2,001.64 2,000.28 2,001.28 485.1K
10:20 2,001.21 2,001.47 2,000.57 2,001.16 570.2K
10:25 2,001.18 2,002.98 2,001.04 2,001.04 672.9K
10:30 2,000.68 2,000.68 1,998.82 1,999.13 558.1K
10:35 1,999.08 2,000.96 1,999.08 2,000.46 416.6K
10:40 2,000.52 2,000.80 1,999.82 2,000.16 362.2K
10:45 1,999.96 2,000.59 1,999.73 2,000.44 340.5K
10:50 2,000.87 2,002.30 2,000.73 2,002.29 2,256.4K
10:55 2,002.32 2,002.87 2,000.65 2,000.65 451.5K
11:00 2,000.33 2,002.58 2,000.06 2,002.58 467.4K
11:05 2,002.63 2,003.31 2,002.63 2,002.85 399.1K
11:10 2,002.75 2,002.83 2,001.50 2,001.56 368.2K
11:15 2,001.59 2,003.93 2,000.89 2,003.93 948.0K
11:20 2,003.93 2,003.93 2,002.02 2,002.02 341.8K
11:25 2,001.99 2,002.41 2,001.64 2,001.64 270.2K
11:30 2,001.96 2,002.44 2,001.68 2,002.15 371.3K
11:35 2,002.03 2,002.03 2,000.35 2,000.58 371.1K
11:40 2,000.61 2,001.55 2,000.61 2,001.28 313.9K
11:45 2,001.11 2,002.89 2,000.96 2,002.68 528.5K
11:50 2,002.74 2,003.15 2,002.60 2,003.15 695.6K
11:55 2,003.41 2,003.41 2,001.67 2,001.86 568.0K
12:00 2,001.98 2,002.27 2,001.46 2,001.49 481.1K
12:05 2,001.40 2,003.19 2,001.40 2,003.18 753.9K
12:10 2,003.11 2,003.11 2,001.75 2,001.92 324.1K
12:15 2,002.07 2,002.37 2,001.72 2,002.33 304.9K
12:20 2,002.47 2,002.48 2,001.75 2,002.10 315.5K
12:25 2,002.02 2,003.57 2,002.02 2,003.33 446.4K
12:30 2,003.09 2,003.43 2,002.97 2,003.17 311.7K
12:35 2,003.22 2,003.24 2,002.41 2,003.23 380.5K
12:40 2,003.42 2,004.17 2,003.42 2,004.17 300.2K
12:45 2,004.13 2,004.41 2,003.88 2,004.31 291.6K
12:50 2,004.65 2,004.78 2,004.28 2,004.78 343.6K
12:55 2,004.86 2,005.18 2,004.52 2,005.11 541.6K
13:00 2,005.12 2,006.75 2,005.12 2,006.75 560.9K
13:05 2,006.58 2,007.61 2,006.33 2,007.61 371.9K
13:10 2,008.31 2,008.36 2,007.83 2,007.83 577.1K
13:15 2,007.87 2,007.87 2,006.47 2,006.55 375.6K
13:20 2,006.63 2,006.70 2,006.13 2,006.51 296.9K
13:25 2,006.40 2,006.98 2,006.22 2,006.22 277.3K
13:30 2,006.43 2,007.61 2,006.07 2,007.07 440.4K
13:35 2,007.20 2,007.39 2,005.51 2,005.51 340.9K
13:40 2,005.39 2,005.54 2,003.72 2,003.72 710.9K
13:45 2,003.87 2,004.40 2,003.52 2,003.85 383.4K
13:50 2,003.93 2,005.55 2,003.21 2,005.55 425.6K
13:55 2,005.57 2,006.11 2,005.44 2,005.44 459.6K
14:00 2,005.24 2,005.26 2,002.53 2,003.44 548.6K
14:05 2,003.40 2,003.46 2,002.47 2,003.33 393.2K
14:10 2,003.17 2,003.39 2,002.37 2,002.37 397.9K
14:15 2,002.43 2,002.43 2,001.15 2,001.38 391.8K
14:20 2,000.96 2,001.16 1,999.70 2,000.13 687.2K
14:25 2,000.38 2,001.86 2,000.38 2,001.74 466.9K
14:30 2,001.89 2,003.67 2,001.89 2,003.31 1,344.7K
14:35 2,003.34 2,005.17 2,002.54 2,004.39 4,136.8K
14:40 2,004.89 2,005.78 2,004.17 2,004.71 919.6K
14:45 2,004.67 2,004.67 2,002.72 2,003.99 950.0K
14:50 2,003.67 2,003.67 2,000.94 2,001.36 977.9K
14:55 2,001.25 2,002.76 2,000.81 2,000.93 6,163.4K
15:00 2,000.57 2,001.56 1,999.41 2,001.56 1,037.7K
15:05 2,001.45 2,004.28 2,001.45 2,002.86 1,077.9K
15:10 2,002.98 2,002.98 2,001.25 2,001.31 970.2K
15:15 2,001.44 2,001.74 2,000.13 2,001.09 974.6K
15:20 2,001.71 2,003.94 2,001.71 2,003.48 1,272.2K
15:25 2,003.40 2,004.04 2,002.11 2,002.45 858.5K
15:30 2,002.32 2,003.26 2,002.12 2,002.53 910.7K
15:35 2,002.68 2,002.71 2,001.47 2,002.36 842.9K
15:40 2,002.58 2,004.65 2,002.58 2,004.58 953.0K
15:45 2,004.97 2,004.97 2,003.83 2,004.55 834.5K
15:50 2,004.17 2,005.40 2,003.84 2,004.81 888.4K
15:55 2,004.57 2,005.24 2,004.15 2,005.16 1,104.1K
16:00 2,005.58 2,006.75 2,005.58 2,006.75 2,035.0K
16:05 2,006.28 2,008.37 2,006.28 2,008.30 1,103.3K
16:10 2,008.22 2,008.56 2,007.98 2,008.56 1,305.5K
16:15 2,008.63 2,009.66 2,007.55 2,009.66 1,304.4K
16:20 2,009.56 2,011.70 2,009.33 2,011.70 1,510.1K
16:25 2,011.68 2,013.66 2,011.68 2,013.66 47,782.6K
16:35 2,014.63 2,014.63 2,014.63 2,014.63 131.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据