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 2,013.74 2,013.74 2,007.30 2,007.30 5,643.4K
08:05 2,007.17 2,007.17 2,004.93 2,005.43 1,159.9K
08:10 2,005.31 2,009.03 2,005.31 2,008.56 815.1K
08:15 2,007.79 2,013.40 2,006.89 2,012.39 904.2K
08:20 2,012.11 2,012.11 2,009.74 2,011.79 647.9K
08:25 2,011.86 2,014.39 2,011.86 2,014.39 576.0K
08:30 2,013.90 2,014.58 2,012.69 2,012.69 670.1K
08:35 2,012.78 2,012.78 2,008.51 2,008.51 698.4K
08:40 2,007.96 2,008.56 2,007.25 2,007.26 545.1K
08:45 2,007.23 2,009.04 2,007.23 2,007.71 617.4K
08:50 2,007.57 2,007.57 2,005.45 2,006.28 587.3K
08:55 2,006.44 2,006.78 2,004.69 2,005.14 491.9K
09:00 2,005.40 2,006.58 2,004.50 2,004.78 566.4K
09:05 2,004.30 2,006.69 2,004.30 2,005.79 461.1K
09:10 2,005.89 2,006.24 2,004.60 2,005.04 476.4K
09:15 2,004.92 2,005.02 2,003.79 2,003.79 546.2K
09:20 2,003.24 2,004.14 2,002.18 2,002.96 726.0K
09:25 2,003.41 2,005.16 2,003.41 2,005.00 387.6K
09:30 2,004.75 2,006.03 2,004.25 2,004.38 524.3K
09:35 2,003.91 2,005.55 2,003.91 2,005.55 394.4K
09:40 2,005.45 2,005.45 2,003.97 2,004.07 344.1K
09:45 2,003.91 2,004.53 2,002.69 2,003.68 419.4K
09:50 2,003.35 2,004.52 2,002.80 2,002.80 432.4K
09:55 2,002.72 2,002.72 2,001.78 2,002.05 430.1K
10:00 2,002.10 2,002.78 2,001.79 2,002.78 336.3K
10:05 2,002.97 2,003.26 2,001.19 2,001.63 330.1K
10:10 2,001.48 2,001.78 2,000.67 2,001.64 249.0K
10:15 2,001.75 2,002.81 2,001.21 2,002.81 3,633.5K
10:20 2,002.92 2,004.99 2,002.92 2,004.31 460.9K
10:25 2,004.30 2,004.53 2,003.64 2,003.78 350.8K
10:30 2,003.97 2,004.66 2,003.03 2,003.50 295.8K
10:35 2,003.52 2,004.01 2,003.04 2,003.40 340.2K
10:40 2,003.59 2,004.85 2,003.16 2,004.85 426.1K
10:45 2,004.96 2,005.20 2,003.63 2,005.20 348.0K
10:50 2,005.51 2,005.51 2,004.24 2,005.44 1,955.7K
10:55 2,005.82 2,007.10 2,005.16 2,006.09 1,228.5K
11:00 2,005.84 2,006.56 2,004.75 2,005.23 513.4K
11:05 2,005.17 2,006.70 2,004.84 2,006.00 392.8K
11:10 2,005.62 2,005.82 2,002.20 2,002.83 534.2K
11:15 2,002.45 2,002.81 1,999.45 1,999.56 453.1K
11:20 1,999.52 2,000.61 1,999.34 2,000.20 444.8K
11:25 2,000.49 2,000.86 2,000.08 2,000.58 301.5K
11:30 2,000.45 2,002.29 2,000.45 2,002.00 310.4K
11:35 2,001.94 2,002.44 2,001.94 2,001.96 292.0K
11:40 2,001.76 2,001.76 2,000.10 2,000.14 436.7K
11:45 2,000.33 2,002.90 2,000.22 2,002.88 478.1K
11:50 2,003.08 2,004.88 2,003.08 2,004.88 414.4K
11:55 2,005.00 2,005.00 2,002.45 2,003.15 1,241.8K
12:00 2,003.25 2,004.50 2,003.25 2,003.88 865.5K
12:05 2,003.80 2,003.98 2,002.13 2,002.41 910.8K
12:10 2,002.44 2,002.55 2,001.76 2,002.40 272.9K
12:15 2,002.12 2,003.95 2,002.05 2,003.63 323.1K
12:20 2,003.60 2,003.60 2,002.75 2,002.89 231.3K
12:25 2,002.62 2,003.63 2,002.49 2,003.56 292.3K
12:30 2,003.81 2,003.81 2,002.25 2,002.36 1,242.3K
12:35 2,002.17 2,002.17 2,001.57 2,001.67 582.7K
12:40 2,001.57 2,001.92 2,001.39 2,001.87 215.0K
12:45 2,001.74 2,005.02 2,001.74 2,005.02 320.4K
12:50 2,005.13 2,005.13 2,003.19 2,003.19 266.2K
12:55 2,003.24 2,004.81 2,003.24 2,004.70 204.7K
13:00 2,004.81 2,011.73 2,004.81 2,007.66 968.1K
13:05 2,006.40 2,006.66 2,005.54 2,005.54 343.2K
13:10 2,005.14 2,005.16 2,004.18 2,004.18 291.0K
13:15 2,004.70 2,006.56 2,004.64 2,006.48 301.8K
13:20 2,006.70 2,007.41 2,006.66 2,007.36 303.2K
13:25 2,007.46 2,007.86 2,007.38 2,007.55 285.6K
13:30 2,007.58 2,009.01 2,006.97 2,009.01 353.9K
13:35 2,009.16 2,009.16 2,008.23 2,008.57 710.9K
13:40 2,008.39 2,008.39 2,007.91 2,008.31 281.2K
13:45 2,008.29 2,008.80 2,007.68 2,008.67 350.1K
13:50 2,008.75 2,009.66 2,008.75 2,009.06 385.8K
13:55 2,009.05 2,009.05 2,006.44 2,006.44 449.6K
14:00 2,006.19 2,006.49 2,005.82 2,006.20 403.8K
14:05 2,006.66 2,006.66 2,005.27 2,005.83 498.0K
14:10 2,006.01 2,008.17 2,005.68 2,008.17 721.9K
14:15 2,008.49 2,008.68 2,007.64 2,008.60 529.2K
14:20 2,008.69 2,009.46 2,008.58 2,008.94 459.7K
14:25 2,008.86 2,008.86 2,007.17 2,007.38 654.9K
14:30 2,007.19 2,008.30 2,005.44 2,007.38 1,391.3K
14:35 2,006.81 2,007.35 2,005.30 2,005.55 908.0K
14:40 2,005.72 2,008.76 2,005.32 2,008.11 1,292.4K
14:45 2,008.18 2,008.72 2,007.12 2,008.72 830.9K
14:50 2,009.00 2,010.63 2,009.00 2,010.51 680.7K
14:55 2,010.26 2,010.48 2,009.10 2,010.36 691.1K
15:00 2,010.50 2,012.01 2,009.84 2,011.03 847.3K
15:05 2,011.13 2,011.34 2,009.01 2,009.70 770.5K
15:10 2,010.10 2,012.37 2,010.10 2,010.83 654.4K
15:15 2,010.94 2,012.21 2,009.93 2,010.47 556.0K
15:20 2,010.58 2,010.72 2,009.49 2,009.64 628.0K
15:25 2,009.61 2,010.16 2,008.44 2,008.44 629.5K
15:30 2,008.61 2,008.80 2,006.76 2,007.38 817.4K
15:35 2,007.42 2,007.44 2,006.41 2,007.07 1,026.6K
15:40 2,006.64 2,008.77 2,006.64 2,008.33 689.0K
15:45 2,008.74 2,010.27 2,008.43 2,010.27 790.5K
15:50 2,009.87 2,009.87 2,008.08 2,009.48 702.7K
15:55 2,009.64 2,009.98 2,007.59 2,007.59 741.4K
16:00 2,007.82 2,008.74 2,007.82 2,008.44 889.5K
16:05 2,008.85 2,011.83 2,008.85 2,010.45 1,306.7K
16:10 2,010.53 2,012.16 2,010.32 2,012.16 989.3K
16:15 2,012.45 2,012.69 2,011.77 2,012.48 1,191.2K
16:20 2,012.49 2,012.49 2,011.10 2,011.31 919.9K
16:25 2,011.31 2,011.31 2,010.43 2,010.56 33,652.5K
16:35 2,010.11 2,010.11 2,010.11 2,010.11 6,954.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据