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 2,009.10 2,009.10 1,998.05 2,000.47 4,582.3K
08:05 2,000.31 2,000.31 1,995.21 1,995.47 1,366.0K
08:10 1,996.05 1,996.48 1,993.50 1,994.37 1,365.5K
08:15 1,994.57 1,996.90 1,994.52 1,996.90 1,136.6K
08:20 1,996.96 1,998.00 1,996.18 1,997.87 1,051.3K
08:25 1,997.66 1,999.62 1,997.66 1,998.70 1,057.8K
08:30 1,998.42 1,999.41 1,995.96 1,995.98 1,036.2K
08:35 1,995.42 1,997.60 1,994.13 1,994.13 806.7K
08:40 1,993.89 1,998.60 1,993.89 1,998.60 834.9K
08:45 1,999.19 1,999.19 1,996.11 1,996.11 754.4K
08:50 1,996.21 1,997.46 1,995.11 1,995.20 782.2K
08:55 1,995.71 1,996.89 1,995.07 1,995.51 616.3K
09:00 1,995.45 1,997.54 1,994.19 1,997.54 1,042.5K
09:05 1,997.54 1,998.88 1,995.36 1,995.93 809.6K
09:10 1,996.11 1,997.75 1,995.86 1,996.05 660.4K
09:15 1,996.11 1,997.15 1,995.67 1,997.15 686.9K
09:20 1,997.18 1,999.13 1,996.19 1,999.13 572.2K
09:25 1,999.42 1,999.87 1,998.35 1,998.66 506.7K
09:30 1,998.67 2,001.52 1,998.67 2,001.32 651.3K
09:35 2,001.03 2,001.19 1,999.70 2,000.85 640.2K
09:40 2,001.14 2,002.20 2,000.91 2,001.71 463.3K
09:45 2,001.38 2,001.38 1,998.58 1,998.58 577.2K
09:50 1,998.73 2,002.80 1,998.67 2,002.33 502.3K
09:55 2,002.32 2,002.47 2,000.75 2,002.15 478.6K
10:00 2,002.07 2,002.31 2,001.72 2,001.74 492.8K
10:05 2,001.59 2,002.79 2,001.59 2,002.70 515.1K
10:10 2,002.74 2,004.20 2,002.74 2,004.20 491.3K
10:15 2,004.19 2,004.19 2,002.74 2,003.03 500.9K
10:20 2,002.79 2,003.39 2,002.14 2,003.28 500.8K
10:25 2,003.41 2,004.66 2,003.41 2,004.64 430.9K
10:30 2,004.57 2,004.74 2,003.34 2,004.30 647.6K
10:35 2,004.38 2,004.42 2,003.51 2,003.85 428.0K
10:40 2,003.61 2,004.39 2,003.61 2,004.17 421.8K
10:45 2,003.90 2,005.69 2,003.52 2,005.65 563.4K
10:50 2,005.66 2,006.34 2,005.66 2,005.73 442.6K
10:55 2,005.86 2,006.24 2,005.68 2,005.87 418.7K
11:00 2,005.83 2,005.83 2,004.17 2,004.38 615.2K
11:05 2,004.24 2,005.14 2,004.08 2,004.68 650.7K
11:10 2,004.59 2,005.11 2,003.06 2,003.06 402.4K
11:15 2,002.94 2,003.07 2,001.33 2,001.95 542.6K
11:20 2,001.87 2,002.91 2,001.36 2,002.26 413.4K
11:25 2,002.14 2,002.49 2,000.40 2,000.40 431.4K
11:30 2,000.73 2,001.26 2,000.35 2,000.40 351.8K
11:35 2,000.71 2,000.73 1,999.01 1,999.37 311.1K
11:40 1,999.61 2,000.15 1,998.78 1,998.85 381.4K
11:45 1,999.10 1,999.61 1,998.42 1,998.42 323.2K
11:50 1,997.96 1,998.51 1,997.54 1,997.62 360.3K
11:55 1,997.58 1,997.80 1,996.80 1,997.68 2,692.9K
12:00 1,997.85 1,997.88 1,996.51 1,996.68 460.8K
12:05 1,996.80 1,996.80 1,993.37 1,994.34 528.1K
12:10 1,994.83 1,995.46 1,994.55 1,994.91 322.5K
12:15 1,994.84 1,995.39 1,994.84 1,995.11 317.7K
12:20 1,995.07 1,997.05 1,995.00 1,997.05 267.0K
12:25 1,997.15 1,997.87 1,997.09 1,997.27 314.3K
12:30 1,997.22 1,998.40 1,997.22 1,997.65 364.0K
12:35 1,997.62 1,997.76 1,997.10 1,997.35 422.2K
12:40 1,997.25 1,997.58 1,996.98 1,996.98 276.6K
12:45 1,997.11 1,997.30 1,996.67 1,997.11 719.6K
12:50 1,996.93 1,996.93 1,994.58 1,994.58 340.9K
12:55 1,994.68 1,996.51 1,994.68 1,996.40 384.7K
13:00 1,996.47 1,997.23 1,996.00 1,997.19 354.8K
13:05 1,997.13 1,997.82 1,996.39 1,997.82 268.7K
13:10 1,998.11 1,998.73 1,998.09 1,998.67 295.1K
13:15 1,998.82 1,999.87 1,998.82 1,999.71 369.3K
13:20 1,999.50 2,000.69 1,999.16 2,000.69 292.9K
13:25 2,001.07 2,001.27 2,000.15 2,000.15 286.1K
13:30 2,000.00 2,000.12 1,999.59 1,999.84 377.5K
13:35 1,999.85 2,000.36 1,999.26 1,999.85 358.3K
13:40 2,000.06 2,000.94 1,999.96 2,000.49 509.3K
13:45 2,000.77 2,001.38 1,999.87 2,001.38 466.9K
13:50 2,001.23 2,001.24 1,999.44 1,999.44 793.7K
13:55 1,999.62 1,999.64 1,998.07 1,998.50 466.0K
14:00 1,998.55 2,000.60 1,998.55 2,000.36 399.8K
14:05 2,000.35 2,000.54 1,999.58 2,000.49 526.1K
14:10 2,000.48 2,000.79 2,000.25 2,000.78 500.3K
14:15 2,000.69 2,000.69 1,999.38 2,000.68 3,138.8K
14:20 2,000.69 2,002.80 2,000.15 2,002.65 456.8K
14:25 2,002.90 2,002.90 2,001.93 2,001.93 532.0K
14:30 2,001.95 2,004.53 2,001.53 2,004.53 1,472.0K
14:35 2,004.47 2,005.11 2,003.76 2,004.50 1,012.9K
14:40 2,004.64 2,005.77 2,004.51 2,005.58 902.7K
14:45 2,005.72 2,005.87 2,004.70 2,004.87 794.0K
14:50 2,004.74 2,004.74 2,002.33 2,002.75 908.1K
14:55 2,002.90 2,003.13 2,001.70 2,003.00 856.9K
15:00 2,003.00 2,005.22 2,003.00 2,005.22 1,350.6K
15:05 2,005.15 2,006.32 2,004.41 2,006.07 1,464.8K
15:10 2,006.10 2,006.61 2,005.75 2,006.10 669.5K
15:15 2,005.82 2,005.82 2,004.69 2,005.30 896.9K
15:20 2,005.21 2,006.46 2,005.13 2,006.46 993.5K
15:25 2,006.30 2,006.46 2,005.35 2,005.91 1,519.3K
15:30 2,006.14 2,006.14 2,003.86 2,005.09 6,225.9K
15:35 2,005.05 2,007.04 2,004.62 2,007.04 896.8K
15:40 2,007.02 2,009.96 2,007.02 2,009.96 1,222.5K
15:45 2,009.97 2,010.95 2,009.60 2,009.92 1,005.9K
15:50 2,009.78 2,010.31 2,009.13 2,010.07 970.3K
15:55 2,009.85 2,011.69 2,009.51 2,011.38 1,282.7K
16:00 2,011.36 2,013.63 2,011.36 2,013.55 1,443.0K
16:05 2,013.26 2,014.23 2,013.26 2,014.02 1,170.9K
16:10 2,014.11 2,014.74 2,014.05 2,014.59 1,163.1K
16:15 2,014.65 2,015.22 2,014.58 2,014.58 1,332.2K
16:20 2,014.84 2,015.34 2,014.42 2,015.25 1,413.4K
16:25 2,015.22 2,015.29 2,014.82 2,015.13 43,527.6K
16:35 2,016.08 2,016.08 2,016.08 2,016.08 13,073.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据