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 2,017.08 2,048.99 2,017.08 2,047.18 5,437.1K
08:05 2,046.89 2,046.89 2,042.18 2,042.57 1,881.1K
08:10 2,042.31 2,045.40 2,040.90 2,043.99 4,183.9K
08:15 2,043.96 2,046.22 2,043.90 2,046.22 2,027.1K
08:20 2,046.64 2,048.39 2,045.68 2,046.59 1,591.0K
08:25 2,047.02 2,048.96 2,046.43 2,048.96 1,591.5K
08:30 2,049.05 2,050.55 2,048.53 2,049.69 1,303.7K
08:35 2,049.65 2,049.97 2,048.54 2,049.78 928.3K
08:40 2,050.00 2,051.37 2,047.98 2,050.16 1,116.1K
08:45 2,049.36 2,050.64 2,048.18 2,050.64 848.0K
08:50 2,050.61 2,051.68 2,050.14 2,051.68 696.3K
08:55 2,051.51 2,051.80 2,050.92 2,051.11 776.0K
09:00 2,051.00 2,052.22 2,049.88 2,052.00 907.5K
09:05 2,052.09 2,052.86 2,051.87 2,052.53 685.9K
09:10 2,052.55 2,053.61 2,052.30 2,053.55 682.1K
09:15 2,054.13 2,055.54 2,053.37 2,055.06 799.4K
09:20 2,054.93 2,055.66 2,054.29 2,054.62 515.2K
09:25 2,054.87 2,055.15 2,053.32 2,054.25 518.5K
09:30 2,054.12 2,054.70 2,053.72 2,054.58 821.3K
09:35 2,054.48 2,054.86 2,054.02 2,054.86 604.5K
09:40 2,054.86 2,056.22 2,054.83 2,055.87 804.1K
09:45 2,055.83 2,057.27 2,055.51 2,057.27 719.0K
09:50 2,057.25 2,057.54 2,056.19 2,056.32 623.2K
09:55 2,056.42 2,056.93 2,055.20 2,055.47 665.8K
10:00 2,055.55 2,056.17 2,054.60 2,054.82 852.7K
10:05 2,055.03 2,055.78 2,055.03 2,055.78 662.5K
10:10 2,056.06 2,056.33 2,055.77 2,056.18 556.5K
10:15 2,056.40 2,056.60 2,055.08 2,055.08 565.8K
10:20 2,054.86 2,054.94 2,053.19 2,053.31 535.4K
10:25 2,053.49 2,053.78 2,052.15 2,052.23 721.2K
10:30 2,051.95 2,052.10 2,049.37 2,049.79 759.9K
10:35 2,049.93 2,050.09 2,048.04 2,049.51 831.0K
10:40 2,049.60 2,050.18 2,048.67 2,048.67 824.9K
10:45 2,048.58 2,050.70 2,048.58 2,049.67 522.0K
10:50 2,050.04 2,050.65 2,049.15 2,050.07 665.8K
10:55 2,050.29 2,052.15 2,050.29 2,051.54 550.0K
11:00 2,051.20 2,051.33 2,049.70 2,049.70 546.0K
11:05 2,049.93 2,050.57 2,049.82 2,050.57 850.7K
11:10 2,050.38 2,050.38 2,048.69 2,048.69 517.3K
11:15 2,048.63 2,050.04 2,048.63 2,049.49 380.6K
11:20 2,049.67 2,050.42 2,049.35 2,049.87 441.3K
11:25 2,049.66 2,050.05 2,048.50 2,050.03 568.0K
11:30 2,050.20 2,050.20 2,048.39 2,048.82 494.4K
11:35 2,048.82 2,049.48 2,048.33 2,049.48 375.7K
11:40 2,049.73 2,049.76 2,048.63 2,049.06 382.3K
11:45 2,049.26 2,051.99 2,049.26 2,051.99 586.7K
11:50 2,052.25 2,052.25 2,050.99 2,051.01 419.8K
11:55 2,051.04 2,051.57 2,050.96 2,051.57 450.1K
12:00 2,052.08 2,052.08 2,051.10 2,051.51 456.8K
12:05 2,051.73 2,052.32 2,051.54 2,051.77 320.5K
12:10 2,051.61 2,052.13 2,050.28 2,050.71 369.7K
12:15 2,050.74 2,050.85 2,050.30 2,050.30 393.6K
12:20 2,050.33 2,051.40 2,050.33 2,050.83 459.0K
12:25 2,050.88 2,051.07 2,049.81 2,049.97 4,415.2K
12:30 2,050.03 2,050.03 2,047.58 2,047.69 446.7K
12:35 2,047.57 2,048.67 2,047.57 2,048.66 382.3K
12:40 2,048.75 2,049.08 2,047.78 2,047.78 403.9K
12:45 2,047.31 2,048.20 2,047.02 2,047.02 795.9K
12:50 2,046.99 2,048.20 2,046.64 2,047.57 419.4K
12:55 2,047.35 2,047.38 2,046.65 2,046.65 417.0K
13:00 2,046.44 2,046.60 2,045.29 2,045.59 539.1K
13:05 2,045.63 2,045.87 2,044.65 2,045.51 1,133.1K
13:10 2,045.58 2,047.38 2,045.58 2,046.50 384.0K
13:15 2,046.36 2,046.39 2,045.49 2,046.39 399.5K
13:20 2,046.11 2,046.35 2,044.62 2,044.62 578.6K
13:25 2,044.71 2,046.13 2,044.58 2,046.03 343.9K
13:30 2,045.81 2,047.67 2,045.25 2,047.46 424.5K
13:35 2,047.51 2,048.48 2,047.51 2,048.08 311.2K
13:40 2,048.07 2,048.42 2,046.70 2,046.95 419.1K
13:45 2,047.10 2,047.10 2,046.35 2,047.08 702.7K
13:50 2,047.11 2,048.23 2,047.07 2,047.91 472.1K
13:55 2,048.21 2,049.26 2,048.18 2,048.46 501.2K
14:00 2,048.07 2,048.67 2,047.16 2,047.16 495.7K
14:05 2,047.20 2,047.20 2,045.23 2,045.23 615.5K
14:10 2,045.25 2,046.79 2,045.25 2,046.79 609.1K
14:15 2,046.53 2,047.42 2,046.53 2,047.05 449.4K
14:20 2,046.83 2,048.59 2,046.83 2,048.56 540.5K
14:25 2,048.63 2,048.86 2,047.18 2,047.63 670.6K
14:30 2,047.56 2,048.02 2,046.43 2,047.46 1,888.6K
14:35 2,047.66 2,063.05 2,046.29 2,054.62 4,660.4K
14:40 2,053.58 2,055.16 2,051.97 2,053.15 1,575.6K
14:45 2,052.61 2,058.09 2,052.20 2,057.72 2,706.8K
14:50 2,057.50 2,058.24 2,051.84 2,053.42 2,192.9K
14:55 2,054.22 2,059.17 2,053.11 2,058.86 1,033.4K
15:00 2,060.53 2,062.36 2,056.17 2,059.98 1,830.6K
15:05 2,060.02 2,061.88 2,059.39 2,061.59 1,165.3K
15:10 2,061.42 2,061.57 2,056.51 2,056.51 1,315.7K
15:15 2,056.85 2,056.85 2,051.26 2,053.54 1,239.6K
15:20 2,053.60 2,055.91 2,052.65 2,055.51 1,163.0K
15:25 2,055.17 2,058.58 2,054.75 2,057.32 1,839.0K
15:30 2,056.91 2,058.22 2,056.91 2,057.95 935.1K
15:35 2,057.97 2,059.03 2,057.54 2,057.54 956.8K
15:40 2,058.22 2,060.15 2,056.19 2,060.15 1,275.1K
15:45 2,059.90 2,059.90 2,057.51 2,057.51 2,042.2K
15:50 2,057.31 2,058.21 2,055.83 2,057.35 1,127.6K
15:55 2,057.07 2,058.62 2,056.83 2,057.18 1,499.9K
16:00 2,056.79 2,056.79 2,052.76 2,054.10 3,458.7K
16:05 2,054.38 2,056.39 2,054.23 2,055.05 1,131.6K
16:10 2,055.01 2,055.44 2,054.19 2,054.75 1,149.8K
16:15 2,054.47 2,054.52 2,052.75 2,052.75 1,419.2K
16:20 2,052.37 2,053.24 2,049.15 2,050.62 2,633.8K
16:25 2,050.47 2,050.59 2,048.12 2,050.31 48,750.1K
16:35 2,051.32 2,051.32 2,051.32 2,051.32 8,818.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据