FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,258.70
最后更新: 2025-10-02
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 2,052.02 2,052.02 2,045.03 2,046.32 3,445.1K
08:05 2,045.64 2,045.98 2,043.81 2,045.44 1,472.6K
08:10 2,045.74 2,047.01 2,044.97 2,045.04 1,088.3K
08:15 2,045.16 2,046.09 2,043.93 2,046.09 834.9K
08:20 2,045.99 2,045.99 2,043.87 2,043.87 764.7K
08:25 2,043.87 2,044.98 2,042.87 2,042.87 693.1K
08:30 2,042.96 2,042.96 2,041.58 2,041.58 790.3K
08:35 2,041.16 2,042.28 2,040.79 2,041.61 662.6K
08:40 2,041.31 2,041.54 2,039.72 2,039.91 758.4K
08:45 2,039.95 2,040.84 2,038.91 2,039.58 743.0K
08:50 2,039.45 2,040.45 2,038.68 2,038.68 639.3K
08:55 2,038.81 2,038.81 2,037.82 2,038.23 566.8K
09:00 2,038.16 2,039.78 2,038.16 2,038.65 839.6K
09:05 2,038.48 2,038.48 2,036.21 2,036.50 603.8K
09:10 2,036.77 2,038.52 2,036.54 2,038.17 580.7K
09:15 2,038.26 2,039.48 2,037.33 2,037.95 514.3K
09:20 2,038.02 2,039.64 2,037.86 2,039.64 436.5K
09:25 2,039.41 2,039.41 2,036.15 2,036.45 551.7K
09:30 2,036.38 2,037.74 2,036.26 2,037.54 2,144.0K
09:35 2,037.58 2,039.29 2,037.32 2,038.97 705.1K
09:40 2,039.52 2,039.52 2,038.09 2,039.09 583.3K
09:45 2,039.26 2,040.36 2,039.26 2,039.97 892.3K
09:50 2,040.03 2,040.60 2,039.75 2,040.15 492.2K
09:55 2,040.37 2,041.65 2,040.37 2,041.23 524.7K
10:00 2,041.13 2,042.32 2,041.13 2,042.13 512.7K
10:05 2,042.02 2,042.02 2,041.02 2,041.36 373.8K
10:10 2,041.28 2,042.42 2,041.28 2,042.42 421.1K
10:15 2,042.22 2,042.25 2,041.16 2,041.56 401.5K
10:20 2,041.51 2,042.72 2,041.51 2,042.72 690.4K
10:25 2,042.70 2,043.74 2,042.70 2,043.52 469.4K
10:30 2,043.45 2,044.52 2,043.45 2,044.03 466.0K
10:35 2,044.03 2,044.46 2,043.92 2,044.13 426.7K
10:40 2,043.91 2,046.03 2,043.91 2,045.80 415.7K
10:45 2,046.10 2,047.57 2,046.01 2,047.29 426.5K
10:50 2,047.24 2,047.24 2,045.13 2,045.19 591.0K
10:55 2,045.15 2,046.02 2,044.93 2,045.73 952.8K
11:00 2,045.75 2,047.89 2,045.75 2,047.40 470.1K
11:05 2,047.43 2,048.01 2,047.15 2,047.36 412.2K
11:10 2,047.22 2,047.40 2,046.85 2,047.30 314.8K
11:15 2,047.43 2,049.17 2,047.39 2,049.01 392.5K
11:20 2,048.89 2,049.29 2,048.70 2,048.96 2,019.2K
11:25 2,048.81 2,049.01 2,048.50 2,048.92 401.5K
11:30 2,048.98 2,049.92 2,048.98 2,049.75 1,174.4K
11:35 2,049.93 2,049.93 2,048.10 2,048.39 833.4K
11:40 2,048.63 2,049.62 2,048.53 2,049.58 333.1K
11:45 2,049.77 2,049.97 2,049.11 2,049.97 385.1K
11:50 2,049.98 2,051.18 2,049.74 2,051.03 1,127.8K
11:55 2,051.25 2,052.06 2,051.00 2,051.77 410.1K
12:00 2,051.36 2,051.82 2,049.86 2,050.33 505.0K
12:05 2,050.41 2,051.31 2,050.34 2,051.31 386.5K
12:10 2,051.25 2,052.08 2,050.79 2,050.79 373.8K
12:15 2,050.84 2,050.94 2,050.08 2,050.23 381.7K
12:20 2,049.92 2,050.16 2,049.55 2,050.16 426.5K
12:25 2,050.00 2,050.75 2,050.00 2,050.33 293.1K
12:30 2,050.45 2,050.45 2,049.56 2,049.64 367.4K
12:35 2,049.51 2,052.17 2,048.75 2,051.35 2,614.4K
12:40 2,050.56 2,050.56 2,047.96 2,048.36 386.4K
12:45 2,048.48 2,049.67 2,048.48 2,049.49 353.7K
12:50 2,049.47 2,050.65 2,049.47 2,050.42 1,856.5K
12:55 2,050.32 2,051.39 2,050.32 2,051.01 372.1K
13:00 2,051.11 2,051.60 2,050.72 2,051.09 5,902.4K
13:05 2,051.03 2,051.71 2,049.97 2,050.56 433.2K
13:10 2,050.48 2,051.04 2,050.35 2,051.04 299.6K
13:15 2,051.18 2,052.32 2,051.18 2,052.32 284.1K
13:20 2,052.01 2,052.57 2,051.34 2,051.34 287.7K
13:25 2,050.69 2,050.70 2,050.07 2,050.19 344.6K
13:30 2,049.92 2,051.19 2,049.74 2,050.81 384.0K
13:35 2,050.88 2,053.41 2,050.88 2,053.21 406.5K
13:40 2,053.21 2,053.88 2,052.98 2,053.53 392.6K
13:45 2,053.47 2,054.40 2,051.64 2,054.40 485.4K
13:50 2,054.51 2,054.64 2,053.02 2,053.02 554.6K
13:55 2,052.82 2,052.88 2,051.71 2,051.73 368.2K
14:00 2,051.95 2,051.95 2,050.70 2,050.76 616.4K
14:05 2,050.75 2,051.45 2,050.72 2,050.99 426.7K
14:10 2,050.84 2,051.68 2,050.65 2,050.93 520.4K
14:15 2,051.02 2,052.39 2,051.02 2,052.11 639.6K
14:20 2,052.33 2,053.35 2,052.23 2,053.08 571.6K
14:25 2,053.08 2,053.08 2,052.02 2,052.30 459.1K
14:30 2,052.53 2,052.53 2,048.95 2,048.95 1,390.8K
14:35 2,049.29 2,049.29 2,047.98 2,048.21 1,037.8K
14:40 2,048.92 2,051.50 2,048.86 2,050.99 793.0K
14:45 2,050.79 2,052.24 2,050.79 2,052.16 781.7K
14:50 2,051.84 2,052.45 2,050.81 2,052.13 681.7K
14:55 2,052.33 2,053.44 2,051.89 2,052.71 692.6K
15:00 2,052.99 2,053.49 2,052.18 2,053.49 878.8K
15:05 2,053.93 2,054.58 2,053.87 2,054.58 797.2K
15:10 2,054.33 2,054.33 2,051.56 2,052.06 758.2K
15:15 2,052.00 2,053.80 2,051.57 2,053.71 724.8K
15:20 2,054.06 2,054.40 2,053.42 2,054.25 665.5K
15:25 2,054.37 2,055.66 2,054.37 2,055.57 1,224.2K
15:30 2,055.38 2,056.98 2,055.38 2,056.90 749.7K
15:35 2,056.90 2,057.30 2,056.75 2,056.97 821.5K
15:40 2,057.03 2,057.92 2,055.87 2,055.87 918.2K
15:45 2,055.92 2,056.69 2,055.54 2,056.41 3,244.8K
15:50 2,056.57 2,057.24 2,056.29 2,057.24 1,360.3K
15:55 2,057.51 2,057.62 2,056.48 2,056.94 1,131.9K
16:00 2,056.86 2,058.72 2,056.86 2,058.72 1,866.3K
16:05 2,058.88 2,059.39 2,058.42 2,059.14 4,252.0K
16:10 2,058.94 2,059.88 2,058.91 2,059.65 1,072.3K
16:15 2,059.54 2,060.54 2,059.47 2,060.54 1,077.9K
16:20 2,060.29 2,060.77 2,060.14 2,060.15 1,308.1K
16:25 2,060.24 2,060.40 2,059.45 2,059.86 42,738.4K
16:35 2,059.44 2,059.44 2,059.44 2,059.44 23,140.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据