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 2,059.39 2,071.04 2,059.39 2,068.12 2,813.4K
08:05 2,068.16 2,069.09 2,067.09 2,069.09 1,112.9K
08:10 2,069.11 2,069.52 2,063.25 2,063.25 1,105.3K
08:15 2,062.80 2,064.88 2,061.07 2,061.07 884.3K
08:20 2,060.93 2,061.46 2,060.56 2,060.74 706.4K
08:25 2,060.44 2,061.20 2,059.01 2,061.01 698.3K
08:30 2,060.73 2,061.38 2,059.04 2,059.75 671.5K
08:35 2,059.73 2,061.29 2,059.62 2,060.66 519.5K
08:40 2,060.63 2,060.75 2,059.78 2,060.57 642.5K
08:45 2,060.59 2,063.79 2,060.59 2,062.92 727.8K
08:50 2,062.81 2,063.47 2,062.52 2,062.66 564.0K
08:55 2,062.61 2,064.11 2,062.49 2,064.11 582.9K
09:00 2,064.02 2,066.09 2,064.02 2,064.54 623.7K
09:05 2,064.39 2,066.51 2,064.39 2,065.26 464.8K
09:10 2,065.11 2,065.41 2,063.10 2,063.66 426.0K
09:15 2,063.63 2,066.70 2,063.43 2,066.54 381.2K
09:20 2,066.62 2,067.02 2,065.83 2,065.84 418.2K
09:25 2,065.73 2,067.33 2,065.73 2,067.00 487.6K
09:30 2,066.74 2,067.56 2,065.47 2,065.47 471.8K
09:35 2,065.43 2,066.59 2,065.43 2,066.59 429.6K
09:40 2,066.52 2,067.05 2,065.67 2,067.05 398.1K
09:45 2,066.99 2,068.25 2,066.99 2,067.74 348.1K
09:50 2,068.06 2,069.49 2,067.99 2,069.05 483.5K
09:55 2,069.04 2,069.04 2,066.63 2,066.67 352.5K
10:00 2,066.96 2,067.33 2,066.62 2,066.62 425.7K
10:05 2,066.93 2,068.22 2,066.80 2,067.50 302.1K
10:10 2,067.17 2,067.17 2,066.07 2,066.47 540.7K
10:15 2,066.44 2,066.56 2,064.69 2,065.27 410.2K
10:20 2,064.99 2,067.04 2,064.97 2,066.83 334.5K
10:25 2,067.02 2,068.36 2,066.94 2,067.94 391.6K
10:30 2,067.82 2,067.82 2,066.64 2,067.18 408.2K
10:35 2,067.11 2,067.28 2,065.12 2,065.32 288.7K
10:40 2,065.26 2,065.26 2,063.89 2,064.59 352.1K
10:45 2,064.92 2,066.55 2,064.92 2,066.55 345.9K
10:50 2,067.03 2,069.26 2,067.03 2,069.26 611.0K
10:55 2,069.11 2,069.54 2,068.90 2,068.94 446.4K
11:00 2,069.04 2,069.12 2,068.27 2,068.82 524.6K
11:05 2,068.82 2,069.69 2,068.04 2,068.18 315.6K
11:10 2,068.37 2,068.71 2,067.84 2,068.71 321.8K
11:15 2,068.56 2,071.76 2,068.20 2,070.07 1,449.6K
11:20 2,069.96 2,069.96 2,067.70 2,068.59 374.3K
11:25 2,068.72 2,069.08 2,067.82 2,067.82 312.1K
11:30 2,067.87 2,068.33 2,065.97 2,066.37 385.6K
11:35 2,066.36 2,066.42 2,063.20 2,063.45 619.5K
11:40 2,063.32 2,064.01 2,062.93 2,063.47 390.5K
11:45 2,063.23 2,063.46 2,061.91 2,062.16 321.9K
11:50 2,062.03 2,063.44 2,062.03 2,063.14 365.8K
11:55 2,063.12 2,063.94 2,062.73 2,063.48 436.4K
12:00 2,063.44 2,064.78 2,063.43 2,064.76 473.8K
12:05 2,064.84 2,066.05 2,064.84 2,066.05 306.8K
12:10 2,066.01 2,066.34 2,065.46 2,065.46 294.5K
12:15 2,065.28 2,065.83 2,064.63 2,065.08 267.1K
12:20 2,064.95 2,065.33 2,064.46 2,065.30 275.9K
12:25 2,065.22 2,065.42 2,064.78 2,065.17 225.9K
12:30 2,065.30 2,065.30 2,064.67 2,064.67 270.6K
12:35 2,064.73 2,065.32 2,064.16 2,064.28 303.5K
12:40 2,064.37 2,065.57 2,064.28 2,064.28 280.9K
12:45 2,064.06 2,064.74 2,064.01 2,064.68 249.3K
12:50 2,064.56 2,065.71 2,064.56 2,065.71 283.3K
12:55 2,065.80 2,066.60 2,065.80 2,066.12 293.8K
13:00 2,066.13 2,066.92 2,065.67 2,066.20 293.7K
13:05 2,066.10 2,067.43 2,065.84 2,067.39 302.5K
13:10 2,067.53 2,067.72 2,067.08 2,067.35 262.8K
13:15 2,067.59 2,068.50 2,067.16 2,068.48 307.5K
13:20 2,068.54 2,068.83 2,066.97 2,067.95 791.4K
13:25 2,067.97 2,068.75 2,067.86 2,068.69 368.9K
13:30 2,068.54 2,068.96 2,068.37 2,068.80 353.3K
13:35 2,068.81 2,071.60 2,068.81 2,070.96 479.6K
13:40 2,071.07 2,071.70 2,070.54 2,070.90 349.5K
13:45 2,070.70 2,070.92 2,069.70 2,070.11 462.2K
13:50 2,070.13 2,070.33 2,069.38 2,070.33 792.9K
13:55 2,070.26 2,070.26 2,068.92 2,069.00 474.3K
14:00 2,069.05 2,069.46 2,068.10 2,068.95 529.1K
14:05 2,068.97 2,073.06 2,068.97 2,070.13 1,293.5K
14:10 2,069.99 2,070.28 2,069.07 2,069.23 421.5K
14:15 2,069.09 2,070.78 2,069.08 2,070.77 298.9K
14:20 2,070.62 2,072.05 2,070.62 2,071.62 459.2K
14:25 2,071.45 2,072.02 2,071.22 2,071.71 485.1K
14:30 2,071.75 2,072.28 2,070.28 2,071.72 1,372.5K
14:35 2,071.84 2,072.81 2,071.65 2,072.67 1,224.9K
14:40 2,072.44 2,072.91 2,069.41 2,069.41 841.4K
14:45 2,069.45 2,069.83 2,068.75 2,068.77 902.5K
14:50 2,068.82 2,069.94 2,068.21 2,068.86 1,550.6K
14:55 2,068.88 2,069.27 2,068.45 2,068.60 704.3K
15:00 2,068.28 2,070.54 2,068.28 2,069.60 995.3K
15:05 2,068.94 2,070.25 2,068.94 2,070.23 698.6K
15:10 2,070.12 2,070.12 2,068.83 2,068.97 755.7K
15:15 2,069.23 2,069.23 2,067.66 2,067.79 654.7K
15:20 2,067.49 2,067.88 2,064.05 2,066.11 878.5K
15:25 2,066.26 2,066.57 2,064.90 2,065.31 1,317.0K
15:30 2,065.30 2,065.53 2,064.21 2,065.19 737.8K
15:35 2,065.09 2,066.34 2,065.09 2,065.34 834.3K
15:40 2,065.28 2,066.53 2,064.89 2,066.49 1,137.2K
15:45 2,066.51 2,066.59 2,065.60 2,066.21 1,513.8K
15:50 2,066.90 2,066.98 2,066.18 2,066.18 887.8K
15:55 2,066.41 2,066.70 2,065.63 2,066.27 1,191.4K
16:00 2,066.10 2,066.54 2,065.93 2,066.15 1,375.4K
16:05 2,066.49 2,067.11 2,066.32 2,066.79 840.5K
16:10 2,066.51 2,067.54 2,066.42 2,066.80 1,034.1K
16:15 2,066.99 2,067.32 2,066.34 2,067.06 1,112.5K
16:20 2,066.98 2,067.98 2,066.98 2,067.65 1,453.5K
16:25 2,067.76 2,067.76 2,066.85 2,067.36 33,394.4K
16:35 2,067.25 2,067.25 2,067.25 2,067.25 17,809.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据