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 2,072.50 2,077.45 2,072.50 2,076.44 2,763.0K
08:05 2,076.16 2,077.77 2,075.59 2,075.59 1,259.4K
08:10 2,075.85 2,076.12 2,075.16 2,076.09 795.8K
08:15 2,076.43 2,076.43 2,075.30 2,075.82 817.1K
08:20 2,075.74 2,077.33 2,075.05 2,076.63 843.5K
08:25 2,076.76 2,077.40 2,076.47 2,077.40 573.8K
08:30 2,077.06 2,077.41 2,074.96 2,075.09 686.0K
08:35 2,074.76 2,075.48 2,074.08 2,074.08 609.7K
08:40 2,074.11 2,074.80 2,073.13 2,073.13 538.9K
08:45 2,072.90 2,073.44 2,072.48 2,072.48 512.2K
08:50 2,072.52 2,073.32 2,072.52 2,073.21 457.1K
08:55 2,073.44 2,073.44 2,072.72 2,072.82 508.6K
09:00 2,072.60 2,073.34 2,072.45 2,072.98 487.0K
09:05 2,072.95 2,073.99 2,072.56 2,072.56 521.4K
09:10 2,072.90 2,073.06 2,072.25 2,072.98 435.6K
09:15 2,072.99 2,073.81 2,072.92 2,073.28 459.0K
09:20 2,073.40 2,073.40 2,072.62 2,073.30 392.3K
09:25 2,073.35 2,075.63 2,073.11 2,075.49 477.1K
09:30 2,075.74 2,076.90 2,075.04 2,076.90 382.4K
09:35 2,077.02 2,077.16 2,076.37 2,077.12 346.8K
09:40 2,077.30 2,077.98 2,077.21 2,077.69 329.4K
09:45 2,077.76 2,078.08 2,077.02 2,077.04 312.6K
09:50 2,076.95 2,076.95 2,075.96 2,076.80 335.4K
09:55 2,076.99 2,078.26 2,076.96 2,078.26 312.0K
10:00 2,078.31 2,079.38 2,078.31 2,078.44 370.4K
10:05 2,078.57 2,079.21 2,078.38 2,078.38 372.2K
10:10 2,078.44 2,079.32 2,078.24 2,079.25 323.5K
10:15 2,079.27 2,079.70 2,078.99 2,078.99 291.4K
10:20 2,078.83 2,079.86 2,078.75 2,079.86 305.4K
10:25 2,079.78 2,081.64 2,079.77 2,081.49 460.7K
10:30 2,081.41 2,082.59 2,081.31 2,082.09 414.1K
10:35 2,081.99 2,082.14 2,081.26 2,082.14 373.4K
10:40 2,082.15 2,082.59 2,082.03 2,082.15 305.3K
10:45 2,082.15 2,082.48 2,081.97 2,082.01 354.1K
10:50 2,082.08 2,082.62 2,082.08 2,082.15 361.1K
10:55 2,082.14 2,082.14 2,081.08 2,081.18 430.6K
11:00 2,080.68 2,080.68 2,080.02 2,080.56 322.0K
11:05 2,080.59 2,080.59 2,079.98 2,080.27 330.4K
11:10 2,080.13 2,081.13 2,080.13 2,081.13 271.9K
11:15 2,080.87 2,081.10 2,080.37 2,080.43 332.9K
11:20 2,080.28 2,080.28 2,079.32 2,079.52 285.9K
11:25 2,079.83 2,079.89 2,079.26 2,079.38 243.2K
11:30 2,079.48 2,080.20 2,079.48 2,079.90 337.0K
11:35 2,079.85 2,080.00 2,079.26 2,079.54 207.5K
11:40 2,079.41 2,079.64 2,078.79 2,079.35 289.9K
11:45 2,079.24 2,079.71 2,078.67 2,079.71 224.5K
11:50 2,079.60 2,079.73 2,076.36 2,076.74 398.4K
11:55 2,076.68 2,076.68 2,075.51 2,075.77 453.2K
12:00 2,075.73 2,075.73 2,075.08 2,075.24 341.5K
12:05 2,075.21 2,075.49 2,074.50 2,074.72 331.1K
12:10 2,074.73 2,074.98 2,074.07 2,074.07 326.7K
12:15 2,074.13 2,075.07 2,074.10 2,074.71 335.7K
12:20 2,074.80 2,075.02 2,073.89 2,074.93 382.7K
12:25 2,075.08 2,076.11 2,075.08 2,076.03 318.7K
12:30 2,076.06 2,076.06 2,075.25 2,076.01 308.5K
12:35 2,076.13 2,077.35 2,075.66 2,077.35 420.3K
12:40 2,077.44 2,077.69 2,077.15 2,077.52 303.4K
12:45 2,077.51 2,078.10 2,077.00 2,077.89 354.1K
12:50 2,077.81 2,077.83 2,076.86 2,076.86 330.8K
12:55 2,076.85 2,077.03 2,076.70 2,076.82 237.6K
13:00 2,077.06 2,077.90 2,077.05 2,077.05 326.7K
13:05 2,076.39 2,076.97 2,075.40 2,075.97 309.6K
13:10 2,076.10 2,076.62 2,075.86 2,076.48 271.8K
13:15 2,076.45 2,077.68 2,076.45 2,076.97 445.3K
13:20 2,077.06 2,077.06 2,076.16 2,077.05 232.5K
13:25 2,077.00 2,077.43 2,076.78 2,077.43 367.5K
13:30 2,077.20 2,078.10 2,077.20 2,078.10 319.8K
13:35 2,077.99 2,078.21 2,077.53 2,078.11 289.9K
13:40 2,078.05 2,078.37 2,077.65 2,078.29 303.6K
13:45 2,078.36 2,079.84 2,078.36 2,079.64 371.7K
13:50 2,079.68 2,080.38 2,079.56 2,080.07 300.7K
13:55 2,080.02 2,080.35 2,079.50 2,080.09 340.8K
14:00 2,079.98 2,080.83 2,079.73 2,080.83 495.5K
14:05 2,080.97 2,081.44 2,080.62 2,080.89 249.0K
14:10 2,080.92 2,081.60 2,080.92 2,081.54 396.2K
14:15 2,081.73 2,082.51 2,081.73 2,081.96 340.1K
14:20 2,081.92 2,082.19 2,081.46 2,081.85 326.1K
14:25 2,081.57 2,082.11 2,081.47 2,081.47 493.6K
14:30 2,081.37 2,082.50 2,080.88 2,081.08 1,129.7K
14:35 2,081.20 2,081.55 2,080.63 2,080.70 702.5K
14:40 2,080.80 2,081.91 2,080.80 2,081.67 591.7K
14:45 2,081.82 2,082.61 2,080.97 2,080.97 866.6K
14:50 2,080.92 2,081.29 2,080.45 2,081.29 566.4K
14:55 2,081.28 2,081.31 2,080.42 2,080.73 559.7K
15:00 2,081.09 2,081.09 2,079.13 2,080.48 966.0K
15:05 2,080.61 2,082.32 2,080.61 2,082.03 750.8K
15:10 2,082.21 2,082.66 2,081.44 2,082.61 766.0K
15:15 2,082.54 2,082.58 2,081.83 2,081.87 795.5K
15:20 2,081.79 2,082.53 2,080.82 2,081.62 804.2K
15:25 2,081.67 2,082.18 2,081.67 2,081.82 1,504.5K
15:30 2,081.83 2,081.95 2,079.73 2,080.30 865.0K
15:35 2,080.49 2,082.80 2,080.49 2,082.60 942.7K
15:40 2,082.33 2,082.33 2,080.41 2,081.92 962.7K
15:45 2,081.63 2,082.83 2,081.61 2,081.69 949.6K
15:50 2,081.99 2,081.99 2,079.70 2,079.99 998.4K
15:55 2,080.16 2,081.11 2,080.16 2,080.67 1,185.5K
16:00 2,080.95 2,081.70 2,080.95 2,081.40 1,256.5K
16:05 2,081.30 2,081.48 2,079.75 2,079.75 1,091.7K
16:10 2,079.85 2,080.25 2,079.33 2,080.24 998.4K
16:15 2,080.02 2,080.02 2,078.97 2,079.30 1,303.1K
16:20 2,079.28 2,079.32 2,077.68 2,077.68 1,573.3K
16:25 2,077.84 2,077.84 2,076.74 2,076.93 33,433.6K
16:35 2,077.38 2,077.38 2,077.38 2,077.38 17,692.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据