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 2,078.04 2,084.83 2,078.04 2,081.68 4,014.7K
08:05 2,081.53 2,083.10 2,080.92 2,082.85 1,789.8K
08:10 2,082.93 2,082.93 2,081.38 2,082.77 1,450.0K
08:15 2,082.39 2,082.73 2,081.13 2,081.63 1,004.5K
08:20 2,081.83 2,083.07 2,081.83 2,082.86 983.4K
08:25 2,083.14 2,084.11 2,082.75 2,082.79 904.7K
08:30 2,082.70 2,083.47 2,081.90 2,082.16 787.2K
08:35 2,081.83 2,082.03 2,080.93 2,080.93 818.6K
08:40 2,080.85 2,082.40 2,080.66 2,082.00 784.7K
08:45 2,081.90 2,083.77 2,081.87 2,083.21 760.7K
08:50 2,083.25 2,083.82 2,083.05 2,083.82 1,101.9K
08:55 2,083.93 2,084.09 2,083.35 2,083.66 722.9K
09:00 2,083.72 2,083.72 2,081.46 2,081.64 736.4K
09:05 2,081.48 2,082.81 2,081.39 2,082.00 710.6K
09:10 2,082.41 2,082.45 2,079.17 2,079.44 870.2K
09:15 2,079.75 2,081.04 2,079.01 2,080.73 987.8K
09:20 2,080.79 2,080.79 2,079.53 2,079.53 624.1K
09:25 2,079.30 2,081.13 2,079.30 2,081.13 618.7K
09:30 2,081.28 2,081.78 2,080.56 2,081.34 567.9K
09:35 2,081.36 2,082.61 2,081.22 2,081.97 795.4K
09:40 2,082.03 2,082.74 2,081.84 2,082.53 509.7K
09:45 2,082.46 2,084.21 2,082.33 2,084.21 563.0K
09:50 2,084.28 2,084.50 2,084.06 2,084.29 539.0K
09:55 2,084.20 2,084.86 2,083.94 2,084.56 395.9K
10:00 2,084.52 2,084.52 2,082.95 2,083.70 741.4K
10:05 2,083.82 2,084.20 2,083.15 2,083.22 498.8K
10:10 2,083.45 2,084.69 2,083.44 2,084.28 459.0K
10:15 2,084.21 2,084.21 2,082.18 2,082.58 451.2K
10:20 2,082.59 2,082.86 2,080.55 2,080.63 503.6K
10:25 2,080.60 2,082.17 2,080.60 2,082.07 405.6K
10:30 2,082.02 2,082.56 2,081.92 2,082.47 394.4K
10:35 2,082.68 2,083.43 2,082.68 2,083.39 380.5K
10:40 2,083.46 2,083.46 2,082.63 2,082.80 387.5K
10:45 2,082.98 2,083.16 2,082.65 2,082.81 412.0K
10:50 2,082.84 2,084.54 2,082.84 2,084.33 407.4K
10:55 2,084.19 2,084.26 2,083.52 2,083.68 548.9K
11:00 2,083.77 2,083.97 2,083.13 2,083.49 475.2K
11:05 2,083.38 2,083.89 2,083.21 2,083.21 447.9K
11:10 2,083.18 2,083.66 2,082.98 2,083.62 404.9K
11:15 2,083.41 2,083.59 2,082.90 2,082.90 467.8K
11:20 2,082.92 2,084.51 2,082.92 2,084.47 358.4K
11:25 2,084.54 2,084.70 2,083.88 2,084.70 335.5K
11:30 2,084.56 2,084.80 2,081.98 2,081.98 545.2K
11:35 2,081.94 2,082.62 2,081.58 2,081.58 410.3K
11:40 2,081.42 2,081.85 2,081.28 2,081.63 415.4K
11:45 2,081.58 2,081.83 2,078.16 2,078.49 540.3K
11:50 2,078.85 2,079.34 2,078.83 2,079.14 386.9K
11:55 2,079.00 2,080.56 2,079.00 2,080.54 459.8K
12:00 2,080.46 2,080.46 2,078.73 2,078.86 633.2K
12:05 2,078.83 2,079.05 2,077.98 2,078.31 481.5K
12:10 2,078.57 2,078.85 2,078.21 2,078.85 410.4K
12:15 2,078.88 2,079.76 2,078.81 2,079.25 344.7K
12:20 2,079.06 2,079.18 2,078.26 2,078.38 385.2K
12:25 2,078.43 2,079.33 2,078.12 2,079.06 305.3K
12:30 2,079.06 2,081.76 2,079.06 2,081.76 569.7K
12:35 2,081.46 2,082.06 2,080.89 2,081.50 310.9K
12:40 2,081.41 2,082.08 2,080.80 2,080.86 425.9K
12:45 2,080.74 2,083.29 2,080.73 2,083.29 305.5K
12:50 2,083.75 2,083.93 2,083.56 2,083.93 437.2K
12:55 2,084.13 2,084.77 2,084.13 2,084.69 338.5K
13:00 2,084.55 2,084.92 2,084.34 2,084.91 370.4K
13:05 2,085.17 2,085.32 2,084.73 2,085.19 270.8K
13:10 2,085.08 2,085.95 2,084.86 2,085.74 322.6K
13:15 2,085.70 2,085.70 2,084.27 2,084.30 464.8K
13:20 2,084.31 2,084.31 2,082.66 2,082.66 406.4K
13:25 2,082.24 2,082.24 2,081.54 2,081.66 308.6K
13:30 2,081.68 2,081.81 2,080.35 2,081.02 595.1K
13:35 2,080.89 2,081.10 2,079.94 2,080.76 456.7K
13:40 2,080.88 2,082.02 2,080.49 2,081.93 337.8K
13:45 2,081.79 2,082.56 2,081.00 2,081.27 380.5K
13:50 2,081.33 2,082.01 2,080.57 2,080.99 398.8K
13:55 2,080.86 2,081.25 2,080.35 2,080.82 394.9K
14:00 2,080.93 2,081.16 2,076.44 2,076.44 700.6K
14:05 2,076.30 2,078.35 2,076.30 2,078.13 472.5K
14:10 2,078.02 2,078.81 2,077.67 2,078.81 442.3K
14:15 2,078.91 2,079.62 2,078.08 2,078.39 427.4K
14:20 2,078.12 2,079.80 2,077.92 2,079.72 435.4K
14:25 2,079.72 2,080.88 2,079.36 2,080.55 467.7K
14:30 2,080.70 2,081.83 2,080.56 2,080.75 1,614.2K
14:35 2,080.84 2,081.72 2,080.16 2,081.47 962.8K
14:40 2,082.01 2,083.63 2,082.01 2,082.43 858.4K
14:45 2,082.41 2,082.65 2,081.45 2,082.50 829.9K
14:50 2,082.50 2,083.73 2,082.50 2,083.21 968.0K
14:55 2,083.37 2,084.22 2,082.83 2,082.83 584.1K
15:00 2,082.77 2,083.08 2,080.69 2,083.03 1,058.8K
15:05 2,083.12 2,084.98 2,083.12 2,084.27 856.6K
15:10 2,084.34 2,084.57 2,083.88 2,084.48 846.9K
15:15 2,084.53 2,084.53 2,082.94 2,083.17 971.4K
15:20 2,083.35 2,083.38 2,081.21 2,081.26 623.3K
15:25 2,081.19 2,081.64 2,080.41 2,080.85 1,204.9K
15:30 2,081.07 2,081.18 2,080.54 2,080.55 659.9K
15:35 2,080.84 2,082.36 2,080.55 2,082.25 1,401.1K
15:40 2,082.22 2,084.46 2,082.22 2,084.46 778.4K
15:45 2,084.65 2,085.55 2,084.50 2,085.55 655.1K
15:50 2,085.44 2,086.07 2,085.11 2,086.07 891.7K
15:55 2,085.85 2,086.86 2,085.85 2,086.51 998.1K
16:00 2,086.50 2,086.71 2,085.70 2,085.70 1,475.9K
16:05 2,085.56 2,086.06 2,085.48 2,085.48 1,002.3K
16:10 2,085.61 2,085.98 2,085.44 2,085.98 1,363.5K
16:15 2,086.04 2,086.22 2,085.02 2,085.14 1,157.0K
16:20 2,085.02 2,085.60 2,084.62 2,085.20 1,237.7K
16:25 2,085.24 2,086.21 2,084.77 2,086.21 38,396.6K
16:35 2,084.74 2,084.74 2,084.74 2,084.74 6,935.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据