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 2,084.97 2,093.40 2,084.97 2,093.40 5,183.6K
08:05 2,093.23 2,093.60 2,092.34 2,092.59 1,869.2K
08:10 2,092.17 2,094.26 2,092.04 2,094.26 1,691.3K
08:15 2,094.18 2,094.18 2,092.26 2,092.26 1,401.7K
08:20 2,092.30 2,094.00 2,091.93 2,093.47 1,720.1K
08:25 2,093.28 2,093.28 2,090.86 2,090.97 947.1K
08:30 2,090.92 2,090.94 2,090.11 2,090.60 1,661.6K
08:35 2,090.53 2,090.64 2,088.70 2,088.85 1,174.8K
08:40 2,089.18 2,089.18 2,088.23 2,089.03 908.7K
08:45 2,089.22 2,091.23 2,088.80 2,091.09 1,153.5K
08:50 2,090.99 2,090.99 2,089.30 2,089.85 1,545.6K
08:55 2,090.26 2,091.46 2,090.26 2,090.77 960.8K
09:00 2,090.80 2,090.80 2,087.22 2,087.48 870.5K
09:05 2,087.43 2,089.85 2,087.43 2,089.85 788.9K
09:10 2,089.96 2,090.11 2,089.04 2,089.93 792.7K
09:15 2,089.93 2,091.34 2,089.77 2,091.20 1,511.0K
09:20 2,091.08 2,091.29 2,088.73 2,088.98 909.0K
09:25 2,089.18 2,089.64 2,087.92 2,089.64 1,245.9K
09:30 2,089.15 2,089.15 2,087.46 2,087.60 1,132.5K
09:35 2,087.44 2,088.02 2,087.12 2,087.56 1,482.7K
09:40 2,087.80 2,088.51 2,087.68 2,088.46 775.8K
09:45 2,088.70 2,089.03 2,088.26 2,088.26 1,939.3K
09:50 2,088.13 2,089.00 2,087.95 2,088.31 751.2K
09:55 2,088.16 2,088.16 2,086.40 2,086.40 737.0K
10:00 2,086.37 2,088.30 2,086.37 2,087.31 953.0K
10:05 2,087.15 2,088.29 2,087.15 2,088.22 1,147.5K
10:10 2,088.08 2,088.89 2,087.84 2,087.84 1,262.5K
10:15 2,087.92 2,088.79 2,087.52 2,088.73 2,430.2K
10:20 2,088.95 2,089.45 2,088.10 2,088.41 846.3K
10:25 2,088.57 2,089.67 2,088.46 2,088.95 793.7K
10:30 2,088.80 2,089.84 2,088.80 2,089.48 1,174.8K
10:35 2,089.38 2,091.21 2,089.38 2,090.04 2,242.0K
10:40 2,090.02 2,090.16 2,089.60 2,089.62 800.9K
10:45 2,089.37 2,089.83 2,089.27 2,089.75 754.6K
10:50 2,090.03 2,091.62 2,090.03 2,091.44 1,024.0K
10:55 2,091.31 2,092.09 2,091.31 2,091.93 805.2K
11:00 2,091.83 2,092.45 2,091.29 2,092.45 587.8K
11:05 2,092.57 2,092.57 2,092.01 2,092.57 581.4K
11:10 2,092.33 2,092.40 2,091.78 2,091.78 576.9K
11:15 2,091.72 2,092.55 2,091.72 2,092.05 552.6K
11:20 2,091.97 2,092.41 2,091.97 2,092.12 2,029.3K
11:25 2,092.23 2,092.71 2,091.81 2,092.34 1,449.0K
11:30 2,091.96 2,091.96 2,089.83 2,091.20 1,295.6K
11:35 2,091.24 2,091.93 2,091.06 2,091.29 1,008.5K
11:40 2,091.24 2,092.52 2,091.20 2,091.96 937.7K
11:45 2,092.09 2,092.44 2,091.67 2,091.69 1,843.0K
11:50 2,091.45 2,092.37 2,091.15 2,092.21 752.5K
11:55 2,092.41 2,092.95 2,092.18 2,092.38 2,444.5K
12:00 2,093.13 2,094.81 2,092.74 2,094.81 3,155.7K
12:05 2,094.76 2,095.01 2,093.84 2,094.08 694.7K
12:10 2,094.23 2,094.31 2,093.74 2,093.76 577.1K
12:15 2,093.64 2,094.29 2,093.64 2,093.82 499.9K
12:20 2,093.27 2,094.11 2,093.27 2,093.88 419.4K
12:25 2,093.95 2,094.31 2,093.33 2,093.33 399.9K
12:30 2,093.21 2,093.34 2,092.90 2,093.31 1,152.0K
12:35 2,093.27 2,094.72 2,093.18 2,094.66 864.7K
12:40 2,094.46 2,094.53 2,093.43 2,093.46 554.0K
12:45 2,093.30 2,093.30 2,090.60 2,090.88 864.1K
12:50 2,090.76 2,092.25 2,090.76 2,092.25 474.5K
12:55 2,092.18 2,092.19 2,091.82 2,092.16 628.8K
13:00 2,091.98 2,091.98 2,090.68 2,090.68 785.8K
13:05 2,091.23 2,091.35 2,089.79 2,090.23 606.2K
13:10 2,090.29 2,090.57 2,089.83 2,089.86 445.5K
13:15 2,090.04 2,090.04 2,089.03 2,089.24 765.5K
13:20 2,089.25 2,089.25 2,087.44 2,087.44 646.2K
13:25 2,087.76 2,088.91 2,087.70 2,088.77 725.0K
13:30 2,088.97 2,089.87 2,085.49 2,085.95 2,054.3K
13:35 2,086.29 2,087.05 2,083.55 2,083.55 869.4K
13:40 2,083.21 2,083.55 2,080.11 2,080.11 962.1K
13:45 2,080.19 2,080.19 2,077.33 2,078.49 1,077.5K
13:50 2,079.01 2,079.52 2,077.49 2,078.56 867.4K
13:55 2,078.81 2,079.78 2,078.81 2,079.01 1,139.7K
14:00 2,079.08 2,080.17 2,078.03 2,080.17 829.2K
14:05 2,080.30 2,080.63 2,078.97 2,078.97 848.2K
14:10 2,078.93 2,079.69 2,077.22 2,078.05 800.1K
14:15 2,078.22 2,080.31 2,077.55 2,080.31 661.7K
14:20 2,080.05 2,081.56 2,080.05 2,081.39 801.3K
14:25 2,081.56 2,082.16 2,081.49 2,082.16 968.7K
14:30 2,082.38 2,082.62 2,079.69 2,080.52 1,967.7K
14:35 2,080.63 2,080.96 2,077.57 2,077.57 2,360.3K
14:40 2,076.93 2,076.93 2,072.11 2,073.92 1,341.2K
14:45 2,074.02 2,076.87 2,073.01 2,076.34 1,410.2K
14:50 2,075.97 2,075.97 2,072.62 2,072.62 1,551.1K
14:55 2,072.58 2,073.44 2,071.34 2,072.57 1,136.2K
15:00 2,072.57 2,076.00 2,072.57 2,075.59 1,170.7K
15:05 2,075.47 2,077.34 2,074.85 2,077.34 1,122.3K
15:10 2,077.49 2,078.70 2,076.92 2,078.51 1,475.2K
15:15 2,078.27 2,078.57 2,077.34 2,078.48 1,074.5K
15:20 2,078.62 2,079.55 2,078.43 2,079.55 1,149.5K
15:25 2,079.39 2,080.78 2,079.15 2,080.60 1,999.8K
15:30 2,080.41 2,080.98 2,079.86 2,079.99 5,831.1K
15:35 2,079.75 2,079.94 2,078.46 2,079.20 1,047.5K
15:40 2,079.44 2,081.89 2,079.21 2,081.89 909.6K
15:45 2,081.63 2,082.54 2,080.97 2,082.54 949.0K
15:50 2,082.43 2,083.65 2,080.77 2,083.44 987.3K
15:55 2,083.29 2,084.79 2,082.72 2,084.79 1,538.6K
16:00 2,084.66 2,086.72 2,084.66 2,086.65 2,019.9K
16:05 2,087.20 2,088.51 2,086.60 2,088.51 1,067.6K
16:10 2,088.64 2,090.30 2,088.64 2,090.30 1,502.0K
16:15 2,090.15 2,090.29 2,088.91 2,090.16 1,475.3K
16:20 2,090.19 2,091.65 2,090.07 2,091.24 1,556.3K
16:25 2,090.72 2,091.01 2,089.78 2,090.84 81,394.0K
16:35 2,094.19 2,094.19 2,094.19 2,094.19 7,278.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据