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 2,093.38 2,094.98 2,092.68 2,093.01 77,688.3K
08:05 2,093.02 2,093.65 2,092.62 2,093.46 528.3K
08:10 2,093.42 2,094.03 2,093.41 2,094.03 350.8K
08:15 2,094.05 2,094.63 2,094.01 2,094.46 375.3K
08:20 2,094.36 2,094.59 2,093.95 2,093.96 428.6K
08:25 2,094.08 2,094.21 2,093.77 2,094.06 251.8K
08:30 2,094.04 2,094.36 2,093.91 2,094.10 218.8K
08:35 2,094.12 2,094.76 2,094.12 2,094.76 204.9K
08:40 2,094.60 2,094.84 2,094.49 2,094.82 223.3K
08:45 2,094.85 2,094.85 2,094.12 2,094.12 207.3K
08:50 2,094.04 2,094.16 2,093.79 2,093.95 197.2K
08:55 2,094.27 2,094.27 2,093.57 2,093.73 218.3K
09:00 2,093.52 2,093.54 2,092.90 2,093.26 281.5K
09:05 2,093.23 2,093.68 2,093.22 2,093.41 177.9K
09:10 2,093.53 2,093.56 2,093.33 2,093.34 298.1K
09:15 2,093.40 2,093.98 2,093.34 2,093.72 237.2K
09:20 2,093.80 2,093.91 2,093.76 2,093.87 213.1K
09:25 2,093.76 2,094.18 2,093.76 2,094.11 177.8K
09:30 2,094.09 2,094.20 2,093.63 2,094.20 169.7K
09:35 2,093.84 2,094.12 2,093.80 2,094.07 107.6K
09:40 2,094.13 2,094.30 2,093.97 2,094.17 180.9K
09:45 2,094.11 2,094.54 2,094.01 2,094.32 134.4K
09:50 2,094.19 2,094.30 2,093.82 2,093.93 175.1K
09:55 2,094.13 2,094.13 2,093.73 2,093.94 113.9K
10:00 2,093.87 2,094.02 2,093.73 2,093.84 199.4K
10:05 2,093.89 2,094.01 2,093.73 2,094.01 134.8K
10:10 2,093.90 2,094.02 2,093.76 2,094.01 155.6K
10:15 2,094.10 2,094.14 2,093.83 2,094.02 107.5K
10:20 2,093.93 2,094.02 2,093.55 2,093.60 157.0K
10:25 2,093.65 2,093.65 2,093.28 2,093.32 163.2K
10:30 2,093.30 2,093.54 2,093.30 2,093.43 124.8K
10:35 2,093.36 2,093.55 2,093.34 2,093.53 83.9K
10:40 2,093.58 2,093.85 2,093.58 2,093.70 140.7K
10:45 2,093.73 2,093.93 2,093.56 2,093.56 130.3K
10:50 2,093.70 2,093.79 2,093.61 2,093.79 221.2K
10:55 2,093.85 2,093.85 2,093.39 2,093.42 198.7K
11:00 2,093.35 2,093.40 2,093.18 2,093.38 171.3K
11:05 2,093.22 2,093.32 2,093.01 2,093.05 136.7K
11:10 2,093.15 2,093.24 2,092.93 2,093.04 140.4K
11:15 2,093.06 2,093.46 2,093.00 2,093.33 176.8K
11:20 2,093.29 2,093.59 2,093.29 2,093.55 114.6K
11:25 2,093.49 2,093.67 2,093.28 2,093.28 213.9K
11:30 2,093.34 2,094.68 2,093.34 2,094.68 222.3K
11:35 2,094.52 2,094.86 2,094.42 2,094.57 222.2K
11:40 2,094.71 2,094.71 2,094.00 2,094.42 286.8K
11:45 2,094.35 2,094.47 2,093.62 2,093.92 159.9K
11:50 2,093.75 2,094.24 2,093.65 2,094.09 116.7K
11:55 2,094.30 2,094.30 2,093.74 2,094.21 135.0K
12:00 2,094.28 2,094.58 2,094.23 2,094.53 159.7K
12:05 2,094.37 2,094.75 2,094.25 2,094.69 130.4K
12:10 2,094.69 2,095.24 2,094.69 2,095.06 182.2K
12:15 2,095.05 2,095.18 2,094.33 2,094.34 826.9K
12:20 2,094.37 2,094.42 2,094.13 2,094.13 292.2K
12:25 2,094.25 2,094.41 2,094.11 2,094.37 101.8K
12:30 2,094.64 2,094.89 2,094.38 2,094.71 118.3K
12:35 2,094.73 2,095.07 2,094.68 2,094.88 102.1K
12:40 2,094.77 2,095.02 2,094.72 2,094.88 107.2K
12:45 2,094.89 2,095.27 2,094.80 2,095.18 125.5K
12:50 2,095.05 2,095.05 2,094.62 2,094.90 88.5K
12:55 2,094.98 2,095.27 2,094.92 2,094.99 121.6K
13:00 2,094.96 2,095.23 2,094.37 2,094.37 112.9K
13:05 2,094.40 2,094.61 2,094.18 2,094.25 112.7K
13:10 2,094.17 2,094.23 2,093.81 2,094.07 85.9K
13:15 2,093.96 2,094.13 2,093.82 2,094.12 2,255.9K
13:20 2,094.18 2,094.30 2,094.07 2,094.30 85.3K
13:25 2,094.28 2,094.50 2,093.56 2,093.56 161.2K
13:30 2,093.73 2,093.80 2,093.18 2,093.52 245.7K
13:35 2,093.57 2,093.68 2,093.18 2,093.50 141.1K
13:40 2,093.54 2,093.82 2,093.36 2,093.53 119.6K
13:45 2,093.48 2,093.52 2,093.30 2,093.35 99.7K
13:50 2,093.26 2,093.62 2,093.26 2,093.55 151.9K
13:55 2,093.58 2,093.70 2,093.42 2,093.68 82.8K
14:00 2,093.52 2,093.52 2,093.18 2,093.32 141.4K
14:05 2,093.20 2,093.40 2,093.04 2,093.08 112.0K
14:10 2,093.05 2,093.36 2,092.99 2,093.27 135.3K
14:15 2,093.20 2,093.34 2,092.91 2,093.00 2,384.0K
14:20 2,093.03 2,093.31 2,092.98 2,093.19 87.9K
14:25 2,093.17 2,093.52 2,093.17 2,093.49 214.3K
14:30 2,093.31 2,093.31 2,092.00 2,092.16 666.4K
14:35 2,092.24 2,092.99 2,092.16 2,092.42 332.4K
14:40 2,092.40 2,092.82 2,092.40 2,092.57 248.4K
14:45 2,092.85 2,092.85 2,092.33 2,092.33 302.5K
14:50 2,092.50 2,092.71 2,092.17 2,092.22 258.2K
14:55 2,092.18 2,092.18 2,091.50 2,091.50 300.5K
15:00 2,091.51 2,092.44 2,091.51 2,092.32 479.4K
15:05 2,092.15 2,093.33 2,092.15 2,093.08 520.5K
15:10 2,093.23 2,093.87 2,092.96 2,093.77 243.3K
15:15 2,093.83 2,093.87 2,093.62 2,093.81 223.6K
15:20 2,093.91 2,094.03 2,093.69 2,093.84 213.9K
15:25 2,093.89 2,093.90 2,093.31 2,093.52 220.5K
15:30 2,093.29 2,093.54 2,092.68 2,092.74 283.4K
15:35 2,092.67 2,093.07 2,092.64 2,092.77 240.8K
15:40 2,092.89 2,093.10 2,092.75 2,092.84 179.5K
15:45 2,092.86 2,093.07 2,092.64 2,093.05 229.8K
15:50 2,093.12 2,093.26 2,092.83 2,093.13 225.0K
15:55 2,093.44 2,093.76 2,093.17 2,093.20 261.9K
16:00 2,092.96 2,093.29 2,092.78 2,093.29 447.4K
16:05 2,093.17 2,093.47 2,093.03 2,093.09 349.8K
16:10 2,093.17 2,093.43 2,093.07 2,093.41 360.3K
16:15 2,093.50 2,093.71 2,093.32 2,093.69 459.5K
16:20 2,093.75 2,093.85 2,093.39 2,093.46 447.9K
16:25 2,093.64 2,093.66 2,093.32 2,093.43 985.7K
16:35 2,093.07 2,093.07 2,093.07 2,093.07 16,346.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据