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 2,093.02 2,117.21 2,093.02 2,112.20 6,665.9K
08:05 2,112.84 2,114.61 2,112.17 2,113.58 2,150.7K
08:10 2,113.61 2,114.05 2,112.63 2,114.05 1,389.5K
08:15 2,114.12 2,114.69 2,112.55 2,113.07 1,426.2K
08:20 2,112.92 2,114.02 2,112.84 2,113.60 1,090.2K
08:25 2,113.42 2,115.39 2,113.26 2,113.26 1,029.1K
08:30 2,113.35 2,114.53 2,112.49 2,112.90 904.7K
08:35 2,113.15 2,113.15 2,111.40 2,111.40 846.3K
08:40 2,111.34 2,111.34 2,109.76 2,111.14 686.8K
08:45 2,111.28 2,113.73 2,111.28 2,113.30 614.2K
08:50 2,112.97 2,113.86 2,112.73 2,113.86 556.3K
08:55 2,113.60 2,113.99 2,112.29 2,112.29 636.9K
09:00 2,112.35 2,112.35 2,110.24 2,110.77 760.2K
09:05 2,110.47 2,112.98 2,109.82 2,112.98 632.1K
09:10 2,113.33 2,114.30 2,113.33 2,114.30 711.2K
09:15 2,114.45 2,115.67 2,114.45 2,115.21 739.2K
09:20 2,115.57 2,115.81 2,113.13 2,113.40 772.1K
09:25 2,113.34 2,113.74 2,112.33 2,113.74 543.4K
09:30 2,113.72 2,114.97 2,113.39 2,114.30 538.9K
09:35 2,114.34 2,114.81 2,114.04 2,114.53 518.9K
09:40 2,114.41 2,114.67 2,113.11 2,113.29 493.7K
09:45 2,113.42 2,114.53 2,113.02 2,113.86 700.4K
09:50 2,113.76 2,113.76 2,112.86 2,113.40 626.4K
09:55 2,113.51 2,113.51 2,111.57 2,112.14 663.1K
10:00 2,112.09 2,112.09 2,110.55 2,110.84 501.8K
10:05 2,110.49 2,113.75 2,110.46 2,113.75 610.6K
10:10 2,113.57 2,114.21 2,112.93 2,113.13 561.8K
10:15 2,113.19 2,113.44 2,112.61 2,113.06 652.0K
10:20 2,113.08 2,113.29 2,112.34 2,113.10 501.0K
10:25 2,113.07 2,113.92 2,113.07 2,113.81 570.0K
10:30 2,113.64 2,113.78 2,113.14 2,113.14 509.0K
10:35 2,113.00 2,113.94 2,112.91 2,113.23 485.4K
10:40 2,113.38 2,114.34 2,113.25 2,113.99 689.5K
10:45 2,115.02 2,116.02 2,114.54 2,116.02 630.4K
10:50 2,116.35 2,117.70 2,116.35 2,117.21 1,382.7K
10:55 2,116.96 2,118.54 2,116.75 2,117.36 1,335.8K
11:00 2,117.61 2,117.61 2,116.17 2,116.43 708.5K
11:05 2,116.27 2,116.27 2,115.31 2,115.86 873.0K
11:10 2,115.70 2,116.44 2,115.44 2,116.28 429.4K
11:15 2,116.44 2,117.53 2,116.44 2,116.77 508.0K
11:20 2,116.76 2,116.76 2,115.56 2,115.58 492.8K
11:25 2,115.69 2,116.52 2,115.61 2,116.40 359.1K
11:30 2,116.80 2,117.15 2,116.52 2,116.63 4,596.4K
11:35 2,116.67 2,116.68 2,115.36 2,115.65 363.1K
11:40 2,115.76 2,115.78 2,114.99 2,114.99 370.6K
11:45 2,115.03 2,116.23 2,115.03 2,116.17 566.5K
11:50 2,116.42 2,116.64 2,115.95 2,116.09 4,246.6K
11:55 2,115.96 2,116.51 2,115.96 2,116.01 373.3K
12:00 2,116.06 2,116.66 2,115.92 2,116.52 590.4K
12:05 2,116.95 2,117.13 2,116.66 2,117.09 365.2K
12:10 2,117.01 2,117.01 2,116.40 2,116.69 630.0K
12:15 2,116.77 2,117.69 2,116.72 2,117.59 751.8K
12:20 2,117.48 2,117.94 2,117.05 2,117.05 622.8K
12:25 2,117.20 2,117.20 2,116.20 2,116.23 538.0K
12:30 2,116.52 2,116.70 2,116.21 2,116.46 696.0K
12:35 2,116.48 2,116.48 2,115.64 2,115.64 427.7K
12:40 2,115.62 2,116.31 2,115.40 2,116.31 494.4K
12:45 2,116.30 2,116.60 2,115.99 2,116.51 462.3K
12:50 2,116.51 2,117.89 2,116.51 2,117.89 476.4K
12:55 2,117.58 2,117.58 2,116.22 2,116.59 400.3K
13:00 2,116.51 2,116.97 2,116.18 2,116.92 368.6K
13:05 2,116.97 2,118.00 2,116.97 2,117.94 348.7K
13:10 2,118.02 2,118.02 2,116.68 2,116.89 432.5K
13:15 2,117.07 2,117.07 2,115.69 2,116.08 454.7K
13:20 2,116.10 2,117.75 2,116.10 2,117.38 447.2K
13:25 2,117.83 2,118.07 2,117.35 2,117.54 421.6K
13:30 2,117.72 2,122.74 2,117.72 2,121.08 2,125.6K
13:35 2,121.09 2,124.13 2,121.09 2,123.40 802.5K
13:40 2,123.31 2,123.46 2,122.46 2,122.95 559.2K
13:45 2,122.96 2,125.91 2,122.96 2,125.91 751.2K
13:50 2,126.64 2,126.71 2,125.23 2,126.50 822.7K
13:55 2,126.64 2,127.94 2,126.64 2,127.43 668.7K
14:00 2,127.49 2,127.61 2,126.41 2,127.09 646.9K
14:05 2,127.08 2,127.18 2,126.53 2,126.91 490.2K
14:10 2,126.87 2,127.80 2,126.87 2,127.62 690.4K
14:15 2,127.65 2,127.65 2,126.85 2,126.85 629.9K
14:20 2,126.80 2,126.89 2,125.73 2,125.73 616.9K
14:25 2,125.84 2,127.71 2,125.84 2,127.71 582.8K
14:30 2,128.04 2,128.29 2,125.46 2,125.84 1,776.4K
14:35 2,125.85 2,125.85 2,124.09 2,125.67 1,093.0K
14:40 2,125.35 2,125.92 2,123.59 2,123.59 915.8K
14:45 2,124.18 2,124.45 2,121.77 2,122.16 916.1K
14:50 2,122.26 2,122.28 2,118.98 2,120.45 1,052.8K
14:55 2,120.54 2,121.02 2,119.41 2,121.02 949.2K
15:00 2,121.04 2,122.86 2,120.84 2,121.07 1,311.9K
15:05 2,121.12 2,123.07 2,120.81 2,123.00 876.2K
15:10 2,123.01 2,123.92 2,122.70 2,123.05 1,017.0K
15:15 2,123.38 2,124.21 2,123.38 2,124.06 1,381.9K
15:20 2,123.68 2,126.02 2,123.36 2,126.02 965.1K
15:25 2,126.25 2,128.77 2,126.25 2,128.77 1,659.1K
15:30 2,128.85 2,128.99 2,127.41 2,128.52 1,980.9K
15:35 2,128.64 2,128.89 2,128.13 2,128.43 903.5K
15:40 2,128.26 2,129.13 2,128.26 2,128.92 5,070.9K
15:45 2,129.18 2,130.68 2,129.16 2,130.48 1,103.3K
15:50 2,130.61 2,130.81 2,128.99 2,129.64 1,019.4K
15:55 2,129.60 2,131.01 2,129.59 2,130.89 1,550.9K
16:00 2,130.91 2,131.58 2,129.96 2,130.40 1,612.5K
16:05 2,130.44 2,131.25 2,129.95 2,131.07 1,219.0K
16:10 2,130.85 2,130.95 2,130.44 2,130.44 1,118.0K
16:15 2,130.47 2,130.47 2,129.72 2,129.84 2,014.8K
16:20 2,129.37 2,130.33 2,129.37 2,130.23 1,482.7K
16:25 2,130.11 2,130.11 2,128.78 2,129.25 39,369.9K
16:35 2,129.62 2,129.62 2,129.62 2,129.62 4,084.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据