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 2,129.65 2,129.65 2,127.67 2,128.62 1,600.8K
08:05 2,128.54 2,128.82 2,127.75 2,128.18 565.1K
08:10 2,128.60 2,129.29 2,128.36 2,128.95 494.9K
08:15 2,128.85 2,128.85 2,127.76 2,128.44 374.9K
08:20 2,128.72 2,130.55 2,128.56 2,130.10 450.7K
08:25 2,130.15 2,130.15 2,128.60 2,129.02 401.2K
08:30 2,129.13 2,129.73 2,128.71 2,129.51 380.9K
08:35 2,129.65 2,129.98 2,129.02 2,129.03 416.7K
08:40 2,129.30 2,130.23 2,129.30 2,130.23 263.1K
08:45 2,130.18 2,130.39 2,129.44 2,130.37 364.5K
08:50 2,130.30 2,130.82 2,129.46 2,130.49 339.2K
08:55 2,130.70 2,131.52 2,130.58 2,131.37 247.4K
09:00 2,131.40 2,131.45 2,130.93 2,131.31 276.7K
09:05 2,131.46 2,132.04 2,130.99 2,131.83 349.6K
09:10 2,131.83 2,132.19 2,131.18 2,131.18 330.6K
09:15 2,131.13 2,132.40 2,131.02 2,132.21 273.4K
09:20 2,132.44 2,132.57 2,132.08 2,132.57 199.6K
09:25 2,132.75 2,132.75 2,132.41 2,132.41 210.6K
09:30 2,132.44 2,133.12 2,132.28 2,132.78 259.6K
09:35 2,132.88 2,132.88 2,130.89 2,131.02 267.1K
09:40 2,130.97 2,131.75 2,130.74 2,131.75 199.6K
09:45 2,131.48 2,131.48 2,131.00 2,131.15 168.7K
09:50 2,131.07 2,131.07 2,129.85 2,129.91 238.5K
09:55 2,129.97 2,130.15 2,129.39 2,129.68 191.7K
10:00 2,129.39 2,130.01 2,129.22 2,129.85 207.1K
10:05 2,129.96 2,129.96 2,129.02 2,129.19 233.9K
10:10 2,129.24 2,129.59 2,129.00 2,129.00 227.3K
10:15 2,128.94 2,129.84 2,128.83 2,129.67 202.3K
10:20 2,129.80 2,130.21 2,129.32 2,130.21 234.2K
10:25 2,130.07 2,130.07 2,129.11 2,129.92 218.3K
10:30 2,129.78 2,131.43 2,129.78 2,131.33 305.0K
10:35 2,131.18 2,131.24 2,130.11 2,130.37 199.7K
10:40 2,130.43 2,130.77 2,130.15 2,130.77 167.7K
10:45 2,130.75 2,130.86 2,130.18 2,130.36 240.3K
10:50 2,130.14 2,130.90 2,130.14 2,130.68 205.7K
10:55 2,130.49 2,130.62 2,130.08 2,130.49 193.3K
11:00 2,130.49 2,131.14 2,130.27 2,130.27 188.0K
11:05 2,130.10 2,130.10 2,129.47 2,129.79 150.2K
11:10 2,129.86 2,130.11 2,129.57 2,129.91 133.7K
11:15 2,129.93 2,129.93 2,129.23 2,129.30 153.1K
11:20 2,129.15 2,129.15 2,128.60 2,128.97 152.1K
11:25 2,128.90 2,129.05 2,128.32 2,128.79 135.3K
11:30 2,128.77 2,129.09 2,128.41 2,128.88 186.8K
11:35 2,128.79 2,128.92 2,128.43 2,128.88 183.6K
11:40 2,128.92 2,129.35 2,128.74 2,128.74 198.6K
11:45 2,128.97 2,129.26 2,128.67 2,129.08 189.8K
11:50 2,129.34 2,130.35 2,129.06 2,130.35 154.1K
11:55 2,130.33 2,130.49 2,129.95 2,130.49 135.4K
12:00 2,130.34 2,131.17 2,130.21 2,130.80 178.3K
12:05 2,130.66 2,131.37 2,130.44 2,131.37 170.6K
12:10 2,131.44 2,131.47 2,130.61 2,131.19 164.5K
12:15 2,131.17 2,131.44 2,130.25 2,130.25 139.9K
12:20 2,129.82 2,130.22 2,129.03 2,129.03 172.3K
12:25 2,128.92 2,128.95 2,128.38 2,128.92 204.1K
12:30 2,128.97 2,129.59 2,128.70 2,129.21 164.9K
12:35 2,129.26 2,129.53 2,128.96 2,129.00 165.3K
12:40 2,129.02 2,129.74 2,129.00 2,129.59 128.9K
12:45 2,129.69 2,130.56 2,129.69 2,130.43 148.7K
12:50 2,130.28 2,130.96 2,130.18 2,130.31 126.9K
12:55 2,130.58 2,130.68 2,130.21 2,130.57 103.8K
13:00 2,130.61 2,131.19 2,130.61 2,131.12 264.2K
13:05 2,131.18 2,132.04 2,130.73 2,131.57 170.4K
13:10 2,131.62 2,132.07 2,131.34 2,131.94 175.8K
13:15 2,131.81 2,131.96 2,131.11 2,131.31 140.2K
13:20 2,131.26 2,131.38 2,131.05 2,131.38 140.9K
13:25 2,131.30 2,131.30 2,130.43 2,130.99 192.8K
13:30 2,130.86 2,131.12 2,130.23 2,130.86 277.2K
13:35 2,130.86 2,131.32 2,130.61 2,131.20 178.2K
13:40 2,131.16 2,131.96 2,131.16 2,131.96 183.9K
13:45 2,132.02 2,132.02 2,130.56 2,130.62 261.0K
13:50 2,130.65 2,131.27 2,130.50 2,131.08 217.5K
13:55 2,131.18 2,131.43 2,131.12 2,131.26 268.2K
14:00 2,131.29 2,132.26 2,131.09 2,132.26 253.5K
14:05 2,132.17 2,132.17 2,130.86 2,130.86 219.4K
14:10 2,130.81 2,131.39 2,130.01 2,130.01 246.0K
14:15 2,129.85 2,130.30 2,129.75 2,130.18 184.8K
14:20 2,130.27 2,130.49 2,130.24 2,130.48 218.0K
14:25 2,130.55 2,131.77 2,130.50 2,131.57 309.1K
14:30 2,131.39 2,131.39 2,129.23 2,129.76 402.8K
14:35 2,129.74 2,130.46 2,129.42 2,130.39 262.9K
14:40 2,130.36 2,130.90 2,129.76 2,130.87 239.0K
14:45 2,130.88 2,131.36 2,130.72 2,131.05 284.8K
14:50 2,131.09 2,131.15 2,130.23 2,130.83 289.5K
14:55 2,130.91 2,132.05 2,130.91 2,131.79 277.0K
15:00 2,131.83 2,133.90 2,131.83 2,131.96 710.4K
15:05 2,132.15 2,132.15 2,130.86 2,131.28 324.7K
15:10 2,131.46 2,133.00 2,131.17 2,132.76 290.9K
15:15 2,132.89 2,133.48 2,132.76 2,133.48 379.5K
15:20 2,133.39 2,133.39 2,132.24 2,132.24 288.6K
15:25 2,132.14 2,132.84 2,132.03 2,132.37 747.8K
15:30 2,132.29 2,133.32 2,132.29 2,133.25 279.9K
15:35 2,133.12 2,134.55 2,133.12 2,134.44 350.1K
15:40 2,134.50 2,134.50 2,133.78 2,134.07 247.4K
15:45 2,134.14 2,134.15 2,133.91 2,134.02 279.6K
15:50 2,134.00 2,134.52 2,133.80 2,133.80 349.8K
15:55 2,134.05 2,134.34 2,133.71 2,134.02 484.0K
16:00 2,134.13 2,134.45 2,134.13 2,134.21 615.3K
16:05 2,134.37 2,134.39 2,133.68 2,133.70 429.7K
16:10 2,133.65 2,134.43 2,133.56 2,134.43 353.3K
16:15 2,134.34 2,134.53 2,134.15 2,134.40 399.8K
16:20 2,134.34 2,135.18 2,134.34 2,134.67 601.3K
16:25 2,134.76 2,134.76 2,133.66 2,133.96 13,529.7K
16:35 2,133.65 2,133.65 2,133.65 2,133.65 415.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据