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 2,133.55 2,137.63 2,133.55 2,136.29 5,260.9K
08:05 2,136.08 2,136.08 2,132.67 2,133.01 1,488.6K
08:10 2,133.03 2,133.40 2,132.66 2,133.20 856.3K
08:15 2,133.06 2,134.73 2,132.18 2,132.18 768.9K
08:20 2,132.26 2,133.02 2,131.13 2,131.71 922.7K
08:25 2,131.74 2,131.97 2,130.64 2,130.64 668.5K
08:30 2,130.53 2,132.80 2,130.19 2,132.15 801.7K
08:35 2,132.11 2,132.11 2,129.76 2,129.84 831.9K
08:40 2,129.71 2,130.62 2,129.46 2,129.71 799.0K
08:45 2,129.94 2,130.88 2,129.34 2,130.64 737.8K
08:50 2,130.67 2,130.84 2,130.12 2,130.30 503.8K
08:55 2,130.20 2,130.21 2,129.08 2,129.08 671.6K
09:00 2,129.06 2,129.36 2,125.73 2,126.56 860.7K
09:05 2,126.56 2,127.65 2,126.40 2,126.55 670.7K
09:10 2,125.92 2,125.92 2,123.56 2,123.64 850.5K
09:15 2,123.83 2,124.89 2,122.92 2,122.92 661.8K
09:20 2,122.73 2,122.73 2,121.07 2,122.47 613.7K
09:25 2,122.55 2,124.77 2,122.55 2,122.87 529.3K
09:30 2,122.93 2,122.93 2,120.79 2,121.83 563.9K
09:35 2,122.27 2,122.68 2,122.12 2,122.68 435.9K
09:40 2,122.16 2,122.58 2,121.26 2,122.49 1,170.6K
09:45 2,122.59 2,123.28 2,122.03 2,122.81 531.9K
09:50 2,122.58 2,123.66 2,122.51 2,123.08 530.8K
09:55 2,122.78 2,123.16 2,121.96 2,123.16 600.0K
10:00 2,122.94 2,122.95 2,119.22 2,119.22 698.7K
10:05 2,119.29 2,120.71 2,118.52 2,118.52 510.3K
10:10 2,118.71 2,118.94 2,116.44 2,116.90 621.4K
10:15 2,117.11 2,117.38 2,115.12 2,115.19 730.4K
10:20 2,115.22 2,115.67 2,113.23 2,113.23 584.2K
10:25 2,113.09 2,114.04 2,111.49 2,114.01 1,067.6K
10:30 2,114.04 2,115.34 2,114.04 2,115.12 511.7K
10:35 2,115.45 2,116.59 2,115.45 2,115.56 519.8K
10:40 2,115.13 2,116.01 2,115.13 2,115.76 463.4K
10:45 2,115.93 2,116.21 2,115.01 2,116.17 353.2K
10:50 2,116.07 2,119.15 2,115.92 2,119.15 498.7K
10:55 2,119.22 2,119.86 2,119.20 2,119.82 488.6K
11:00 2,119.87 2,119.87 2,118.01 2,118.01 509.1K
11:05 2,117.99 2,118.13 2,116.76 2,117.10 388.3K
11:10 2,117.10 2,118.33 2,116.47 2,118.33 308.7K
11:15 2,118.34 2,120.50 2,118.05 2,120.28 392.2K
11:20 2,120.27 2,120.70 2,120.24 2,120.27 406.1K
11:25 2,120.34 2,120.50 2,119.88 2,120.04 275.0K
11:30 2,119.93 2,121.51 2,119.93 2,121.36 434.9K
11:35 2,121.32 2,122.30 2,121.32 2,122.30 674.7K
11:40 2,122.18 2,122.53 2,121.79 2,121.79 564.0K
11:45 2,121.85 2,124.03 2,121.85 2,124.03 469.3K
11:50 2,124.05 2,124.67 2,123.63 2,124.67 452.3K
11:55 2,124.61 2,124.86 2,123.75 2,124.50 604.3K
12:00 2,125.43 2,125.53 2,124.61 2,125.44 674.8K
12:05 2,125.74 2,126.27 2,125.74 2,126.27 443.0K
12:10 2,126.10 2,126.74 2,126.10 2,126.37 459.2K
12:15 2,126.48 2,126.73 2,125.95 2,126.15 394.8K
12:20 2,126.12 2,126.41 2,123.63 2,123.70 913.6K
12:25 2,123.97 2,125.36 2,123.97 2,125.08 349.0K
12:30 2,125.06 2,125.42 2,124.10 2,124.31 317.8K
12:35 2,124.38 2,126.42 2,124.38 2,125.56 374.3K
12:40 2,125.66 2,126.48 2,125.26 2,126.48 308.3K
12:45 2,126.51 2,126.62 2,125.77 2,125.77 293.6K
12:50 2,125.63 2,125.76 2,123.97 2,124.70 343.4K
12:55 2,124.80 2,127.03 2,124.80 2,126.97 1,580.6K
13:00 2,127.00 2,127.15 2,126.56 2,127.01 312.7K
13:05 2,127.49 2,128.36 2,127.31 2,127.87 775.0K
13:10 2,127.94 2,128.30 2,127.34 2,127.48 360.5K
13:15 2,127.57 2,127.92 2,127.12 2,127.92 420.3K
13:20 2,128.16 2,128.20 2,127.39 2,127.74 477.1K
13:25 2,127.65 2,127.65 2,126.60 2,127.11 744.5K
13:30 2,126.93 2,127.11 2,126.64 2,126.90 489.3K
13:35 2,126.99 2,128.61 2,126.99 2,127.72 383.2K
13:40 2,127.80 2,129.12 2,127.80 2,129.05 404.4K
13:45 2,128.92 2,129.58 2,128.51 2,129.42 402.3K
13:50 2,129.30 2,129.99 2,129.22 2,129.99 424.7K
13:55 2,129.95 2,130.59 2,129.80 2,130.06 414.2K
14:00 2,130.19 2,130.40 2,129.79 2,129.79 1,406.3K
14:05 2,129.72 2,130.32 2,129.72 2,130.15 754.9K
14:10 2,130.10 2,130.50 2,129.89 2,130.23 428.1K
14:15 2,130.31 2,130.31 2,128.15 2,128.82 556.0K
14:20 2,128.65 2,128.95 2,127.80 2,128.00 504.4K
14:25 2,128.04 2,128.05 2,126.36 2,126.36 542.2K
14:30 2,126.28 2,127.74 2,126.28 2,127.54 1,575.6K
14:35 2,127.80 2,127.89 2,126.92 2,127.59 2,308.2K
14:40 2,127.60 2,127.91 2,125.72 2,126.00 906.4K
14:45 2,125.67 2,125.67 2,123.85 2,123.85 920.4K
14:50 2,123.50 2,123.50 2,121.34 2,121.41 955.2K
14:55 2,121.82 2,123.96 2,121.48 2,123.36 865.4K
15:00 2,123.26 2,123.83 2,122.20 2,123.83 843.8K
15:05 2,123.91 2,124.25 2,123.10 2,124.15 753.5K
15:10 2,124.38 2,124.38 2,123.29 2,123.45 805.0K
15:15 2,123.23 2,127.61 2,123.23 2,127.08 1,685.3K
15:20 2,127.47 2,127.95 2,127.22 2,127.45 739.7K
15:25 2,127.22 2,127.48 2,126.72 2,127.13 1,332.3K
15:30 2,127.26 2,127.42 2,125.42 2,125.75 901.0K
15:35 2,125.74 2,125.74 2,124.08 2,124.19 912.6K
15:40 2,124.66 2,124.66 2,123.65 2,123.84 850.5K
15:45 2,123.81 2,126.06 2,123.81 2,125.80 759.9K
15:50 2,125.90 2,125.90 2,124.58 2,125.53 1,170.2K
15:55 2,125.53 2,127.02 2,125.50 2,127.02 4,833.1K
16:00 2,127.02 2,127.56 2,126.94 2,127.45 1,421.1K
16:05 2,127.56 2,128.49 2,127.54 2,128.07 723.4K
16:10 2,127.88 2,128.02 2,127.00 2,128.00 971.5K
16:15 2,127.91 2,127.91 2,126.82 2,127.03 932.8K
16:20 2,127.03 2,127.18 2,126.81 2,127.12 1,093.9K
16:25 2,127.09 2,127.09 2,126.10 2,126.61 40,192.4K
16:35 2,127.53 2,127.53 2,127.53 2,127.53 13,396.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据