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 2,116.77 2,125.76 2,116.77 2,123.16 3,784.4K
08:05 2,122.91 2,123.91 2,122.09 2,122.48 1,353.3K
08:10 2,122.54 2,124.10 2,122.54 2,122.81 1,278.6K
08:15 2,122.75 2,122.78 2,120.77 2,121.25 1,045.8K
08:20 2,121.19 2,122.09 2,120.94 2,122.09 911.7K
08:25 2,121.87 2,121.87 2,120.31 2,121.37 850.7K
08:30 2,121.51 2,121.91 2,119.66 2,119.97 1,103.4K
08:35 2,119.51 2,121.43 2,119.50 2,121.43 605.1K
08:40 2,121.95 2,123.79 2,121.95 2,123.60 665.7K
08:45 2,123.29 2,123.29 2,121.25 2,121.79 715.6K
08:50 2,121.58 2,121.78 2,119.93 2,120.59 575.9K
08:55 2,120.32 2,121.17 2,120.23 2,120.23 657.2K
09:00 2,120.49 2,122.50 2,120.37 2,122.36 626.9K
09:05 2,122.49 2,122.49 2,121.61 2,122.19 609.9K
09:10 2,122.42 2,122.42 2,121.22 2,121.70 624.3K
09:15 2,121.84 2,125.02 2,121.84 2,125.02 622.4K
09:20 2,125.31 2,126.15 2,125.28 2,126.15 746.4K
09:25 2,126.42 2,127.02 2,126.07 2,126.90 586.8K
09:30 2,127.04 2,127.55 2,126.40 2,127.41 561.0K
09:35 2,127.50 2,127.51 2,126.82 2,127.35 622.8K
09:40 2,127.51 2,127.51 2,126.07 2,126.43 668.7K
09:45 2,126.26 2,126.26 2,125.24 2,125.58 543.5K
09:50 2,125.75 2,126.82 2,125.65 2,125.66 480.9K
09:55 2,126.00 2,126.19 2,125.32 2,125.39 438.6K
10:00 2,125.44 2,126.39 2,125.09 2,126.39 435.8K
10:05 2,126.59 2,126.94 2,125.58 2,125.58 505.5K
10:10 2,125.54 2,126.38 2,125.54 2,126.08 493.5K
10:15 2,125.77 2,126.67 2,125.77 2,126.60 469.5K
10:20 2,126.73 2,127.50 2,126.72 2,127.26 464.0K
10:25 2,127.38 2,127.38 2,126.55 2,126.81 417.1K
10:30 2,126.94 2,127.33 2,126.74 2,126.92 356.3K
10:35 2,126.91 2,127.81 2,126.91 2,127.62 447.9K
10:40 2,127.39 2,128.33 2,126.91 2,128.33 481.9K
10:45 2,128.46 2,128.95 2,128.34 2,128.81 445.3K
10:50 2,128.97 2,129.73 2,128.90 2,129.73 655.3K
10:55 2,129.82 2,131.13 2,129.82 2,131.13 532.5K
11:00 2,130.97 2,131.36 2,130.48 2,131.27 420.7K
11:05 2,131.46 2,132.62 2,131.46 2,131.91 398.8K
11:10 2,132.15 2,132.61 2,131.95 2,132.54 396.3K
11:15 2,132.49 2,132.73 2,131.99 2,132.73 376.4K
11:20 2,132.54 2,133.31 2,132.53 2,132.86 353.7K
11:25 2,132.50 2,132.90 2,132.13 2,132.14 466.0K
11:30 2,132.20 2,132.45 2,130.51 2,130.51 412.3K
11:35 2,130.55 2,131.04 2,129.84 2,131.04 312.0K
11:40 2,131.23 2,131.69 2,130.88 2,131.52 369.6K
11:45 2,131.62 2,132.59 2,131.62 2,132.38 350.1K
11:50 2,132.51 2,132.93 2,132.03 2,132.93 284.5K
11:55 2,133.36 2,134.03 2,132.88 2,132.88 320.3K
12:00 2,132.99 2,133.61 2,131.82 2,133.19 888.2K
12:05 2,132.90 2,134.52 2,132.66 2,133.44 659.3K
12:10 2,133.33 2,134.80 2,133.33 2,134.65 616.3K
12:15 2,135.10 2,135.10 2,133.93 2,134.36 451.9K
12:20 2,134.05 2,134.70 2,133.60 2,134.67 586.1K
12:25 2,134.61 2,134.93 2,134.08 2,134.92 435.7K
12:30 2,134.75 2,134.83 2,133.16 2,133.47 416.6K
12:35 2,133.57 2,134.08 2,133.25 2,133.82 419.1K
12:40 2,133.70 2,133.84 2,132.84 2,133.19 382.2K
12:45 2,133.39 2,134.25 2,133.39 2,133.85 367.1K
12:50 2,133.89 2,135.11 2,133.89 2,135.03 372.2K
12:55 2,135.14 2,135.14 2,134.30 2,134.64 345.4K
13:00 2,134.73 2,136.01 2,134.44 2,136.01 344.8K
13:05 2,135.87 2,136.50 2,135.35 2,135.42 369.8K
13:10 2,135.35 2,135.35 2,134.17 2,134.17 319.4K
13:15 2,133.61 2,133.82 2,133.00 2,133.63 336.3K
13:20 2,133.46 2,133.86 2,133.21 2,133.56 402.4K
13:25 2,133.39 2,134.15 2,133.37 2,133.37 314.7K
13:30 2,133.33 2,133.50 2,132.16 2,132.24 354.8K
13:35 2,132.12 2,132.12 2,126.93 2,126.93 1,044.9K
13:40 2,126.12 2,128.01 2,125.58 2,127.55 620.0K
13:45 2,128.06 2,129.67 2,128.06 2,129.07 485.3K
13:50 2,129.11 2,130.04 2,128.33 2,128.38 393.9K
13:55 2,128.09 2,128.12 2,127.37 2,127.56 370.4K
14:00 2,127.34 2,128.01 2,127.07 2,127.61 423.0K
14:05 2,127.75 2,127.92 2,126.54 2,127.83 398.6K
14:10 2,128.13 2,128.20 2,127.52 2,128.02 566.6K
14:15 2,128.13 2,128.13 2,127.41 2,127.88 457.1K
14:20 2,127.94 2,128.63 2,127.94 2,128.06 438.0K
14:25 2,127.91 2,128.32 2,127.67 2,128.19 560.4K
14:30 2,128.22 2,128.32 2,125.14 2,125.14 1,141.9K
14:35 2,124.87 2,125.14 2,123.06 2,123.06 796.0K
14:40 2,122.96 2,124.10 2,122.96 2,123.86 833.3K
14:45 2,124.02 2,124.02 2,122.74 2,123.06 766.3K
14:50 2,122.87 2,123.01 2,121.95 2,122.84 1,435.2K
14:55 2,122.77 2,124.16 2,122.59 2,123.62 873.0K
15:00 2,123.66 2,124.05 2,122.81 2,123.23 1,109.9K
15:05 2,123.04 2,123.04 2,120.35 2,120.55 966.8K
15:10 2,120.65 2,121.09 2,119.37 2,121.09 924.8K
15:15 2,121.08 2,123.57 2,121.08 2,123.31 1,146.3K
15:20 2,123.38 2,124.73 2,123.19 2,123.87 1,236.0K
15:25 2,123.92 2,125.41 2,123.92 2,125.29 1,504.6K
15:30 2,125.38 2,126.15 2,124.97 2,125.84 957.9K
15:35 2,125.75 2,126.07 2,122.95 2,123.45 1,163.8K
15:40 2,123.05 2,123.18 2,122.59 2,122.95 818.7K
15:45 2,123.00 2,123.44 2,122.07 2,122.07 1,274.1K
15:50 2,121.97 2,123.94 2,120.77 2,121.15 1,240.5K
15:55 2,121.49 2,122.56 2,120.70 2,121.24 1,363.0K
16:00 2,121.48 2,121.76 2,119.68 2,119.68 1,553.9K
16:05 2,119.65 2,122.44 2,119.65 2,122.41 1,190.4K
16:10 2,122.41 2,122.97 2,122.04 2,122.61 1,221.5K
16:15 2,122.60 2,122.88 2,122.04 2,122.63 1,392.3K
16:20 2,122.56 2,124.69 2,122.56 2,124.69 1,932.2K
16:25 2,124.96 2,125.86 2,124.77 2,125.44 46,044.3K
16:35 2,124.30 2,124.30 2,124.30 2,124.30 7,165.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据