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 2,123.30 2,131.35 2,123.30 2,130.93 3,463.5K
08:05 2,131.04 2,133.67 2,131.04 2,133.37 1,490.9K
08:10 2,133.25 2,134.53 2,133.14 2,133.64 1,163.9K
08:15 2,133.46 2,133.59 2,132.25 2,132.69 1,183.3K
08:20 2,132.68 2,133.00 2,132.22 2,132.76 799.0K
08:25 2,133.04 2,134.05 2,132.79 2,134.05 857.7K
08:30 2,134.49 2,135.14 2,134.48 2,135.06 848.2K
08:35 2,135.10 2,135.86 2,135.10 2,135.86 818.3K
08:40 2,135.74 2,136.48 2,135.67 2,136.37 735.7K
08:45 2,136.37 2,136.42 2,135.28 2,135.37 755.9K
08:50 2,135.50 2,135.93 2,134.16 2,134.16 793.1K
08:55 2,133.97 2,133.97 2,133.04 2,133.34 540.8K
09:00 2,133.12 2,133.32 2,132.10 2,132.53 763.0K
09:05 2,132.40 2,132.90 2,131.95 2,132.43 698.8K
09:10 2,132.33 2,132.35 2,130.55 2,131.21 782.1K
09:15 2,131.25 2,131.36 2,129.30 2,129.30 539.9K
09:20 2,129.37 2,131.24 2,129.37 2,131.24 667.4K
09:25 2,131.40 2,133.10 2,131.16 2,133.09 820.0K
09:30 2,133.09 2,133.29 2,132.74 2,132.74 688.1K
09:35 2,132.69 2,132.99 2,131.75 2,132.21 548.1K
09:40 2,132.05 2,132.38 2,131.60 2,131.69 467.7K
09:45 2,132.12 2,132.16 2,131.38 2,131.38 520.9K
09:50 2,131.35 2,132.10 2,131.23 2,131.79 499.9K
09:55 2,131.72 2,131.75 2,131.21 2,131.21 504.8K
10:00 2,131.23 2,133.05 2,131.23 2,133.05 369.5K
10:05 2,132.97 2,133.08 2,131.89 2,132.16 411.0K
10:10 2,132.20 2,132.63 2,132.20 2,132.47 392.0K
10:15 2,132.50 2,134.08 2,132.31 2,134.08 482.0K
10:20 2,134.11 2,134.11 2,132.59 2,132.73 381.8K
10:25 2,132.97 2,133.59 2,132.23 2,132.70 367.2K
10:30 2,132.66 2,133.99 2,132.40 2,133.74 393.9K
10:35 2,134.05 2,134.30 2,133.60 2,134.10 333.7K
10:40 2,134.27 2,134.75 2,133.50 2,133.57 503.1K
10:45 2,133.35 2,134.61 2,133.34 2,134.49 419.3K
10:50 2,135.10 2,135.10 2,133.34 2,133.87 894.4K
10:55 2,134.14 2,135.30 2,134.14 2,135.17 768.0K
11:00 2,135.06 2,135.19 2,134.31 2,134.32 901.3K
11:05 2,134.46 2,135.76 2,134.46 2,135.76 421.5K
11:10 2,135.70 2,136.13 2,135.52 2,135.86 367.2K
11:15 2,135.93 2,136.32 2,135.50 2,136.27 349.8K
11:20 2,136.22 2,136.22 2,135.52 2,135.89 319.4K
11:25 2,135.83 2,136.15 2,135.44 2,135.66 359.0K
11:30 2,135.70 2,136.49 2,135.64 2,136.08 496.4K
11:35 2,136.12 2,136.14 2,135.46 2,135.89 340.5K
11:40 2,135.76 2,136.30 2,135.76 2,136.10 410.5K
11:45 2,136.03 2,136.21 2,135.17 2,135.23 393.1K
11:50 2,135.26 2,135.47 2,134.95 2,135.42 345.6K
11:55 2,135.50 2,135.50 2,134.86 2,135.08 311.9K
12:00 2,134.88 2,134.88 2,133.08 2,133.16 612.5K
12:05 2,133.20 2,133.92 2,132.79 2,133.78 361.9K
12:10 2,133.75 2,135.00 2,133.75 2,135.00 331.3K
12:15 2,134.83 2,135.46 2,134.70 2,135.06 394.7K
12:20 2,135.02 2,135.02 2,133.82 2,133.94 347.3K
12:25 2,133.93 2,134.43 2,128.85 2,130.48 1,518.5K
12:30 2,130.91 2,131.85 2,130.54 2,131.67 399.3K
12:35 2,131.60 2,132.01 2,131.02 2,131.23 317.5K
12:40 2,131.12 2,132.49 2,130.78 2,132.49 255.9K
12:45 2,132.38 2,133.87 2,132.38 2,133.51 485.9K
12:50 2,133.48 2,133.56 2,132.28 2,132.28 366.5K
12:55 2,132.56 2,132.75 2,131.99 2,131.99 386.4K
13:00 2,131.83 2,132.94 2,131.83 2,132.89 417.5K
13:05 2,133.03 2,133.18 2,132.43 2,132.44 266.9K
13:10 2,132.15 2,132.47 2,131.83 2,132.47 307.8K
13:15 2,132.45 2,133.83 2,132.45 2,133.26 505.4K
13:20 2,133.41 2,133.95 2,133.11 2,133.72 424.3K
13:25 2,133.77 2,134.37 2,133.19 2,133.36 545.5K
13:30 2,133.34 2,134.70 2,133.34 2,134.50 588.1K
13:35 2,134.55 2,135.59 2,134.37 2,135.59 385.3K
13:40 2,135.72 2,137.03 2,135.72 2,136.25 520.9K
13:45 2,136.12 2,136.12 2,135.14 2,135.36 403.0K
13:50 2,135.30 2,135.42 2,134.73 2,134.73 426.5K
13:55 2,134.82 2,134.82 2,134.46 2,134.56 1,151.4K
14:00 2,134.53 2,135.57 2,134.53 2,135.46 573.3K
14:05 2,135.61 2,135.75 2,135.39 2,135.65 459.5K
14:10 2,135.56 2,135.99 2,135.27 2,135.27 455.5K
14:15 2,135.23 2,135.58 2,135.04 2,135.21 434.0K
14:20 2,135.02 2,136.52 2,135.02 2,136.52 441.8K
14:25 2,136.55 2,136.55 2,135.62 2,135.96 883.2K
14:30 2,135.88 2,136.03 2,134.81 2,134.81 1,147.1K
14:35 2,134.87 2,134.97 2,134.40 2,134.97 733.0K
14:40 2,134.73 2,134.83 2,133.67 2,133.82 652.9K
14:45 2,133.77 2,135.69 2,133.70 2,135.36 722.7K
14:50 2,135.44 2,135.60 2,134.66 2,135.31 727.0K
14:55 2,135.50 2,137.17 2,135.27 2,137.17 932.4K
15:00 2,137.17 2,137.17 2,135.45 2,135.53 937.7K
15:05 2,135.25 2,135.98 2,134.94 2,135.79 741.6K
15:10 2,135.76 2,135.76 2,134.41 2,134.41 750.5K
15:15 2,134.52 2,134.79 2,133.74 2,133.80 750.2K
15:20 2,133.22 2,133.22 2,132.11 2,132.11 785.7K
15:25 2,132.11 2,132.24 2,130.90 2,131.74 1,436.7K
15:30 2,131.94 2,133.07 2,131.94 2,132.14 852.2K
15:35 2,132.16 2,132.16 2,130.57 2,131.16 883.8K
15:40 2,131.04 2,133.16 2,131.04 2,133.16 998.0K
15:45 2,133.28 2,133.57 2,132.33 2,132.84 1,252.4K
15:50 2,132.84 2,133.51 2,131.97 2,132.16 1,042.7K
15:55 2,132.18 2,133.01 2,132.10 2,132.92 812.5K
16:00 2,132.97 2,133.15 2,132.68 2,133.11 1,738.2K
16:05 2,133.01 2,133.52 2,133.01 2,133.31 1,349.3K
16:10 2,133.33 2,133.33 2,132.19 2,132.63 1,182.6K
16:15 2,132.74 2,132.83 2,131.92 2,132.37 1,112.3K
16:20 2,132.03 2,132.15 2,130.92 2,131.05 1,519.9K
16:25 2,130.96 2,131.74 2,130.96 2,131.74 38,818.9K
16:35 2,133.14 2,133.14 2,133.14 2,133.14 57.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据