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 2,134.28 2,159.83 2,134.28 2,154.95 6,913.4K
08:05 2,155.75 2,156.26 2,149.19 2,154.32 3,419.2K
08:10 2,155.03 2,158.83 2,154.69 2,158.83 2,379.6K
08:15 2,158.62 2,158.62 2,154.88 2,155.14 1,853.7K
08:20 2,155.59 2,156.57 2,155.31 2,156.26 1,590.3K
08:25 2,156.22 2,159.10 2,155.12 2,158.50 1,688.3K
08:30 2,157.88 2,158.93 2,155.67 2,156.17 1,657.0K
08:35 2,156.45 2,156.59 2,154.64 2,154.64 1,217.9K
08:40 2,154.97 2,154.97 2,151.07 2,151.07 1,290.1K
08:45 2,151.03 2,151.51 2,147.52 2,147.57 1,446.1K
08:50 2,147.25 2,147.42 2,144.36 2,144.36 1,668.3K
08:55 2,144.62 2,146.81 2,142.94 2,146.23 1,249.1K
09:00 2,146.21 2,146.97 2,145.25 2,146.32 1,191.2K
09:05 2,146.19 2,146.19 2,143.42 2,144.91 1,042.9K
09:10 2,144.90 2,144.90 2,141.95 2,143.24 885.3K
09:15 2,143.06 2,146.64 2,143.06 2,144.70 918.7K
09:20 2,144.44 2,145.31 2,143.81 2,144.83 745.7K
09:25 2,145.00 2,147.31 2,144.65 2,147.31 743.0K
09:30 2,147.69 2,149.44 2,147.69 2,149.36 930.4K
09:35 2,149.36 2,150.84 2,149.19 2,150.58 718.4K
09:40 2,150.70 2,152.47 2,150.70 2,150.94 1,017.1K
09:45 2,150.61 2,152.79 2,150.61 2,152.77 736.9K
09:50 2,152.83 2,153.31 2,152.19 2,153.31 1,114.7K
09:55 2,153.33 2,153.45 2,152.26 2,152.44 981.9K
10:00 2,152.29 2,153.90 2,152.28 2,153.90 712.2K
10:05 2,153.78 2,154.65 2,153.65 2,154.07 775.3K
10:10 2,154.05 2,154.86 2,153.95 2,154.07 726.3K
10:15 2,154.03 2,155.39 2,154.03 2,154.65 675.5K
10:20 2,154.78 2,155.92 2,154.02 2,155.92 830.9K
10:25 2,155.48 2,157.61 2,155.48 2,157.24 764.0K
10:30 2,157.28 2,158.45 2,157.28 2,157.93 679.3K
10:35 2,157.96 2,158.05 2,156.89 2,157.90 736.7K
10:40 2,158.12 2,159.40 2,158.12 2,159.03 745.8K
10:45 2,159.10 2,159.10 2,157.44 2,157.48 1,050.2K
10:50 2,157.42 2,158.18 2,157.32 2,157.52 745.8K
10:55 2,157.52 2,158.13 2,156.82 2,157.08 875.1K
11:00 2,157.17 2,157.28 2,154.31 2,154.51 693.5K
11:05 2,154.86 2,156.31 2,154.86 2,155.00 595.9K
11:10 2,154.78 2,156.06 2,154.34 2,155.55 526.2K
11:15 2,155.52 2,155.83 2,155.01 2,155.13 523.6K
11:20 2,155.29 2,155.40 2,153.34 2,153.34 629.9K
11:25 2,153.31 2,155.01 2,153.31 2,154.72 603.4K
11:30 2,154.61 2,155.05 2,153.63 2,155.00 1,054.1K
11:35 2,154.96 2,155.07 2,154.21 2,154.52 537.6K
11:40 2,154.72 2,154.72 2,152.66 2,152.66 552.9K
11:45 2,152.47 2,152.47 2,150.53 2,151.37 1,095.1K
11:50 2,151.58 2,152.28 2,151.58 2,152.17 530.5K
11:55 2,152.52 2,153.56 2,152.52 2,153.50 480.6K
12:00 2,153.72 2,154.86 2,152.87 2,154.24 743.1K
12:05 2,154.52 2,154.82 2,154.01 2,154.06 609.0K
12:10 2,154.32 2,154.32 2,150.48 2,150.72 749.8K
12:15 2,150.83 2,150.94 2,150.27 2,150.78 531.2K
12:20 2,150.70 2,151.08 2,150.11 2,151.08 511.8K
12:25 2,151.07 2,152.12 2,151.07 2,151.38 463.1K
12:30 2,151.06 2,151.06 2,149.57 2,150.85 553.9K
12:35 2,151.03 2,154.45 2,151.03 2,154.45 504.9K
12:40 2,154.34 2,154.34 2,153.13 2,154.01 427.0K
12:45 2,153.93 2,154.65 2,153.08 2,153.60 757.3K
12:50 2,153.19 2,153.70 2,152.21 2,152.92 500.0K
12:55 2,153.13 2,154.08 2,153.01 2,153.85 414.3K
13:00 2,154.08 2,154.90 2,153.89 2,154.01 662.1K
13:05 2,154.00 2,154.88 2,153.77 2,154.19 460.3K
13:10 2,154.19 2,156.14 2,154.19 2,156.14 561.0K
13:15 2,156.29 2,157.34 2,155.57 2,157.34 668.4K
13:20 2,157.30 2,158.13 2,157.15 2,157.98 589.5K
13:25 2,157.88 2,157.88 2,156.21 2,156.64 550.5K
13:30 2,156.64 2,157.53 2,156.60 2,157.51 394.1K
13:35 2,157.55 2,158.36 2,156.72 2,157.89 730.2K
13:40 2,157.91 2,157.91 2,156.89 2,156.89 1,798.0K
13:45 2,156.81 2,156.81 2,152.56 2,152.82 589.4K
13:50 2,152.81 2,154.57 2,152.81 2,154.02 490.6K
13:55 2,154.16 2,154.79 2,154.04 2,154.60 594.5K
14:00 2,154.36 2,155.18 2,154.35 2,154.97 641.0K
14:05 2,154.99 2,155.59 2,154.27 2,155.05 554.3K
14:10 2,155.07 2,158.41 2,155.06 2,156.94 848.9K
14:15 2,156.78 2,156.78 2,154.88 2,155.91 523.5K
14:20 2,155.84 2,156.19 2,153.76 2,155.22 1,228.5K
14:25 2,155.55 2,155.55 2,154.37 2,155.08 705.4K
14:30 2,155.21 2,156.42 2,154.17 2,155.07 1,971.5K
14:35 2,154.78 2,154.87 2,153.21 2,153.77 1,510.7K
14:40 2,153.98 2,154.84 2,153.14 2,154.18 1,160.3K
14:45 2,154.11 2,154.11 2,151.13 2,151.20 1,250.7K
14:50 2,151.40 2,153.10 2,151.01 2,153.10 958.4K
14:55 2,152.65 2,152.65 2,150.17 2,150.29 1,299.9K
15:00 2,151.40 2,152.94 2,149.70 2,152.60 1,334.0K
15:05 2,152.81 2,154.33 2,152.67 2,152.67 958.4K
15:10 2,152.14 2,153.80 2,152.05 2,153.80 902.4K
15:15 2,153.27 2,154.41 2,152.84 2,154.32 1,083.2K
15:20 2,153.50 2,153.97 2,150.62 2,153.23 1,122.9K
15:25 2,153.31 2,153.31 2,149.97 2,150.39 1,672.4K
15:30 2,150.58 2,150.58 2,144.56 2,146.98 1,526.0K
15:35 2,146.61 2,148.65 2,145.99 2,148.65 1,182.1K
15:40 2,149.04 2,152.61 2,148.87 2,152.61 871.3K
15:45 2,152.71 2,154.63 2,152.71 2,154.63 1,138.9K
15:50 2,155.00 2,157.95 2,154.95 2,157.87 848.6K
15:55 2,157.78 2,158.37 2,156.52 2,156.77 1,543.9K
16:00 2,156.65 2,157.28 2,156.08 2,157.18 1,297.1K
16:05 2,157.30 2,157.95 2,156.69 2,157.35 1,086.2K
16:10 2,157.25 2,160.18 2,157.25 2,159.80 1,095.1K
16:15 2,159.71 2,159.86 2,158.35 2,159.02 1,075.2K
16:20 2,158.85 2,159.02 2,157.21 2,157.38 1,325.1K
16:25 2,157.35 2,158.77 2,157.35 2,158.77 44,733.4K
16:35 2,160.68 2,160.68 2,160.68 2,160.68 742.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据