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 2,160.63 2,163.11 2,160.24 2,161.65 3,448.8K
08:05 2,162.01 2,162.63 2,160.95 2,162.63 1,284.8K
08:10 2,162.78 2,166.21 2,162.78 2,165.93 1,305.7K
08:15 2,165.58 2,166.43 2,164.16 2,166.39 938.2K
08:20 2,166.34 2,166.53 2,163.85 2,164.11 928.1K
08:25 2,164.22 2,165.63 2,164.08 2,164.43 986.8K
08:30 2,164.42 2,165.86 2,163.87 2,165.86 797.3K
08:35 2,165.68 2,165.68 2,163.84 2,164.76 738.3K
08:40 2,165.14 2,165.56 2,164.51 2,165.46 742.0K
08:45 2,165.61 2,165.61 2,164.90 2,165.42 728.4K
08:50 2,165.06 2,165.06 2,163.95 2,163.95 639.7K
08:55 2,163.89 2,164.19 2,163.29 2,163.29 570.1K
09:00 2,163.16 2,164.79 2,163.16 2,164.67 663.1K
09:05 2,164.73 2,164.73 2,162.55 2,162.91 761.6K
09:10 2,162.77 2,162.88 2,161.56 2,162.77 624.4K
09:15 2,162.82 2,164.40 2,162.82 2,164.39 595.5K
09:20 2,164.18 2,165.19 2,163.96 2,165.19 534.6K
09:25 2,165.12 2,165.12 2,163.66 2,163.70 498.8K
09:30 2,163.84 2,165.25 2,163.64 2,165.25 518.0K
09:35 2,165.30 2,166.08 2,165.30 2,165.61 622.4K
09:40 2,165.65 2,165.68 2,164.49 2,165.51 469.3K
09:45 2,165.49 2,165.65 2,163.80 2,163.80 480.1K
09:50 2,163.80 2,164.30 2,163.78 2,164.14 368.5K
09:55 2,164.09 2,164.38 2,163.74 2,164.25 382.8K
10:00 2,164.27 2,165.66 2,164.26 2,165.25 534.6K
10:05 2,165.19 2,166.33 2,165.19 2,166.33 424.1K
10:10 2,166.30 2,166.30 2,164.62 2,164.62 553.0K
10:15 2,164.68 2,164.68 2,163.36 2,163.93 498.2K
10:20 2,164.09 2,165.06 2,164.09 2,165.00 451.8K
10:25 2,164.76 2,165.17 2,164.55 2,164.55 368.0K
10:30 2,164.55 2,164.55 2,163.40 2,163.42 405.0K
10:35 2,163.60 2,164.17 2,163.04 2,163.04 898.6K
10:40 2,163.22 2,163.29 2,162.83 2,162.90 366.9K
10:45 2,163.09 2,163.23 2,162.50 2,162.74 429.2K
10:50 2,162.89 2,163.23 2,162.45 2,163.23 382.8K
10:55 2,163.01 2,164.36 2,163.01 2,164.36 560.9K
11:00 2,164.45 2,165.14 2,164.30 2,164.30 473.2K
11:05 2,164.28 2,164.91 2,163.77 2,164.51 403.8K
11:10 2,164.66 2,165.17 2,164.66 2,164.80 354.1K
11:15 2,165.01 2,165.01 2,164.28 2,164.51 345.1K
11:20 2,164.50 2,165.55 2,164.50 2,165.55 435.0K
11:25 2,165.34 2,165.46 2,164.81 2,165.09 420.8K
11:30 2,165.02 2,165.80 2,164.75 2,164.75 395.4K
11:35 2,164.24 2,164.74 2,163.74 2,163.74 342.0K
11:40 2,163.95 2,164.50 2,163.89 2,164.02 305.5K
11:45 2,163.95 2,164.43 2,163.95 2,163.99 305.3K
11:50 2,164.15 2,164.15 2,162.96 2,163.00 342.7K
11:55 2,162.92 2,163.27 2,162.77 2,162.85 366.4K
12:00 2,163.25 2,164.87 2,163.18 2,164.68 971.1K
12:05 2,164.75 2,164.85 2,164.19 2,164.54 285.0K
12:10 2,164.56 2,164.96 2,164.44 2,164.85 394.4K
12:15 2,164.95 2,165.64 2,164.86 2,165.58 420.4K
12:20 2,165.56 2,166.03 2,165.41 2,165.45 508.8K
12:25 2,165.48 2,165.66 2,164.69 2,164.69 756.3K
12:30 2,164.70 2,165.64 2,164.70 2,164.72 358.8K
12:35 2,164.80 2,164.80 2,164.11 2,164.34 480.7K
12:40 2,164.36 2,164.66 2,164.27 2,164.27 290.9K
12:45 2,164.22 2,164.66 2,164.22 2,164.47 331.0K
12:50 2,164.32 2,164.32 2,163.22 2,163.31 384.7K
12:55 2,163.53 2,163.95 2,163.31 2,163.31 435.0K
13:00 2,163.40 2,163.40 2,162.26 2,162.33 351.2K
13:05 2,162.61 2,163.21 2,161.80 2,163.20 418.5K
13:10 2,163.10 2,164.18 2,163.10 2,163.27 463.3K
13:15 2,163.16 2,163.16 2,162.55 2,163.05 392.8K
13:20 2,163.03 2,163.67 2,163.03 2,163.45 402.0K
13:25 2,163.31 2,163.85 2,163.19 2,163.85 317.3K
13:30 2,164.20 2,166.38 2,164.20 2,166.09 734.0K
13:35 2,166.14 2,166.43 2,165.63 2,165.90 501.3K
13:40 2,165.58 2,165.58 2,164.15 2,164.35 407.4K
13:45 2,164.30 2,164.86 2,163.45 2,164.73 415.5K
13:50 2,164.73 2,164.97 2,163.76 2,164.26 416.9K
13:55 2,164.31 2,164.31 2,162.80 2,163.19 383.9K
14:00 2,163.39 2,164.14 2,163.12 2,163.61 444.4K
14:05 2,163.54 2,164.15 2,163.54 2,163.61 425.9K
14:10 2,163.91 2,164.18 2,163.39 2,163.39 352.2K
14:15 2,163.47 2,163.87 2,163.16 2,163.69 439.3K
14:20 2,163.94 2,164.57 2,163.28 2,163.28 509.0K
14:25 2,163.26 2,164.18 2,163.26 2,164.10 499.9K
14:30 2,164.03 2,164.03 2,161.93 2,162.08 1,323.1K
14:35 2,161.91 2,161.93 2,160.42 2,160.87 819.5K
14:40 2,161.03 2,161.79 2,160.88 2,161.56 758.7K
14:45 2,161.77 2,162.53 2,161.43 2,161.43 830.5K
14:50 2,161.67 2,162.67 2,161.18 2,162.15 874.0K
14:55 2,162.37 2,164.18 2,162.37 2,163.72 873.1K
15:00 2,163.64 2,164.18 2,163.13 2,163.13 1,084.7K
15:05 2,163.05 2,163.05 2,162.31 2,162.59 885.4K
15:10 2,162.82 2,163.58 2,162.55 2,163.58 893.2K
15:15 2,163.71 2,165.14 2,163.50 2,163.55 906.0K
15:20 2,163.65 2,163.65 2,161.41 2,161.41 880.6K
15:25 2,161.29 2,162.08 2,160.37 2,160.37 1,306.4K
15:30 2,160.31 2,160.94 2,160.08 2,160.80 1,011.2K
15:35 2,160.95 2,161.23 2,160.48 2,160.72 835.4K
15:40 2,160.75 2,161.05 2,160.02 2,160.39 834.2K
15:45 2,160.38 2,161.18 2,159.72 2,159.87 809.9K
15:50 2,159.82 2,161.30 2,159.76 2,161.19 1,874.2K
15:55 2,161.21 2,161.72 2,161.11 2,161.72 1,271.7K
16:00 2,161.62 2,162.32 2,161.09 2,162.06 1,440.7K
16:05 2,161.99 2,162.02 2,161.24 2,161.71 908.6K
16:10 2,161.74 2,161.94 2,160.98 2,160.98 877.2K
16:15 2,160.86 2,161.17 2,160.79 2,161.04 1,172.7K
16:20 2,161.09 2,161.41 2,160.89 2,161.20 1,359.3K
16:25 2,161.15 2,162.07 2,161.15 2,161.78 43,322.4K
16:35 2,162.53 2,162.53 2,162.53 2,162.53 4,281.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据