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 2,163.04 2,163.82 2,162.09 2,163.31 3,478.6K
08:05 2,163.05 2,163.17 2,162.17 2,162.46 1,584.6K
08:10 2,162.96 2,164.44 2,162.96 2,164.32 893.7K
08:15 2,164.57 2,164.93 2,163.43 2,163.43 1,140.9K
08:20 2,163.64 2,163.64 2,161.56 2,161.56 998.7K
08:25 2,161.32 2,161.57 2,159.42 2,159.87 743.0K
08:30 2,159.87 2,160.79 2,159.75 2,159.86 791.0K
08:35 2,159.56 2,161.46 2,159.56 2,160.13 901.7K
08:40 2,159.89 2,160.49 2,158.99 2,159.38 684.3K
08:45 2,159.34 2,159.54 2,158.71 2,158.85 659.6K
08:50 2,159.09 2,161.38 2,159.09 2,160.90 759.3K
08:55 2,161.09 2,161.90 2,161.01 2,161.62 830.6K
09:00 2,161.54 2,161.62 2,159.39 2,159.75 900.6K
09:05 2,159.68 2,160.11 2,158.85 2,159.08 844.1K
09:10 2,158.53 2,159.75 2,158.21 2,159.75 718.7K
09:15 2,159.70 2,159.87 2,158.64 2,158.64 508.3K
09:20 2,158.85 2,159.21 2,158.57 2,158.69 580.1K
09:25 2,158.66 2,159.32 2,158.06 2,159.30 557.1K
09:30 2,159.18 2,159.18 2,157.19 2,157.19 629.6K
09:35 2,157.47 2,158.68 2,157.40 2,157.68 520.6K
09:40 2,157.54 2,158.35 2,157.09 2,158.10 465.1K
09:45 2,158.44 2,158.73 2,156.98 2,157.18 519.3K
09:50 2,157.32 2,158.05 2,157.32 2,157.51 453.9K
09:55 2,157.72 2,157.75 2,156.67 2,156.69 486.8K
10:00 2,156.73 2,156.93 2,154.16 2,154.16 571.7K
10:05 2,154.43 2,154.46 2,151.99 2,151.99 605.7K
10:10 2,151.50 2,152.60 2,151.50 2,152.22 616.1K
10:15 2,152.40 2,153.06 2,151.98 2,152.81 531.2K
10:20 2,152.82 2,153.18 2,152.28 2,153.15 436.1K
10:25 2,153.47 2,155.08 2,153.47 2,155.08 973.3K
10:30 2,155.06 2,156.13 2,155.06 2,155.99 427.4K
10:35 2,156.00 2,156.85 2,156.00 2,156.42 540.6K
10:40 2,156.44 2,156.98 2,156.40 2,156.91 424.7K
10:45 2,156.96 2,157.42 2,156.79 2,156.93 480.7K
10:50 2,157.10 2,158.22 2,157.04 2,158.22 540.0K
10:55 2,158.00 2,158.39 2,157.61 2,157.61 346.3K
11:00 2,157.69 2,157.99 2,157.61 2,157.61 376.3K
11:05 2,157.83 2,158.21 2,157.59 2,157.92 468.0K
11:10 2,157.99 2,158.36 2,157.75 2,157.81 358.9K
11:15 2,158.10 2,158.10 2,157.39 2,157.79 298.9K
11:20 2,157.92 2,159.15 2,157.92 2,158.66 1,218.6K
11:25 2,158.81 2,158.84 2,158.43 2,158.45 397.6K
11:30 2,158.38 2,158.59 2,157.25 2,158.44 436.1K
11:35 2,158.59 2,159.10 2,158.59 2,158.77 302.0K
11:40 2,158.71 2,158.91 2,158.65 2,158.73 307.2K
11:45 2,158.81 2,159.33 2,158.49 2,159.27 461.5K
11:50 2,159.20 2,160.03 2,159.20 2,159.88 285.5K
11:55 2,159.93 2,160.36 2,159.77 2,159.91 298.8K
12:00 2,159.99 2,161.04 2,159.99 2,160.82 457.4K
12:05 2,161.01 2,161.33 2,160.89 2,160.89 422.3K
12:10 2,161.01 2,161.08 2,160.41 2,160.85 459.1K
12:15 2,160.72 2,161.50 2,160.72 2,161.50 451.1K
12:20 2,161.87 2,162.03 2,161.31 2,161.41 1,644.5K
12:25 2,161.19 2,161.51 2,161.07 2,161.46 440.5K
12:30 2,161.37 2,162.12 2,161.37 2,161.86 679.9K
12:35 2,161.79 2,162.46 2,161.79 2,162.46 326.5K
12:40 2,162.34 2,162.34 2,161.26 2,161.46 388.3K
12:45 2,161.47 2,161.62 2,160.47 2,160.53 410.6K
12:50 2,160.56 2,161.36 2,160.43 2,161.18 779.5K
12:55 2,161.22 2,161.45 2,160.74 2,161.45 813.4K
13:00 2,161.19 2,161.19 2,160.19 2,160.75 480.9K
13:05 2,160.89 2,162.16 2,160.89 2,161.78 1,079.1K
13:10 2,161.80 2,163.02 2,161.80 2,162.53 403.9K
13:15 2,162.40 2,163.14 2,162.01 2,162.43 503.2K
13:20 2,162.37 2,163.40 2,162.37 2,163.11 1,014.0K
13:25 2,163.02 2,163.76 2,162.89 2,163.67 569.2K
13:30 2,163.64 2,164.39 2,163.45 2,163.72 1,200.2K
13:35 2,163.64 2,164.05 2,163.00 2,164.05 366.2K
13:40 2,163.92 2,165.00 2,163.49 2,164.77 1,218.6K
13:45 2,164.54 2,164.58 2,163.17 2,163.18 452.6K
13:50 2,163.17 2,163.31 2,162.82 2,163.19 359.9K
13:55 2,163.05 2,163.51 2,162.83 2,163.09 402.2K
14:00 2,163.19 2,163.19 2,161.56 2,162.25 491.0K
14:05 2,162.13 2,162.67 2,161.29 2,161.54 797.3K
14:10 2,161.45 2,162.39 2,161.45 2,162.09 585.5K
14:15 2,162.20 2,162.33 2,161.67 2,161.67 501.4K
14:20 2,161.69 2,161.86 2,161.14 2,161.37 434.1K
14:25 2,161.33 2,161.41 2,160.99 2,161.11 509.6K
14:30 2,160.89 2,160.89 2,158.53 2,159.41 1,461.5K
14:35 2,159.11 2,159.33 2,157.22 2,157.70 1,180.0K
14:40 2,157.47 2,157.68 2,156.60 2,156.88 929.2K
14:45 2,156.14 2,156.73 2,154.70 2,155.11 1,130.0K
14:50 2,155.27 2,156.01 2,154.58 2,155.10 1,069.9K
14:55 2,155.00 2,157.15 2,155.00 2,157.15 1,121.9K
15:00 2,157.86 2,158.53 2,156.56 2,158.53 1,142.2K
15:05 2,158.58 2,158.89 2,157.82 2,158.24 995.5K
15:10 2,158.09 2,158.62 2,157.42 2,158.05 734.2K
15:15 2,157.96 2,158.21 2,156.92 2,157.74 693.0K
15:20 2,157.81 2,158.32 2,157.50 2,158.26 922.6K
15:25 2,158.17 2,158.17 2,156.92 2,157.08 1,236.7K
15:30 2,156.89 2,157.46 2,156.65 2,157.06 1,005.2K
15:35 2,157.30 2,157.53 2,155.65 2,155.78 923.6K
15:40 2,155.83 2,155.83 2,154.75 2,154.86 968.9K
15:45 2,154.79 2,155.44 2,154.60 2,155.44 865.9K
15:50 2,155.75 2,156.63 2,155.75 2,156.33 968.2K
15:55 2,156.44 2,156.45 2,155.82 2,155.82 1,278.9K
16:00 2,155.99 2,155.99 2,152.60 2,152.60 1,371.1K
16:05 2,152.80 2,152.80 2,151.76 2,152.46 1,207.6K
16:10 2,152.66 2,153.15 2,152.33 2,153.15 1,018.3K
16:15 2,153.05 2,153.21 2,152.64 2,152.99 1,283.1K
16:20 2,152.85 2,153.90 2,152.85 2,153.90 1,211.3K
16:25 2,153.86 2,154.55 2,153.70 2,154.22 46,552.4K
16:35 2,156.99 2,156.99 2,156.99 2,156.99 4,531.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据