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 2,156.60 2,156.60 2,146.16 2,148.85 3,025.9K
08:05 2,148.22 2,149.03 2,147.38 2,147.49 1,218.2K
08:10 2,147.34 2,148.32 2,145.50 2,145.60 1,083.5K
08:15 2,145.47 2,145.98 2,145.24 2,145.70 976.4K
08:20 2,146.56 2,148.61 2,146.30 2,148.61 879.0K
08:25 2,148.85 2,149.18 2,148.05 2,148.58 727.1K
08:30 2,148.58 2,149.54 2,148.58 2,148.95 1,042.8K
08:35 2,148.94 2,150.19 2,148.84 2,149.06 732.9K
08:40 2,149.09 2,149.09 2,147.64 2,148.25 672.2K
08:45 2,148.20 2,149.14 2,147.41 2,149.14 603.8K
08:50 2,149.35 2,150.56 2,148.68 2,148.68 634.3K
08:55 2,148.74 2,149.22 2,148.22 2,148.27 506.5K
09:00 2,148.56 2,150.82 2,148.46 2,150.82 581.2K
09:05 2,151.09 2,151.29 2,150.69 2,150.69 624.0K
09:10 2,150.53 2,152.31 2,150.53 2,152.26 687.1K
09:15 2,152.28 2,153.97 2,152.17 2,153.97 562.0K
09:20 2,153.79 2,153.94 2,152.74 2,152.80 525.3K
09:25 2,152.84 2,154.22 2,152.84 2,153.97 425.7K
09:30 2,153.97 2,154.41 2,153.55 2,153.55 520.7K
09:35 2,153.73 2,153.73 2,152.69 2,152.73 461.5K
09:40 2,152.78 2,153.02 2,152.22 2,152.47 577.5K
09:45 2,152.62 2,153.26 2,152.62 2,152.98 542.3K
09:50 2,152.96 2,152.96 2,152.12 2,152.12 491.4K
09:55 2,151.79 2,152.47 2,151.78 2,152.23 478.1K
10:00 2,152.42 2,152.42 2,151.38 2,152.33 414.4K
10:05 2,152.16 2,153.36 2,151.84 2,153.13 469.2K
10:10 2,153.07 2,153.43 2,152.51 2,152.65 387.6K
10:15 2,152.72 2,153.12 2,152.12 2,153.12 417.9K
10:20 2,153.39 2,154.02 2,153.28 2,154.02 425.6K
10:25 2,153.75 2,155.25 2,153.40 2,155.25 554.7K
10:30 2,155.47 2,155.84 2,155.42 2,155.44 490.0K
10:35 2,155.56 2,155.56 2,154.20 2,155.33 582.6K
10:40 2,155.16 2,155.23 2,154.39 2,154.92 497.0K
10:45 2,154.75 2,155.57 2,154.75 2,155.57 424.8K
10:50 2,155.61 2,155.72 2,155.17 2,155.38 477.0K
10:55 2,155.37 2,156.36 2,155.37 2,156.22 406.4K
11:00 2,156.17 2,156.49 2,155.33 2,155.72 433.7K
11:05 2,155.30 2,156.56 2,155.30 2,156.35 371.2K
11:10 2,156.32 2,156.54 2,155.54 2,156.13 346.7K
11:15 2,156.17 2,156.65 2,156.12 2,156.59 363.3K
11:20 2,156.47 2,156.89 2,156.21 2,156.66 902.5K
11:25 2,156.64 2,157.03 2,156.18 2,157.03 394.7K
11:30 2,157.01 2,157.16 2,156.66 2,156.96 353.1K
11:35 2,157.01 2,157.51 2,157.01 2,157.02 386.3K
11:40 2,156.89 2,157.23 2,156.45 2,157.04 422.1K
11:45 2,156.94 2,157.26 2,156.81 2,157.19 399.7K
11:50 2,157.12 2,157.17 2,156.77 2,157.05 343.8K
11:55 2,157.10 2,157.43 2,157.02 2,157.43 302.2K
12:00 2,157.43 2,158.05 2,157.32 2,158.05 387.1K
12:05 2,157.94 2,158.48 2,157.94 2,158.19 331.1K
12:10 2,158.20 2,158.97 2,158.17 2,158.75 377.5K
12:15 2,158.79 2,158.80 2,158.47 2,158.50 441.2K
12:20 2,158.50 2,158.85 2,158.33 2,158.43 333.8K
12:25 2,158.35 2,159.11 2,158.35 2,159.11 316.6K
12:30 2,159.36 2,160.89 2,159.36 2,160.75 464.7K
12:35 2,161.07 2,161.41 2,160.82 2,161.20 380.8K
12:40 2,161.18 2,161.77 2,161.13 2,161.66 529.8K
12:45 2,161.47 2,161.47 2,159.79 2,159.93 445.3K
12:50 2,160.02 2,160.02 2,158.45 2,158.45 463.4K
12:55 2,158.30 2,158.69 2,157.83 2,158.55 374.2K
13:00 2,158.67 2,158.90 2,158.33 2,158.33 343.5K
13:05 2,158.29 2,158.39 2,157.60 2,157.73 328.3K
13:10 2,157.75 2,157.95 2,157.51 2,157.95 365.2K
13:15 2,157.93 2,158.15 2,157.70 2,157.70 7,619.8K
13:20 2,157.54 2,159.87 2,157.54 2,159.87 537.6K
13:25 2,159.73 2,160.01 2,159.51 2,159.85 381.9K
13:30 2,160.08 2,162.09 2,159.83 2,162.09 572.5K
13:35 2,162.19 2,162.57 2,162.02 2,162.35 426.8K
13:40 2,162.33 2,163.80 2,162.03 2,163.69 392.6K
13:45 2,163.47 2,163.47 2,161.96 2,162.13 541.9K
13:50 2,161.84 2,162.25 2,161.04 2,162.25 840.3K
13:55 2,162.11 2,162.65 2,160.85 2,160.85 481.0K
14:00 2,160.83 2,160.83 2,160.16 2,160.40 653.5K
14:05 2,160.57 2,161.06 2,160.34 2,161.01 567.7K
14:10 2,160.98 2,161.23 2,160.67 2,160.85 372.2K
14:15 2,160.70 2,161.66 2,160.69 2,161.34 740.1K
14:20 2,161.36 2,161.43 2,160.68 2,160.93 467.8K
14:25 2,160.95 2,161.94 2,160.66 2,161.74 502.3K
14:30 2,161.78 2,161.78 2,160.15 2,160.51 1,118.0K
14:35 2,160.56 2,160.71 2,159.98 2,160.40 811.4K
14:40 2,160.53 2,161.98 2,160.33 2,161.98 947.7K
14:45 2,161.93 2,162.85 2,160.79 2,162.66 1,277.4K
14:50 2,162.62 2,164.15 2,161.99 2,164.09 856.8K
14:55 2,164.04 2,164.62 2,163.76 2,164.62 3,208.5K
15:00 2,164.43 2,165.10 2,163.98 2,164.02 816.5K
15:05 2,164.05 2,164.05 2,163.24 2,163.29 892.0K
15:10 2,163.43 2,163.61 2,162.62 2,163.61 751.1K
15:15 2,163.53 2,163.70 2,162.24 2,163.70 747.8K
15:20 2,163.64 2,164.21 2,163.50 2,163.57 1,247.7K
15:25 2,163.71 2,164.04 2,163.31 2,163.35 1,303.1K
15:30 2,163.18 2,163.18 2,162.04 2,162.04 849.3K
15:35 2,161.95 2,163.51 2,161.92 2,163.50 802.1K
15:40 2,163.26 2,164.53 2,163.26 2,164.00 838.9K
15:45 2,164.10 2,164.47 2,163.58 2,163.76 1,872.5K
15:50 2,163.64 2,164.81 2,163.31 2,164.59 749.4K
15:55 2,164.85 2,164.85 2,164.58 2,164.60 2,129.6K
16:00 2,164.72 2,165.55 2,164.06 2,165.55 1,337.6K
16:05 2,165.59 2,165.90 2,165.02 2,165.30 1,009.4K
16:10 2,165.24 2,166.58 2,165.23 2,166.57 1,150.1K
16:15 2,166.59 2,168.03 2,166.59 2,168.03 1,228.2K
16:20 2,167.81 2,168.52 2,167.64 2,168.52 7,778.1K
16:25 2,168.23 2,168.36 2,167.67 2,168.24 48,408.8K
16:35 2,169.92 2,169.92 2,169.92 2,169.92 33,038.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据