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 2,178.67 2,178.67 2,172.10 2,172.82 3,926.0K
08:05 2,172.72 2,172.72 2,169.87 2,170.07 1,476.4K
08:10 2,170.06 2,170.06 2,168.84 2,169.03 1,348.9K
08:15 2,169.02 2,170.30 2,167.55 2,169.88 1,133.3K
08:20 2,169.77 2,169.77 2,168.77 2,168.99 785.6K
08:25 2,169.29 2,169.29 2,168.15 2,168.99 759.0K
08:30 2,169.04 2,169.96 2,169.04 2,169.34 718.9K
08:35 2,169.53 2,170.28 2,168.84 2,170.28 549.4K
08:40 2,169.93 2,170.32 2,169.38 2,170.26 622.6K
08:45 2,170.09 2,170.09 2,168.46 2,168.58 570.3K
08:50 2,168.76 2,169.87 2,167.97 2,169.38 675.9K
08:55 2,169.49 2,169.51 2,168.68 2,168.85 570.3K
09:00 2,168.93 2,169.05 2,167.24 2,167.81 675.9K
09:05 2,168.16 2,169.25 2,167.70 2,167.86 510.5K
09:10 2,167.80 2,169.25 2,167.80 2,169.25 487.3K
09:15 2,169.47 2,169.74 2,168.98 2,169.47 512.9K
09:20 2,169.51 2,169.51 2,168.61 2,168.91 404.7K
09:25 2,168.87 2,169.27 2,168.34 2,169.27 428.4K
09:30 2,169.09 2,169.12 2,166.92 2,167.58 444.9K
09:35 2,167.93 2,168.05 2,167.48 2,167.86 815.3K
09:40 2,167.77 2,167.77 2,165.37 2,165.48 598.2K
09:45 2,165.43 2,167.14 2,165.43 2,166.64 511.2K
09:50 2,166.71 2,167.12 2,166.11 2,166.53 395.4K
09:55 2,166.94 2,167.02 2,166.08 2,166.16 366.2K
10:00 2,166.00 2,166.00 2,163.70 2,164.59 634.0K
10:05 2,164.39 2,164.53 2,163.60 2,163.80 423.9K
10:10 2,163.59 2,164.02 2,163.21 2,163.42 414.5K
10:15 2,163.29 2,163.81 2,162.96 2,163.07 606.1K
10:20 2,163.04 2,163.43 2,162.95 2,163.22 377.2K
10:25 2,163.03 2,163.32 2,162.55 2,163.32 316.6K
10:30 2,163.54 2,165.44 2,163.54 2,165.12 361.4K
10:35 2,164.78 2,165.69 2,164.57 2,164.59 668.1K
10:40 2,164.37 2,164.81 2,164.21 2,164.71 312.5K
10:45 2,164.81 2,164.81 2,163.59 2,164.04 312.8K
10:50 2,164.06 2,165.00 2,164.00 2,164.64 290.2K
10:55 2,164.62 2,165.24 2,164.62 2,165.00 380.3K
11:00 2,164.80 2,165.03 2,163.50 2,163.81 396.2K
11:05 2,163.91 2,164.12 2,163.12 2,163.12 318.6K
11:10 2,163.37 2,164.29 2,163.37 2,164.05 352.7K
11:15 2,164.02 2,164.52 2,163.92 2,164.32 314.0K
11:20 2,164.20 2,165.26 2,164.15 2,165.26 287.3K
11:25 2,165.11 2,166.19 2,164.83 2,164.90 1,614.0K
11:30 2,164.82 2,164.82 2,163.97 2,164.81 1,065.6K
11:35 2,164.74 2,165.75 2,164.60 2,165.75 266.7K
11:40 2,165.68 2,166.20 2,165.53 2,165.94 234.7K
11:45 2,165.84 2,166.71 2,165.84 2,166.71 313.9K
11:50 2,166.52 2,166.91 2,165.99 2,166.69 269.6K
11:55 2,166.59 2,166.59 2,165.42 2,165.42 304.1K
12:00 2,165.38 2,166.51 2,165.31 2,166.42 343.7K
12:05 2,166.05 2,166.34 2,165.89 2,166.07 245.9K
12:10 2,166.00 2,166.00 2,165.04 2,165.29 550.9K
12:15 2,165.13 2,166.72 2,165.05 2,166.56 355.5K
12:20 2,166.69 2,167.11 2,166.46 2,166.93 289.1K
12:25 2,167.00 2,167.90 2,167.00 2,167.22 361.8K
12:30 2,167.21 2,167.29 2,166.01 2,166.03 382.0K
12:35 2,165.99 2,166.55 2,165.99 2,166.55 387.4K
12:40 2,166.63 2,167.40 2,166.57 2,167.40 340.3K
12:45 2,167.36 2,168.18 2,167.15 2,168.08 287.3K
12:50 2,167.93 2,167.93 2,167.26 2,167.65 362.2K
12:55 2,167.54 2,167.70 2,167.21 2,167.57 269.4K
13:00 2,167.24 2,168.67 2,167.18 2,167.74 580.6K
13:05 2,168.25 2,168.61 2,167.71 2,168.57 250.7K
13:10 2,168.57 2,169.02 2,168.38 2,169.02 268.7K
13:15 2,168.75 2,168.75 2,167.22 2,167.40 412.5K
13:20 2,167.54 2,167.92 2,167.32 2,167.33 297.9K
13:25 2,167.41 2,167.77 2,167.21 2,167.46 1,178.2K
13:30 2,167.42 2,167.42 2,166.69 2,166.79 315.5K
13:35 2,166.79 2,167.83 2,166.79 2,167.80 501.7K
13:40 2,167.95 2,168.57 2,167.95 2,168.31 329.4K
13:45 2,168.21 2,168.21 2,166.30 2,166.30 384.8K
13:50 2,166.23 2,167.60 2,166.23 2,167.09 444.8K
13:55 2,167.03 2,167.03 2,166.00 2,166.14 456.8K
14:00 2,165.81 2,166.69 2,165.59 2,165.59 410.3K
14:05 2,165.57 2,165.57 2,164.87 2,165.50 341.8K
14:10 2,165.53 2,166.09 2,164.63 2,164.63 742.6K
14:15 2,164.73 2,166.05 2,164.25 2,166.05 381.1K
14:20 2,166.35 2,167.26 2,166.24 2,166.73 1,146.2K
14:25 2,166.73 2,167.12 2,166.50 2,166.68 637.9K
14:30 2,166.91 2,169.59 2,166.91 2,169.59 1,242.9K
14:35 2,169.40 2,170.83 2,169.24 2,170.71 1,349.9K
14:40 2,170.56 2,171.47 2,170.56 2,171.19 1,042.6K
14:45 2,171.37 2,172.17 2,170.84 2,172.03 1,093.3K
14:50 2,172.20 2,172.88 2,171.73 2,172.88 901.9K
14:55 2,173.06 2,174.12 2,172.98 2,174.12 717.5K
15:00 2,173.67 2,174.94 2,173.53 2,174.21 930.6K
15:05 2,174.18 2,175.28 2,174.15 2,175.22 770.3K
15:10 2,175.47 2,175.47 2,174.39 2,174.45 1,401.0K
15:15 2,174.59 2,175.62 2,174.58 2,175.38 872.1K
15:20 2,175.40 2,176.56 2,175.29 2,176.56 1,381.6K
15:25 2,176.67 2,176.75 2,175.78 2,176.62 1,346.6K
15:30 2,176.70 2,176.70 2,175.21 2,175.69 600.0K
15:35 2,175.84 2,176.05 2,175.46 2,175.46 661.5K
15:40 2,175.58 2,176.60 2,175.58 2,176.30 644.8K
15:45 2,176.25 2,176.48 2,175.54 2,176.05 645.4K
15:50 2,176.04 2,177.12 2,175.76 2,176.78 742.0K
15:55 2,176.83 2,178.13 2,176.83 2,177.49 1,062.3K
16:00 2,177.51 2,178.43 2,177.45 2,178.38 1,166.8K
16:05 2,178.36 2,179.01 2,177.73 2,179.01 798.6K
16:10 2,178.97 2,179.82 2,178.97 2,179.54 965.2K
16:15 2,179.24 2,179.96 2,179.17 2,179.89 1,219.6K
16:20 2,179.62 2,179.62 2,178.96 2,179.18 1,230.4K
16:25 2,179.27 2,179.27 2,178.66 2,179.02 36,225.8K
16:35 2,182.13 2,182.13 2,182.13 2,182.13 9,822.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据