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 2,174.58 2,174.58 2,168.22 2,173.09 3,012.1K
08:05 2,173.34 2,174.92 2,171.30 2,171.30 1,614.1K
08:10 2,171.55 2,172.13 2,170.64 2,171.88 1,146.6K
08:15 2,171.67 2,173.41 2,170.20 2,172.78 968.8K
08:20 2,172.65 2,172.65 2,169.70 2,169.70 868.5K
08:25 2,169.66 2,169.66 2,159.29 2,160.16 1,107.9K
08:30 2,159.99 2,165.89 2,159.99 2,165.07 743.6K
08:35 2,165.45 2,166.79 2,164.54 2,166.51 582.1K
08:40 2,166.20 2,166.20 2,163.70 2,164.34 583.8K
08:45 2,164.61 2,166.16 2,164.13 2,166.00 599.1K
08:50 2,166.28 2,166.51 2,164.31 2,164.57 447.8K
08:55 2,164.50 2,165.03 2,164.00 2,164.61 425.0K
09:00 2,164.86 2,168.10 2,164.86 2,168.10 672.8K
09:05 2,168.26 2,170.90 2,168.26 2,170.21 591.1K
09:10 2,170.13 2,171.87 2,169.52 2,171.87 510.2K
09:15 2,172.02 2,172.79 2,170.24 2,170.46 664.7K
09:20 2,170.20 2,172.25 2,170.20 2,171.89 351.9K
09:25 2,171.81 2,173.07 2,171.63 2,172.84 429.0K
09:30 2,172.99 2,173.43 2,172.99 2,173.21 456.9K
09:35 2,173.23 2,173.23 2,171.91 2,171.91 442.7K
09:40 2,172.14 2,172.76 2,171.49 2,171.88 511.1K
09:45 2,171.55 2,172.85 2,170.95 2,172.01 438.7K
09:50 2,171.50 2,171.50 2,170.16 2,171.04 532.4K
09:55 2,170.89 2,172.23 2,170.89 2,171.42 326.2K
10:00 2,171.44 2,171.44 2,169.10 2,170.47 415.3K
10:05 2,170.45 2,170.69 2,169.31 2,170.14 472.2K
10:10 2,169.20 2,169.41 2,168.37 2,169.10 379.3K
10:15 2,169.17 2,169.55 2,168.68 2,169.04 373.0K
10:20 2,169.34 2,171.07 2,169.34 2,171.07 372.3K
10:25 2,171.09 2,171.19 2,169.16 2,169.57 297.7K
10:30 2,169.37 2,170.77 2,169.22 2,170.39 392.9K
10:35 2,170.32 2,170.60 2,169.61 2,169.99 357.8K
10:40 2,169.71 2,169.99 2,166.81 2,166.81 389.1K
10:45 2,166.62 2,166.62 2,164.88 2,164.94 490.8K
10:50 2,165.37 2,166.37 2,165.37 2,166.37 363.5K
10:55 2,166.38 2,166.71 2,166.02 2,166.62 479.7K
11:00 2,166.96 2,167.03 2,164.69 2,165.28 381.8K
11:05 2,165.27 2,167.00 2,165.27 2,166.54 289.2K
11:10 2,166.54 2,167.63 2,166.37 2,167.11 363.7K
11:15 2,167.11 2,167.11 2,165.84 2,166.00 263.5K
11:20 2,166.25 2,166.25 2,163.66 2,163.66 394.0K
11:25 2,163.72 2,165.13 2,163.72 2,165.12 203.2K
11:30 2,165.14 2,165.51 2,164.14 2,164.66 257.2K
11:35 2,164.71 2,165.54 2,164.37 2,165.54 283.4K
11:40 2,165.65 2,166.87 2,165.65 2,166.49 270.3K
11:45 2,166.16 2,166.87 2,165.98 2,166.82 226.2K
11:50 2,166.85 2,167.92 2,166.85 2,167.74 347.5K
11:55 2,167.55 2,168.05 2,167.15 2,167.97 575.4K
12:00 2,168.15 2,168.48 2,167.81 2,168.01 331.5K
12:05 2,168.09 2,168.39 2,167.81 2,168.39 229.1K
12:10 2,168.40 2,169.53 2,167.71 2,169.27 534.5K
12:15 2,169.27 2,170.54 2,169.18 2,169.95 245.5K
12:20 2,169.88 2,170.87 2,169.88 2,170.79 239.4K
12:25 2,170.80 2,170.86 2,170.14 2,170.20 260.8K
12:30 2,170.03 2,172.49 2,169.83 2,172.17 302.0K
12:35 2,172.13 2,172.72 2,171.88 2,171.90 283.9K
12:40 2,171.79 2,172.95 2,171.69 2,171.73 277.3K
12:45 2,171.66 2,171.89 2,171.50 2,171.51 409.7K
12:50 2,171.58 2,171.91 2,171.41 2,171.77 259.7K
12:55 2,171.66 2,172.09 2,171.66 2,171.95 1,706.3K
13:00 2,171.81 2,172.89 2,171.71 2,172.64 318.2K
13:05 2,172.27 2,172.39 2,171.65 2,172.13 293.7K
13:10 2,172.23 2,173.02 2,172.23 2,172.40 283.2K
13:15 2,172.27 2,172.27 2,170.48 2,170.48 279.7K
13:20 2,170.50 2,170.52 2,169.20 2,169.64 257.8K
13:25 2,169.50 2,170.14 2,169.12 2,169.77 265.1K
13:30 2,169.82 2,170.04 2,169.17 2,169.32 638.2K
13:35 2,168.99 2,169.37 2,167.98 2,169.37 348.7K
13:40 2,169.29 2,170.43 2,169.29 2,170.41 250.6K
13:45 2,170.51 2,170.72 2,169.07 2,169.14 1,280.8K
13:50 2,169.02 2,169.02 2,167.91 2,168.57 330.7K
13:55 2,168.81 2,169.34 2,168.79 2,169.29 280.7K
14:00 2,169.42 2,170.13 2,169.15 2,169.27 386.0K
14:05 2,169.18 2,169.65 2,168.65 2,169.65 355.2K
14:10 2,169.47 2,170.29 2,169.20 2,169.66 369.9K
14:15 2,169.64 2,170.00 2,169.13 2,169.13 483.8K
14:20 2,169.21 2,170.29 2,169.10 2,169.64 545.6K
14:25 2,169.57 2,169.57 2,168.11 2,168.75 1,335.3K
14:30 2,168.19 2,169.42 2,165.74 2,169.42 1,458.9K
14:35 2,169.33 2,170.20 2,168.99 2,169.73 909.4K
14:40 2,169.90 2,169.90 2,166.79 2,168.33 824.5K
14:45 2,168.27 2,168.47 2,163.54 2,164.80 1,031.5K
14:50 2,164.25 2,164.25 2,160.90 2,162.47 932.3K
14:55 2,162.67 2,164.35 2,162.58 2,162.68 995.1K
15:00 2,162.52 2,162.52 2,158.06 2,159.67 1,044.8K
15:05 2,159.70 2,162.74 2,159.70 2,162.36 760.3K
15:10 2,162.14 2,163.85 2,161.78 2,163.85 929.0K
15:15 2,163.40 2,164.80 2,162.98 2,164.80 1,492.6K
15:20 2,164.11 2,167.44 2,163.83 2,167.08 744.8K
15:25 2,166.53 2,167.68 2,166.53 2,167.48 1,532.4K
15:30 2,167.31 2,168.42 2,166.61 2,168.42 707.1K
15:35 2,169.32 2,170.05 2,168.65 2,169.05 1,374.0K
15:40 2,169.04 2,170.95 2,169.04 2,169.93 738.2K
15:45 2,170.03 2,171.88 2,170.03 2,171.40 3,161.2K
15:50 2,171.29 2,171.83 2,170.47 2,171.83 683.7K
15:55 2,171.84 2,172.38 2,171.34 2,172.33 1,512.0K
16:00 2,172.29 2,173.57 2,172.29 2,172.89 2,538.2K
16:05 2,173.00 2,174.11 2,172.73 2,173.88 825.4K
16:10 2,174.08 2,175.05 2,173.74 2,174.71 887.1K
16:15 2,174.76 2,175.00 2,174.14 2,174.32 1,051.7K
16:20 2,174.33 2,174.94 2,174.33 2,174.88 1,106.0K
16:25 2,174.71 2,174.86 2,173.58 2,173.92 38,506.4K
16:35 2,172.03 2,172.03 2,172.03 2,172.03 2,319.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据