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 2,171.15 2,178.61 2,171.15 2,178.53 2,604.0K
08:05 2,178.62 2,178.62 2,176.61 2,177.33 1,018.1K
08:10 2,177.45 2,177.45 2,175.37 2,175.51 831.5K
08:15 2,175.49 2,175.92 2,170.71 2,170.71 783.6K
08:20 2,170.70 2,170.70 2,166.29 2,166.83 1,126.2K
08:25 2,166.42 2,166.42 2,163.68 2,165.38 1,120.3K
08:30 2,164.81 2,168.83 2,164.81 2,168.70 723.2K
08:35 2,168.22 2,168.22 2,166.44 2,166.96 697.6K
08:40 2,167.00 2,168.03 2,165.63 2,165.63 624.5K
08:45 2,165.42 2,167.47 2,165.30 2,167.18 497.0K
08:50 2,167.05 2,167.84 2,166.42 2,167.84 467.2K
08:55 2,168.14 2,168.14 2,165.85 2,165.85 626.6K
09:00 2,165.97 2,167.22 2,165.33 2,167.06 555.3K
09:05 2,166.69 2,167.25 2,165.94 2,166.07 519.3K
09:10 2,166.56 2,166.56 2,162.11 2,163.33 786.1K
09:15 2,163.25 2,164.38 2,162.25 2,162.25 686.9K
09:20 2,162.29 2,164.28 2,162.29 2,163.23 530.9K
09:25 2,162.99 2,162.99 2,161.68 2,161.68 413.2K
09:30 2,161.71 2,162.74 2,161.71 2,162.69 667.2K
09:35 2,163.05 2,164.84 2,163.05 2,164.40 571.7K
09:40 2,164.42 2,164.42 2,162.85 2,163.77 521.2K
09:45 2,163.61 2,163.77 2,162.32 2,163.42 463.0K
09:50 2,163.67 2,165.55 2,163.45 2,165.55 446.5K
09:55 2,165.51 2,166.60 2,165.51 2,166.01 387.8K
10:00 2,166.09 2,168.09 2,166.09 2,167.77 575.6K
10:05 2,167.60 2,168.15 2,166.21 2,166.21 466.9K
10:10 2,166.28 2,166.60 2,165.92 2,166.36 3,302.2K
10:15 2,166.60 2,167.06 2,165.73 2,166.94 487.5K
10:20 2,166.86 2,166.86 2,165.16 2,165.16 573.6K
10:25 2,165.43 2,166.25 2,165.19 2,165.19 728.1K
10:30 2,164.96 2,165.25 2,164.76 2,164.95 387.8K
10:35 2,165.04 2,167.95 2,165.04 2,167.95 901.7K
10:40 2,167.89 2,168.73 2,167.89 2,168.02 384.8K
10:45 2,167.95 2,168.04 2,166.85 2,167.86 350.5K
10:50 2,168.10 2,168.73 2,167.89 2,167.89 407.2K
10:55 2,167.87 2,167.87 2,166.93 2,167.10 450.0K
11:00 2,167.31 2,169.02 2,167.24 2,168.28 759.7K
11:05 2,168.11 2,168.83 2,167.91 2,168.26 357.3K
11:10 2,168.25 2,168.39 2,166.72 2,167.09 298.2K
11:15 2,167.39 2,167.83 2,167.24 2,167.42 294.2K
11:20 2,167.60 2,167.60 2,166.53 2,166.55 348.1K
11:25 2,166.80 2,168.08 2,166.54 2,168.08 349.0K
11:30 2,168.23 2,169.29 2,168.23 2,168.52 432.0K
11:35 2,168.45 2,169.16 2,168.32 2,169.16 361.8K
11:40 2,169.33 2,169.78 2,169.33 2,169.45 391.7K
11:45 2,169.26 2,169.26 2,168.66 2,168.66 468.3K
11:50 2,168.80 2,169.16 2,168.74 2,168.91 306.9K
11:55 2,169.04 2,170.37 2,169.04 2,169.78 397.4K
12:00 2,169.85 2,170.30 2,168.95 2,169.27 476.2K
12:05 2,169.38 2,169.38 2,168.45 2,168.80 330.0K
12:10 2,168.77 2,169.00 2,167.66 2,167.79 292.0K
12:15 2,167.81 2,168.03 2,166.63 2,166.70 451.6K
12:20 2,166.76 2,167.28 2,166.56 2,166.78 320.5K
12:25 2,166.86 2,167.39 2,166.72 2,167.22 642.0K
12:30 2,167.28 2,167.81 2,167.03 2,167.78 394.9K
12:35 2,167.97 2,168.82 2,167.91 2,168.82 574.8K
12:40 2,169.10 2,169.82 2,169.10 2,169.70 376.1K
12:45 2,169.63 2,169.63 2,168.86 2,168.86 227.5K
12:50 2,168.88 2,168.88 2,168.16 2,168.34 267.6K
12:55 2,168.40 2,169.07 2,168.40 2,168.98 252.8K
13:00 2,168.90 2,169.41 2,168.85 2,169.18 285.1K
13:05 2,168.84 2,168.94 2,167.96 2,168.69 393.6K
13:10 2,168.32 2,168.73 2,168.01 2,168.38 382.2K
13:15 2,168.37 2,168.74 2,168.16 2,168.57 280.3K
13:20 2,168.36 2,169.67 2,167.89 2,169.63 339.5K
13:25 2,169.61 2,169.64 2,168.97 2,169.64 337.1K
13:30 2,169.79 2,170.46 2,169.76 2,170.12 362.9K
13:35 2,170.03 2,171.00 2,169.98 2,171.00 390.4K
13:40 2,171.32 2,171.50 2,170.09 2,170.09 342.8K
13:45 2,170.16 2,170.79 2,169.74 2,170.56 372.8K
13:50 2,170.58 2,170.64 2,169.89 2,169.98 375.5K
13:55 2,169.90 2,170.59 2,169.70 2,169.91 338.1K
14:00 2,170.05 2,170.89 2,170.03 2,170.82 444.2K
14:05 2,170.90 2,171.78 2,170.90 2,171.34 388.6K
14:10 2,171.13 2,171.13 2,170.32 2,170.35 392.1K
14:15 2,170.26 2,170.71 2,169.66 2,169.86 401.9K
14:20 2,169.85 2,170.14 2,169.55 2,170.12 471.8K
14:25 2,170.02 2,170.02 2,168.88 2,169.38 521.4K
14:30 2,169.06 2,169.16 2,166.67 2,168.00 1,645.3K
14:35 2,168.19 2,170.25 2,168.19 2,169.77 839.6K
14:40 2,169.76 2,171.96 2,169.76 2,171.96 776.1K
14:45 2,171.82 2,171.82 2,170.61 2,170.92 804.4K
14:50 2,170.26 2,170.57 2,169.65 2,169.92 958.6K
14:55 2,170.04 2,170.14 2,168.51 2,168.61 817.7K
15:00 2,168.30 2,169.83 2,168.30 2,169.63 1,113.3K
15:05 2,169.23 2,170.40 2,167.50 2,168.11 1,017.7K
15:10 2,168.43 2,169.29 2,168.43 2,169.09 971.9K
15:15 2,168.92 2,169.98 2,168.63 2,169.76 683.2K
15:20 2,169.71 2,170.43 2,169.71 2,169.86 951.8K
15:25 2,169.88 2,171.29 2,169.54 2,171.28 1,375.2K
15:30 2,171.21 2,171.29 2,168.40 2,168.64 825.5K
15:35 2,169.21 2,170.36 2,169.08 2,169.67 701.8K
15:40 2,170.00 2,170.96 2,170.00 2,170.63 680.3K
15:45 2,170.59 2,170.80 2,170.06 2,170.55 902.7K
15:50 2,170.88 2,171.82 2,170.15 2,171.64 807.3K
15:55 2,171.47 2,171.76 2,171.10 2,171.22 798.9K
16:00 2,171.02 2,172.82 2,170.86 2,172.69 1,507.1K
16:05 2,172.82 2,173.61 2,172.67 2,173.32 918.6K
16:10 2,173.43 2,174.46 2,173.43 2,174.46 2,508.3K
16:15 2,174.17 2,174.17 2,173.10 2,173.70 1,159.5K
16:20 2,173.93 2,175.35 2,173.93 2,175.31 1,370.2K
16:25 2,175.40 2,175.52 2,174.84 2,175.37 41,049.9K
16:35 2,175.83 2,175.83 2,175.83 2,175.83 774.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据