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 2,176.52 2,184.41 2,176.52 2,182.58 2,408.9K
08:05 2,182.58 2,183.15 2,181.45 2,181.45 1,022.9K
08:10 2,181.06 2,181.14 2,179.83 2,181.14 745.6K
08:15 2,181.54 2,182.01 2,180.69 2,180.73 654.3K
08:20 2,180.77 2,182.55 2,180.77 2,181.02 629.4K
08:25 2,181.02 2,182.47 2,180.89 2,182.47 553.9K
08:30 2,182.30 2,182.67 2,181.54 2,181.86 570.0K
08:35 2,181.85 2,181.99 2,180.51 2,180.73 514.0K
08:40 2,180.85 2,181.55 2,180.76 2,181.06 533.3K
08:45 2,180.95 2,181.30 2,180.56 2,180.94 500.4K
08:50 2,180.98 2,181.97 2,180.86 2,181.76 669.8K
08:55 2,181.76 2,184.73 2,181.62 2,184.73 565.9K
09:00 2,184.39 2,185.38 2,184.31 2,185.33 722.6K
09:05 2,185.58 2,185.58 2,184.47 2,184.59 555.7K
09:10 2,184.41 2,184.77 2,183.39 2,184.77 445.5K
09:15 2,184.83 2,185.55 2,184.83 2,185.26 423.3K
09:20 2,185.25 2,185.60 2,184.34 2,185.29 500.5K
09:25 2,185.24 2,186.35 2,185.24 2,185.70 443.0K
09:30 2,185.79 2,185.79 2,184.07 2,185.57 576.2K
09:35 2,185.42 2,186.30 2,185.38 2,186.30 467.7K
09:40 2,186.32 2,186.88 2,185.95 2,186.43 415.3K
09:45 2,186.52 2,187.02 2,186.25 2,186.74 461.2K
09:50 2,186.73 2,186.87 2,185.76 2,186.12 406.2K
09:55 2,186.29 2,186.29 2,184.81 2,185.19 545.2K
10:00 2,185.42 2,186.38 2,185.42 2,186.38 453.1K
10:05 2,186.49 2,186.84 2,185.41 2,185.65 398.6K
10:10 2,185.94 2,188.03 2,185.94 2,188.03 466.5K
10:15 2,188.15 2,189.04 2,188.12 2,189.04 387.0K
10:20 2,189.01 2,189.22 2,188.78 2,188.96 419.1K
10:25 2,189.10 2,190.44 2,188.98 2,190.44 369.9K
10:30 2,190.39 2,190.96 2,190.32 2,190.88 422.2K
10:35 2,190.74 2,191.10 2,190.22 2,190.52 389.0K
10:40 2,190.43 2,190.84 2,190.22 2,190.74 414.8K
10:45 2,190.70 2,190.70 2,188.01 2,188.18 626.5K
10:50 2,188.16 2,188.35 2,187.41 2,188.20 359.3K
10:55 2,187.85 2,187.85 2,186.11 2,186.47 529.8K
11:00 2,186.52 2,186.91 2,186.01 2,186.87 609.6K
11:05 2,186.90 2,186.93 2,185.04 2,185.58 524.8K
11:10 2,185.83 2,185.83 2,183.66 2,184.39 583.8K
11:15 2,184.53 2,185.57 2,184.14 2,185.44 499.0K
11:20 2,185.34 2,185.54 2,184.02 2,185.15 429.6K
11:25 2,185.01 2,185.97 2,185.01 2,185.82 547.3K
11:30 2,185.88 2,185.88 2,184.52 2,184.95 457.8K
11:35 2,184.90 2,185.60 2,184.86 2,185.47 385.8K
11:40 2,185.41 2,185.94 2,185.32 2,185.94 319.2K
11:45 2,185.56 2,185.87 2,184.92 2,185.72 302.1K
11:50 2,185.77 2,186.11 2,185.20 2,185.40 289.8K
11:55 2,185.46 2,185.62 2,184.90 2,185.53 372.4K
12:00 2,185.42 2,185.76 2,184.31 2,184.56 2,587.9K
12:05 2,184.58 2,184.58 2,183.49 2,183.97 343.7K
12:10 2,183.82 2,183.83 2,182.82 2,183.80 409.6K
12:15 2,183.85 2,183.85 2,183.00 2,183.49 454.0K
12:20 2,183.40 2,183.40 2,182.27 2,183.18 386.7K
12:25 2,183.14 2,183.24 2,182.44 2,182.75 290.1K
12:30 2,182.78 2,183.29 2,182.27 2,183.29 267.3K
12:35 2,183.38 2,184.67 2,183.26 2,184.67 271.2K
12:40 2,184.94 2,185.47 2,184.76 2,185.47 254.5K
12:45 2,185.43 2,186.16 2,185.40 2,186.14 311.4K
12:50 2,186.26 2,186.59 2,186.05 2,186.54 399.8K
12:55 2,186.52 2,186.52 2,185.45 2,185.45 307.7K
13:00 2,185.40 2,186.52 2,185.06 2,186.05 3,155.6K
13:05 2,185.99 2,186.45 2,185.10 2,185.10 297.9K
13:10 2,184.95 2,185.55 2,184.95 2,185.45 259.4K
13:15 2,185.45 2,185.45 2,182.86 2,183.79 731.3K
13:20 2,183.83 2,183.97 2,181.51 2,181.83 569.9K
13:25 2,181.90 2,183.11 2,181.74 2,182.98 417.0K
13:30 2,182.97 2,183.59 2,182.80 2,183.43 531.6K
13:35 2,183.52 2,184.79 2,183.33 2,184.49 496.7K
13:40 2,184.49 2,184.67 2,183.88 2,184.52 449.8K
13:45 2,184.63 2,184.93 2,184.46 2,184.46 470.7K
13:50 2,184.31 2,185.62 2,183.80 2,185.55 390.5K
13:55 2,185.68 2,185.68 2,184.78 2,185.48 338.5K
14:00 2,185.47 2,185.88 2,184.52 2,184.52 409.4K
14:05 2,184.10 2,184.80 2,183.91 2,183.91 496.3K
14:10 2,183.78 2,184.68 2,183.56 2,184.55 358.7K
14:15 2,184.53 2,185.24 2,183.93 2,183.93 436.7K
14:20 2,184.10 2,184.54 2,182.94 2,182.94 498.9K
14:25 2,183.02 2,183.11 2,180.98 2,181.11 572.9K
14:30 2,181.30 2,181.83 2,180.60 2,181.83 1,118.4K
14:35 2,182.14 2,184.64 2,182.14 2,184.21 921.1K
14:40 2,184.12 2,184.61 2,182.80 2,182.81 672.8K
14:45 2,182.61 2,185.77 2,182.61 2,185.65 784.4K
14:50 2,186.13 2,186.34 2,185.20 2,185.37 712.6K
14:55 2,185.19 2,185.67 2,185.17 2,185.61 633.4K
15:00 2,185.45 2,185.52 2,182.74 2,183.56 1,428.9K
15:05 2,183.19 2,183.24 2,180.72 2,182.49 1,038.1K
15:10 2,182.59 2,185.38 2,182.59 2,185.17 807.6K
15:15 2,184.99 2,185.83 2,184.79 2,185.65 691.1K
15:20 2,185.44 2,187.63 2,185.32 2,187.63 900.8K
15:25 2,187.72 2,188.63 2,187.60 2,188.06 1,403.8K
15:30 2,188.02 2,188.79 2,187.90 2,188.17 748.7K
15:35 2,188.07 2,188.87 2,187.40 2,187.40 743.8K
15:40 2,187.66 2,187.77 2,187.26 2,187.38 718.5K
15:45 2,187.60 2,188.64 2,187.47 2,188.64 839.2K
15:50 2,188.34 2,188.34 2,186.47 2,186.58 675.5K
15:55 2,186.60 2,186.80 2,186.10 2,186.80 864.0K
16:00 2,186.89 2,187.31 2,186.18 2,186.77 1,267.4K
16:05 2,186.80 2,187.93 2,186.80 2,187.56 978.5K
16:10 2,187.67 2,188.42 2,187.61 2,188.32 807.5K
16:15 2,188.25 2,188.54 2,186.81 2,187.26 1,542.7K
16:20 2,187.40 2,187.59 2,186.59 2,186.59 1,124.5K
16:25 2,186.64 2,186.64 2,186.00 2,186.20 41,446.6K
16:35 2,185.67 2,185.67 2,185.67 2,185.67 1,961.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据