FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,218.64
最后更新: 2025-09-30
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 2,188.39 2,190.38 2,188.36 2,190.38 7,144.1K
08:05 2,190.26 2,190.26 2,188.06 2,188.12 764.4K
08:10 2,187.75 2,190.20 2,187.75 2,190.20 715.5K
08:15 2,190.31 2,190.40 2,188.40 2,188.40 647.5K
08:20 2,188.16 2,190.36 2,188.16 2,189.94 633.3K
08:25 2,189.82 2,190.22 2,188.89 2,188.97 516.7K
08:30 2,188.87 2,189.77 2,187.80 2,187.80 570.0K
08:35 2,187.58 2,189.14 2,187.58 2,189.00 526.6K
08:40 2,189.10 2,189.49 2,188.89 2,189.14 537.6K
08:45 2,189.07 2,189.60 2,188.89 2,189.02 440.9K
08:50 2,188.71 2,189.51 2,188.68 2,189.51 476.2K
08:55 2,189.46 2,190.26 2,189.46 2,189.65 401.2K
09:00 2,189.70 2,190.17 2,188.78 2,190.14 617.9K
09:05 2,190.42 2,190.85 2,190.17 2,190.61 452.0K
09:10 2,190.82 2,190.90 2,189.80 2,189.95 407.6K
09:15 2,189.82 2,190.40 2,189.47 2,189.87 491.5K
09:20 2,189.72 2,189.72 2,188.62 2,189.46 436.5K
09:25 2,189.41 2,189.60 2,189.06 2,189.32 304.9K
09:30 2,189.26 2,189.26 2,188.06 2,188.06 392.8K
09:35 2,188.15 2,188.41 2,187.34 2,187.74 379.7K
09:40 2,187.93 2,188.59 2,187.93 2,188.32 358.8K
09:45 2,188.40 2,188.62 2,188.12 2,188.28 338.7K
09:50 2,187.97 2,188.54 2,187.94 2,188.54 383.5K
09:55 2,188.51 2,189.09 2,188.28 2,189.09 258.8K
10:00 2,189.15 2,190.20 2,189.15 2,189.26 346.0K
10:05 2,189.36 2,189.62 2,188.15 2,188.47 348.8K
10:10 2,188.61 2,188.93 2,187.77 2,188.93 367.0K
10:15 2,189.04 2,189.89 2,188.88 2,189.74 288.2K
10:20 2,189.84 2,190.41 2,189.84 2,190.02 321.3K
10:25 2,190.06 2,190.32 2,189.90 2,189.93 299.9K
10:30 2,189.94 2,190.41 2,189.42 2,190.41 284.6K
10:35 2,190.55 2,191.40 2,190.55 2,191.40 268.0K
10:40 2,191.44 2,191.61 2,190.69 2,191.07 285.5K
10:45 2,191.11 2,191.11 2,190.23 2,190.23 332.8K
10:50 2,190.34 2,191.39 2,190.08 2,191.39 392.8K
10:55 2,191.49 2,191.49 2,190.25 2,190.25 334.6K
11:00 2,190.12 2,190.41 2,189.59 2,189.84 296.8K
11:05 2,189.97 2,190.16 2,189.60 2,189.62 308.3K
11:10 2,189.70 2,190.09 2,189.68 2,190.03 285.0K
11:15 2,190.17 2,190.17 2,189.35 2,189.95 302.3K
11:20 2,190.02 2,190.25 2,189.32 2,189.43 296.6K
11:25 2,189.41 2,189.53 2,189.01 2,189.20 290.9K
11:30 2,189.16 2,190.25 2,189.07 2,190.18 291.8K
11:35 2,190.16 2,190.41 2,189.97 2,190.13 529.7K
11:40 2,190.39 2,190.46 2,189.66 2,190.00 263.6K
11:45 2,189.78 2,189.84 2,189.40 2,189.40 243.8K
11:50 2,189.69 2,189.98 2,189.65 2,189.90 276.7K
11:55 2,189.73 2,189.82 2,189.43 2,189.57 227.5K
12:00 2,189.57 2,189.68 2,188.80 2,189.67 471.8K
12:05 2,189.58 2,190.05 2,189.58 2,189.74 343.5K
12:10 2,189.63 2,189.72 2,188.97 2,188.97 194.9K
12:15 2,188.92 2,189.49 2,188.86 2,189.49 248.5K
12:20 2,189.56 2,189.80 2,189.56 2,189.74 210.8K
12:25 2,189.79 2,190.23 2,189.19 2,189.50 395.1K
12:30 2,189.59 2,190.30 2,189.56 2,190.05 245.9K
12:35 2,189.86 2,190.44 2,189.86 2,190.07 256.9K
12:40 2,190.26 2,190.26 2,189.31 2,189.31 270.0K
12:45 2,189.40 2,189.57 2,189.12 2,189.41 286.6K
12:50 2,189.32 2,189.97 2,189.11 2,189.86 254.1K
12:55 2,189.80 2,189.96 2,189.57 2,189.81 261.5K
13:00 2,189.77 2,191.47 2,189.77 2,191.47 310.0K
13:05 2,191.51 2,191.85 2,191.46 2,191.79 232.7K
13:10 2,192.01 2,192.01 2,191.29 2,191.61 288.9K
13:15 2,191.57 2,191.57 2,190.38 2,190.38 273.1K
13:20 2,190.41 2,190.41 2,188.93 2,189.45 306.5K
13:25 2,189.41 2,190.16 2,189.38 2,190.16 320.5K
13:30 2,190.13 2,193.93 2,190.13 2,193.20 1,106.2K
13:35 2,193.11 2,193.18 2,191.98 2,192.86 813.5K
13:40 2,193.00 2,193.54 2,192.72 2,193.31 1,611.8K
13:45 2,193.20 2,193.34 2,191.70 2,191.70 873.0K
13:50 2,191.47 2,192.54 2,191.47 2,192.06 7,474.2K
13:55 2,191.98 2,192.67 2,191.98 2,192.67 379.9K
14:00 2,192.43 2,193.09 2,191.33 2,193.09 544.5K
14:05 2,193.17 2,194.65 2,193.11 2,194.35 492.3K
14:10 2,194.33 2,195.10 2,194.17 2,194.79 648.1K
14:15 2,194.93 2,195.61 2,194.56 2,195.61 448.5K
14:20 2,195.57 2,195.89 2,195.45 2,195.75 380.7K
14:25 2,195.66 2,196.10 2,195.41 2,196.10 478.9K
14:30 2,195.65 2,197.70 2,195.65 2,197.43 1,823.6K
14:35 2,197.30 2,197.30 2,196.28 2,197.00 1,349.2K
14:40 2,197.43 2,199.03 2,197.43 2,198.98 1,053.6K
14:45 2,198.92 2,199.36 2,198.83 2,199.10 746.1K
14:50 2,198.94 2,198.94 2,196.67 2,197.46 1,065.0K
14:55 2,197.51 2,197.87 2,197.11 2,197.30 677.8K
15:00 2,197.67 2,197.67 2,194.88 2,194.91 922.6K
15:05 2,195.01 2,196.21 2,195.01 2,196.21 633.2K
15:10 2,196.08 2,196.08 2,193.85 2,194.63 667.5K
15:15 2,194.83 2,195.22 2,194.13 2,194.88 755.6K
15:20 2,194.84 2,196.22 2,194.81 2,196.22 683.3K
15:25 2,196.22 2,196.43 2,195.33 2,195.48 2,006.4K
15:30 2,195.73 2,196.04 2,194.90 2,195.62 651.2K
15:35 2,195.54 2,195.91 2,195.35 2,195.90 766.7K
15:40 2,196.08 2,196.63 2,196.07 2,196.41 738.8K
15:45 2,196.25 2,196.89 2,195.95 2,196.78 538.5K
15:50 2,196.68 2,196.78 2,195.93 2,196.34 642.0K
15:55 2,196.02 2,196.44 2,195.17 2,195.32 1,040.5K
16:00 2,195.41 2,196.42 2,195.18 2,196.28 967.8K
16:05 2,196.36 2,197.96 2,196.36 2,197.62 1,089.7K
16:10 2,197.83 2,198.33 2,197.67 2,198.33 945.6K
16:15 2,198.17 2,198.17 2,195.54 2,195.56 1,211.0K
16:20 2,195.59 2,196.46 2,195.05 2,196.03 1,131.7K
16:25 2,195.95 2,196.05 2,194.99 2,195.58 27,868.7K
16:35 2,196.84 2,196.84 2,196.84 2,196.84 12,308.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据