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 2,186.59 2,186.59 2,177.12 2,179.14 3,178.6K
08:05 2,179.25 2,179.99 2,177.87 2,178.66 1,459.9K
08:10 2,178.77 2,179.01 2,177.54 2,177.86 1,011.2K
08:15 2,177.76 2,178.51 2,177.28 2,178.17 767.3K
08:20 2,177.62 2,177.95 2,176.96 2,177.87 1,138.7K
08:25 2,178.19 2,178.43 2,176.15 2,176.46 663.7K
08:30 2,176.53 2,176.53 2,173.23 2,174.22 993.6K
08:35 2,174.57 2,174.57 2,173.77 2,174.04 700.2K
08:40 2,173.87 2,174.12 2,173.23 2,174.09 1,109.3K
08:45 2,174.24 2,174.24 2,172.21 2,173.92 906.8K
08:50 2,173.98 2,173.98 2,170.63 2,170.63 900.9K
08:55 2,170.65 2,171.27 2,170.22 2,170.68 795.7K
09:00 2,170.23 2,170.23 2,167.31 2,167.52 1,235.6K
09:05 2,167.61 2,169.59 2,167.61 2,169.32 682.6K
09:10 2,169.37 2,171.15 2,169.37 2,170.90 852.6K
09:15 2,170.72 2,170.87 2,169.03 2,169.46 634.6K
09:20 2,169.72 2,170.60 2,169.28 2,169.83 721.4K
09:25 2,169.86 2,170.59 2,169.55 2,169.89 866.7K
09:30 2,169.75 2,170.41 2,169.70 2,170.33 575.3K
09:35 2,170.10 2,170.21 2,169.17 2,169.99 607.3K
09:40 2,169.39 2,170.76 2,169.39 2,170.56 530.1K
09:45 2,170.40 2,172.71 2,170.40 2,172.71 597.1K
09:50 2,172.83 2,173.25 2,172.60 2,173.25 536.0K
09:55 2,173.13 2,174.48 2,173.13 2,174.17 563.2K
10:00 2,174.26 2,174.35 2,173.64 2,174.24 455.1K
10:05 2,174.15 2,174.66 2,174.15 2,174.55 474.4K
10:10 2,174.40 2,175.32 2,174.32 2,174.35 524.3K
10:15 2,174.48 2,175.30 2,174.44 2,174.79 428.1K
10:20 2,174.81 2,175.14 2,174.06 2,174.07 523.5K
10:25 2,173.92 2,173.92 2,172.83 2,173.01 502.9K
10:30 2,172.96 2,172.99 2,171.64 2,171.97 486.1K
10:35 2,172.40 2,174.26 2,172.40 2,173.56 618.3K
10:40 2,173.22 2,173.22 2,171.63 2,172.06 523.6K
10:45 2,172.05 2,172.23 2,171.05 2,171.19 591.3K
10:50 2,171.29 2,171.29 2,169.09 2,170.02 518.0K
10:55 2,169.84 2,170.69 2,169.69 2,170.24 362.3K
11:00 2,170.10 2,170.10 2,168.73 2,169.12 454.3K
11:05 2,169.46 2,170.08 2,169.16 2,169.16 423.1K
11:10 2,169.09 2,169.09 2,167.09 2,167.62 389.9K
11:15 2,167.83 2,168.67 2,167.80 2,168.27 450.2K
11:20 2,168.03 2,168.03 2,165.80 2,165.80 592.3K
11:25 2,165.79 2,166.66 2,165.59 2,166.09 487.8K
11:30 2,166.00 2,167.33 2,166.00 2,167.17 533.8K
11:35 2,167.20 2,168.80 2,167.08 2,168.80 428.7K
11:40 2,168.56 2,169.02 2,167.87 2,167.87 491.1K
11:45 2,167.83 2,168.85 2,167.83 2,168.71 400.6K
11:50 2,168.55 2,170.21 2,168.55 2,170.11 466.4K
11:55 2,170.16 2,170.52 2,169.40 2,169.54 353.5K
12:00 2,169.59 2,170.13 2,169.09 2,169.93 381.5K
12:05 2,169.60 2,169.60 2,168.42 2,169.00 395.7K
12:10 2,169.26 2,170.60 2,169.05 2,170.47 416.7K
12:15 2,170.41 2,170.41 2,169.51 2,169.61 880.1K
12:20 2,169.66 2,170.02 2,169.66 2,169.79 282.1K
12:25 2,169.62 2,169.62 2,168.97 2,169.33 655.7K
12:30 2,169.27 2,170.17 2,168.92 2,170.12 356.1K
12:35 2,170.24 2,170.55 2,169.65 2,169.68 439.3K
12:40 2,169.78 2,171.67 2,169.78 2,171.66 428.5K
12:45 2,171.81 2,172.45 2,171.81 2,172.12 300.6K
12:50 2,172.13 2,172.18 2,170.77 2,170.99 365.0K
12:55 2,171.04 2,171.72 2,171.04 2,171.72 309.6K
13:00 2,171.62 2,172.38 2,171.62 2,172.24 363.0K
13:05 2,172.17 2,172.78 2,172.17 2,172.70 307.8K
13:10 2,172.66 2,173.35 2,172.51 2,173.35 311.3K
13:15 2,173.20 2,174.17 2,172.65 2,174.00 1,069.3K
13:20 2,174.19 2,174.34 2,173.93 2,173.97 333.6K
13:25 2,174.17 2,175.42 2,174.17 2,175.42 290.8K
13:30 2,174.82 2,175.71 2,174.10 2,175.61 551.5K
13:35 2,175.68 2,176.38 2,175.28 2,175.74 346.0K
13:40 2,175.74 2,176.27 2,175.63 2,176.20 413.2K
13:45 2,175.99 2,176.48 2,175.99 2,176.41 446.9K
13:50 2,176.24 2,176.24 2,175.30 2,175.68 324.1K
13:55 2,175.67 2,176.44 2,175.67 2,176.44 414.0K
14:00 2,176.50 2,177.65 2,175.60 2,177.54 687.3K
14:05 2,177.52 2,177.54 2,176.66 2,176.66 636.3K
14:10 2,176.54 2,177.13 2,176.52 2,176.52 443.8K
14:15 2,176.54 2,176.73 2,176.21 2,176.40 837.7K
14:20 2,176.43 2,176.43 2,175.40 2,176.33 390.5K
14:25 2,176.47 2,176.47 2,175.77 2,176.33 612.3K
14:30 2,176.48 2,176.48 2,174.20 2,174.98 4,278.0K
14:35 2,174.89 2,176.24 2,174.49 2,175.84 812.0K
14:40 2,175.95 2,177.78 2,175.95 2,177.33 988.4K
14:45 2,177.64 2,177.64 2,175.55 2,177.06 789.1K
14:50 2,176.97 2,177.69 2,176.88 2,177.69 581.5K
14:55 2,177.58 2,177.69 2,176.28 2,177.14 2,095.2K
15:00 2,177.39 2,180.24 2,177.39 2,179.16 1,122.6K
15:05 2,179.18 2,180.43 2,179.18 2,180.36 1,427.1K
15:10 2,180.51 2,180.90 2,179.86 2,180.90 775.3K
15:15 2,181.09 2,183.27 2,181.09 2,183.27 1,018.5K
15:20 2,183.13 2,183.97 2,183.03 2,183.97 677.8K
15:25 2,183.68 2,184.59 2,183.23 2,184.46 1,385.6K
15:30 2,184.55 2,185.33 2,184.48 2,185.16 1,043.4K
15:35 2,185.06 2,185.60 2,184.72 2,185.59 694.4K
15:40 2,185.49 2,186.06 2,185.14 2,185.86 904.3K
15:45 2,185.74 2,185.74 2,184.68 2,185.03 1,218.0K
15:50 2,185.14 2,185.14 2,182.96 2,182.96 961.5K
15:55 2,183.16 2,184.04 2,183.16 2,183.69 918.6K
16:00 2,183.74 2,184.71 2,183.07 2,184.71 1,449.5K
16:05 2,184.48 2,184.54 2,183.96 2,184.17 988.5K
16:10 2,184.13 2,184.51 2,183.64 2,184.28 1,218.9K
16:15 2,184.04 2,184.50 2,182.21 2,182.43 1,235.2K
16:20 2,182.25 2,182.32 2,180.88 2,181.03 1,368.3K
16:25 2,180.91 2,180.91 2,180.10 2,180.74 38,898.9K
16:35 2,180.84 2,180.84 2,180.84 2,180.84 917.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据