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 2,160.09 2,165.98 2,160.09 2,165.75 2,972.7K
08:05 2,165.72 2,165.72 2,164.43 2,164.65 1,157.6K
08:10 2,164.31 2,166.13 2,164.31 2,165.17 1,221.8K
08:15 2,165.30 2,166.77 2,165.06 2,165.40 948.7K
08:20 2,165.11 2,165.27 2,162.97 2,163.06 808.9K
08:25 2,162.98 2,162.98 2,161.24 2,162.14 814.3K
08:30 2,162.06 2,164.04 2,162.06 2,162.66 910.9K
08:35 2,162.48 2,162.48 2,161.48 2,162.40 816.6K
08:40 2,162.55 2,163.06 2,161.56 2,162.94 609.4K
08:45 2,162.69 2,163.36 2,161.80 2,163.21 693.0K
08:50 2,163.19 2,164.34 2,163.19 2,163.83 615.1K
08:55 2,163.89 2,164.97 2,163.89 2,164.97 448.9K
09:00 2,164.96 2,165.69 2,163.87 2,163.95 654.9K
09:05 2,164.09 2,164.93 2,164.09 2,164.93 451.5K
09:10 2,164.93 2,165.02 2,163.65 2,164.60 496.6K
09:15 2,164.56 2,165.55 2,164.56 2,165.55 424.9K
09:20 2,165.38 2,165.38 2,164.52 2,165.35 458.6K
09:25 2,165.64 2,166.63 2,165.46 2,166.48 724.4K
09:30 2,166.62 2,167.02 2,166.22 2,166.47 662.8K
09:35 2,166.33 2,166.46 2,165.26 2,166.09 608.3K
09:40 2,166.19 2,166.69 2,165.90 2,166.58 419.7K
09:45 2,166.70 2,168.19 2,166.62 2,168.11 394.4K
09:50 2,168.09 2,168.57 2,168.09 2,168.57 465.4K
09:55 2,168.41 2,168.68 2,168.07 2,168.56 423.6K
10:00 2,168.61 2,169.52 2,167.77 2,167.77 549.3K
10:05 2,167.73 2,168.21 2,167.41 2,167.41 457.7K
10:10 2,167.41 2,167.55 2,165.91 2,166.01 617.9K
10:15 2,165.87 2,166.60 2,165.87 2,166.18 752.8K
10:20 2,166.30 2,166.46 2,165.40 2,165.40 631.3K
10:25 2,165.64 2,166.99 2,165.64 2,166.18 543.3K
10:30 2,165.86 2,166.44 2,165.84 2,166.14 377.4K
10:35 2,165.98 2,166.12 2,164.92 2,165.79 508.8K
10:40 2,166.12 2,166.80 2,165.53 2,165.53 1,029.6K
10:45 2,165.69 2,166.11 2,164.80 2,164.90 484.1K
10:50 2,165.22 2,166.07 2,165.22 2,165.95 325.8K
10:55 2,166.00 2,166.20 2,165.87 2,165.96 333.9K
11:00 2,165.83 2,166.17 2,165.61 2,165.77 380.4K
11:05 2,165.76 2,166.62 2,165.76 2,166.57 2,756.4K
11:10 2,166.62 2,166.70 2,166.00 2,166.18 421.3K
11:15 2,166.09 2,167.70 2,166.09 2,167.61 435.6K
11:20 2,167.73 2,167.73 2,166.83 2,166.94 333.6K
11:25 2,167.08 2,167.33 2,167.00 2,167.27 312.8K
11:30 2,167.14 2,168.31 2,167.08 2,168.31 308.9K
11:35 2,168.38 2,168.83 2,168.20 2,168.28 266.7K
11:40 2,168.27 2,168.48 2,167.57 2,168.48 349.8K
11:45 2,168.65 2,168.98 2,168.49 2,168.91 833.8K
11:50 2,168.99 2,169.67 2,168.89 2,169.50 928.2K
11:55 2,169.41 2,170.47 2,169.31 2,170.47 669.2K
12:00 2,170.60 2,170.60 2,169.26 2,169.54 520.1K
12:05 2,169.62 2,169.77 2,168.45 2,168.45 349.5K
12:10 2,168.50 2,168.65 2,167.29 2,167.29 286.2K
12:15 2,167.43 2,168.40 2,167.14 2,168.22 395.7K
12:20 2,168.24 2,168.35 2,167.82 2,168.26 402.7K
12:25 2,168.21 2,168.21 2,167.33 2,167.33 338.1K
12:30 2,167.63 2,168.79 2,167.55 2,168.74 334.0K
12:35 2,168.73 2,169.61 2,168.73 2,169.17 345.0K
12:40 2,169.10 2,169.32 2,168.86 2,168.86 374.2K
12:45 2,168.98 2,169.29 2,168.87 2,168.98 358.4K
12:50 2,169.04 2,169.04 2,168.42 2,168.93 331.3K
12:55 2,168.94 2,169.41 2,168.88 2,169.26 304.0K
13:00 2,169.16 2,169.57 2,169.01 2,169.14 410.5K
13:05 2,169.20 2,169.85 2,169.20 2,169.85 326.0K
13:10 2,170.27 2,170.51 2,169.98 2,170.51 706.6K
13:15 2,170.28 2,170.79 2,170.28 2,170.70 429.2K
13:20 2,170.74 2,171.96 2,170.74 2,171.75 529.1K
13:25 2,171.80 2,171.87 2,170.82 2,171.19 553.8K
13:30 2,171.14 2,171.54 2,169.71 2,169.79 934.2K
13:35 2,169.64 2,170.28 2,169.40 2,170.08 1,406.6K
13:40 2,169.89 2,169.89 2,169.17 2,169.46 417.5K
13:45 2,169.22 2,169.42 2,168.79 2,169.00 356.4K
13:50 2,168.96 2,168.96 2,168.41 2,168.54 331.7K
13:55 2,168.39 2,168.39 2,167.60 2,167.66 328.4K
14:00 2,167.82 2,167.82 2,166.59 2,166.65 398.7K
14:05 2,166.50 2,167.03 2,165.69 2,166.38 403.7K
14:10 2,166.13 2,166.13 2,164.04 2,164.26 499.2K
14:15 2,164.33 2,164.89 2,163.90 2,164.53 1,369.7K
14:20 2,164.47 2,164.70 2,164.05 2,164.49 661.4K
14:25 2,164.59 2,164.59 2,164.04 2,164.39 445.4K
14:30 2,164.25 2,165.38 2,163.59 2,165.01 1,534.2K
14:35 2,165.47 2,165.47 2,164.02 2,164.27 932.1K
14:40 2,163.95 2,163.95 2,163.29 2,163.39 693.1K
14:45 2,163.45 2,167.28 2,163.45 2,167.18 878.7K
14:50 2,166.90 2,167.63 2,165.73 2,167.08 1,246.9K
14:55 2,167.09 2,169.35 2,166.79 2,169.10 1,325.7K
15:00 2,169.55 2,170.51 2,168.84 2,169.32 1,197.5K
15:05 2,169.22 2,169.22 2,167.75 2,168.92 768.2K
15:10 2,168.37 2,169.06 2,168.22 2,168.89 916.1K
15:15 2,168.83 2,170.43 2,168.76 2,170.43 821.7K
15:20 2,170.36 2,170.86 2,170.27 2,170.70 806.7K
15:25 2,170.90 2,171.24 2,170.33 2,171.24 1,573.9K
15:30 2,171.15 2,171.96 2,170.74 2,171.82 817.6K
15:35 2,171.65 2,172.00 2,170.78 2,171.56 1,446.9K
15:40 2,171.62 2,171.68 2,170.53 2,171.68 987.7K
15:45 2,171.84 2,172.24 2,171.27 2,171.35 876.1K
15:50 2,171.15 2,171.15 2,170.04 2,170.95 938.8K
15:55 2,171.05 2,171.33 2,170.73 2,171.33 999.3K
16:00 2,171.17 2,171.52 2,170.55 2,170.83 1,531.6K
16:05 2,170.66 2,170.82 2,169.87 2,169.87 940.7K
16:10 2,169.84 2,170.20 2,169.29 2,169.35 1,027.8K
16:15 2,169.71 2,170.13 2,169.50 2,169.86 1,443.2K
16:20 2,169.91 2,170.58 2,169.55 2,170.58 1,293.1K
16:25 2,170.53 2,170.94 2,168.73 2,168.74 43,217.4K
16:35 2,168.63 2,168.63 2,168.63 2,168.63 4,018.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据