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 2,123.43 2,133.05 2,123.43 2,132.85 20,303.2K
08:05 2,132.62 2,133.20 2,132.06 2,132.79 702.9K
08:10 2,132.76 2,135.22 2,132.76 2,134.84 835.4K
08:15 2,134.66 2,135.24 2,134.17 2,135.24 580.8K
08:20 2,134.93 2,135.26 2,134.17 2,134.17 430.3K
08:25 2,134.12 2,135.79 2,134.07 2,135.79 385.6K
08:30 2,135.91 2,136.26 2,135.39 2,135.39 548.5K
08:35 2,135.40 2,136.76 2,135.26 2,136.63 437.9K
08:40 2,136.69 2,136.71 2,136.24 2,136.65 558.6K
08:45 2,136.62 2,137.46 2,135.92 2,137.46 491.9K
08:50 2,137.49 2,138.72 2,137.46 2,137.46 649.1K
08:55 2,137.66 2,138.44 2,137.66 2,137.99 331.8K
09:00 2,138.10 2,138.48 2,137.60 2,137.72 436.9K
09:05 2,137.89 2,138.64 2,137.89 2,138.54 559.7K
09:10 2,138.62 2,138.80 2,137.50 2,137.59 357.4K
09:15 2,137.63 2,137.93 2,137.08 2,137.22 281.9K
09:20 2,137.06 2,137.76 2,136.90 2,137.76 329.0K
09:25 2,137.81 2,137.96 2,137.25 2,137.41 292.0K
09:30 2,137.23 2,137.23 2,135.44 2,135.44 578.5K
09:35 2,135.23 2,135.40 2,134.90 2,135.05 259.5K
09:40 2,135.07 2,135.22 2,133.59 2,133.59 294.5K
09:45 2,133.57 2,133.57 2,132.80 2,133.23 552.6K
09:50 2,133.40 2,133.47 2,132.32 2,133.42 1,286.7K
09:55 2,133.51 2,133.84 2,133.31 2,133.38 275.6K
10:00 2,133.40 2,133.73 2,132.61 2,132.62 350.8K
10:05 2,132.42 2,134.85 2,132.00 2,134.85 650.0K
10:10 2,135.30 2,135.77 2,135.12 2,135.38 311.2K
10:15 2,135.63 2,135.86 2,135.25 2,135.64 9,207.5K
10:20 2,135.58 2,135.78 2,134.37 2,134.75 1,081.8K
10:25 2,134.92 2,135.08 2,134.68 2,135.08 280.1K
10:30 2,135.01 2,135.14 2,134.70 2,134.70 262.6K
10:35 2,134.63 2,135.28 2,134.51 2,135.22 318.0K
10:40 2,135.42 2,136.22 2,135.42 2,135.88 339.1K
10:45 2,135.91 2,135.91 2,135.11 2,135.11 483.9K
10:50 2,135.87 2,138.24 2,134.82 2,138.08 5,382.5K
10:55 2,138.25 2,139.06 2,137.77 2,137.84 5,095.6K
11:00 2,137.70 2,137.70 2,135.99 2,135.99 713.1K
11:05 2,136.25 2,136.25 2,134.67 2,134.67 406.9K
11:10 2,134.76 2,135.32 2,134.76 2,135.17 373.9K
11:15 2,134.81 2,134.81 2,133.82 2,134.33 452.1K
11:20 2,134.49 2,134.66 2,133.62 2,134.06 302.8K
11:25 2,133.90 2,134.16 2,133.60 2,133.96 248.3K
11:30 2,133.94 2,134.38 2,133.49 2,134.36 336.4K
11:35 2,134.42 2,134.50 2,133.90 2,134.44 245.4K
11:40 2,134.58 2,134.71 2,134.28 2,134.51 230.8K
11:45 2,134.45 2,134.84 2,134.22 2,134.74 283.6K
11:50 2,134.79 2,135.27 2,134.32 2,135.20 256.4K
11:55 2,135.42 2,136.56 2,135.40 2,136.09 299.4K
12:00 2,136.06 2,136.34 2,135.50 2,136.27 371.6K
12:05 2,136.67 2,138.06 2,136.67 2,137.09 2,961.3K
12:10 2,137.07 2,137.07 2,135.81 2,135.88 304.2K
12:15 2,135.72 2,136.03 2,135.64 2,135.66 207.4K
12:20 2,135.62 2,135.95 2,135.46 2,135.75 186.2K
12:25 2,135.90 2,136.15 2,135.77 2,136.08 166.9K
12:30 2,135.99 2,136.09 2,135.40 2,136.09 174.0K
12:35 2,136.07 2,136.52 2,136.07 2,136.47 181.3K
12:40 2,136.33 2,137.37 2,136.33 2,137.26 218.7K
12:45 2,138.76 2,142.57 2,138.76 2,141.20 1,626.3K
12:50 2,141.58 2,141.58 2,140.28 2,141.02 342.6K
12:55 2,140.69 2,140.69 2,139.52 2,139.84 253.0K
13:00 2,139.61 2,139.71 2,138.94 2,139.22 311.0K
13:05 2,139.09 2,139.60 2,138.73 2,138.77 328.7K
13:10 2,139.09 2,139.87 2,138.87 2,139.68 228.5K
13:15 2,139.83 2,140.96 2,139.83 2,140.92 304.1K
13:20 2,140.92 2,141.26 2,140.77 2,141.26 222.6K
13:25 2,140.95 2,142.27 2,140.87 2,142.21 259.9K
13:30 2,142.22 2,142.43 2,140.72 2,141.10 331.9K
13:35 2,141.29 2,141.29 2,139.65 2,139.74 314.6K
13:40 2,139.49 2,139.49 2,138.53 2,138.53 314.5K
13:45 2,138.72 2,139.25 2,138.50 2,139.25 268.3K
13:50 2,139.15 2,139.93 2,139.00 2,139.34 250.7K
13:55 2,139.30 2,139.69 2,138.62 2,139.46 769.5K
14:00 2,139.32 2,140.06 2,139.32 2,139.50 295.6K
14:05 2,139.68 2,139.70 2,139.26 2,139.31 1,147.0K
14:10 2,139.45 2,139.61 2,139.13 2,139.22 842.8K
14:15 2,139.08 2,139.20 2,138.21 2,138.23 468.6K
14:20 2,138.30 2,138.74 2,137.96 2,138.56 286.3K
14:25 2,138.62 2,139.03 2,137.80 2,138.55 472.4K
14:30 2,138.45 2,138.45 2,134.16 2,134.23 1,067.4K
14:35 2,134.43 2,134.46 2,133.14 2,133.48 725.0K
14:40 2,133.39 2,134.02 2,132.90 2,133.91 698.5K
14:45 2,133.69 2,133.81 2,131.88 2,131.88 705.5K
14:50 2,132.10 2,132.10 2,131.27 2,131.92 807.2K
14:55 2,132.04 2,132.52 2,131.55 2,132.52 880.6K
15:00 2,132.90 2,134.30 2,132.68 2,133.73 713.7K
15:05 2,133.50 2,133.50 2,131.94 2,132.00 685.9K
15:10 2,131.67 2,132.95 2,131.67 2,132.95 792.7K
15:15 2,132.91 2,133.53 2,132.55 2,133.42 878.6K
15:20 2,133.44 2,133.79 2,131.07 2,131.07 679.6K
15:25 2,130.90 2,131.39 2,130.06 2,131.19 3,474.6K
15:30 2,131.20 2,131.35 2,130.65 2,130.69 640.9K
15:35 2,130.65 2,131.35 2,130.61 2,131.19 699.7K
15:40 2,131.33 2,131.47 2,127.51 2,128.06 1,003.0K
15:45 2,128.56 2,128.56 2,127.20 2,128.23 709.1K
15:50 2,127.96 2,127.96 2,126.99 2,127.12 786.3K
15:55 2,127.38 2,128.14 2,127.25 2,127.51 1,266.4K
16:00 2,127.39 2,127.64 2,126.43 2,127.23 2,241.3K
16:05 2,127.14 2,128.30 2,127.10 2,127.54 752.9K
16:10 2,127.29 2,128.40 2,127.27 2,128.40 821.8K
16:15 2,128.43 2,129.23 2,128.38 2,129.19 1,031.1K
16:20 2,129.10 2,129.11 2,127.07 2,127.51 1,796.3K
16:25 2,127.43 2,127.73 2,126.28 2,126.28 171,493.9K
16:35 2,126.63 2,126.63 2,126.63 2,126.63 1,945.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据