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 2,126.88 2,126.88 2,117.31 2,117.51 5,039.6K
08:05 2,117.66 2,118.91 2,115.69 2,118.91 1,426.8K
08:10 2,119.45 2,122.11 2,119.45 2,121.79 1,100.4K
08:15 2,121.97 2,121.97 2,119.36 2,120.06 1,337.9K
08:20 2,120.09 2,121.77 2,119.98 2,121.64 903.6K
08:25 2,121.29 2,123.01 2,121.02 2,122.87 651.0K
08:30 2,123.56 2,124.42 2,122.74 2,123.71 839.4K
08:35 2,123.40 2,124.68 2,123.36 2,124.37 557.4K
08:40 2,124.38 2,125.55 2,124.00 2,125.52 492.2K
08:45 2,125.61 2,125.61 2,124.79 2,124.91 484.9K
08:50 2,125.11 2,126.24 2,125.01 2,125.87 542.9K
08:55 2,125.93 2,128.24 2,125.90 2,128.24 547.9K
09:00 2,128.42 2,129.52 2,127.59 2,128.23 752.4K
09:05 2,128.36 2,130.12 2,127.27 2,130.12 586.6K
09:10 2,129.65 2,130.53 2,128.88 2,128.88 502.1K
09:15 2,128.62 2,128.62 2,126.63 2,127.48 519.2K
09:20 2,127.77 2,129.45 2,127.77 2,128.72 409.3K
09:25 2,128.69 2,129.00 2,128.01 2,128.15 380.3K
09:30 2,128.06 2,128.14 2,127.06 2,127.46 426.9K
09:35 2,127.23 2,128.66 2,127.03 2,128.43 372.2K
09:40 2,128.40 2,128.78 2,127.54 2,127.82 454.5K
09:45 2,127.94 2,128.36 2,127.22 2,127.38 394.6K
09:50 2,127.48 2,127.61 2,126.28 2,126.53 423.4K
09:55 2,126.50 2,127.66 2,126.50 2,127.07 424.4K
10:00 2,127.14 2,127.14 2,126.07 2,126.07 426.7K
10:05 2,125.91 2,125.91 2,124.92 2,125.10 371.3K
10:10 2,124.77 2,126.76 2,124.71 2,125.89 477.7K
10:15 2,125.85 2,125.85 2,123.88 2,124.08 610.5K
10:20 2,124.22 2,126.52 2,124.22 2,125.45 450.5K
10:25 2,125.82 2,125.82 2,123.47 2,123.47 424.5K
10:30 2,123.28 2,123.72 2,123.12 2,123.19 357.0K
10:35 2,122.87 2,122.87 2,122.03 2,122.78 385.4K
10:40 2,122.42 2,123.58 2,122.42 2,123.17 586.8K
10:45 2,122.98 2,122.99 2,122.36 2,122.36 509.4K
10:50 2,122.45 2,123.05 2,122.25 2,122.51 326.1K
10:55 2,122.60 2,122.66 2,122.16 2,122.49 371.6K
11:00 2,122.44 2,122.50 2,120.78 2,122.07 674.9K
11:05 2,121.89 2,124.19 2,121.89 2,123.51 415.8K
11:10 2,123.40 2,125.55 2,122.98 2,124.26 593.3K
11:15 2,124.52 2,124.79 2,123.17 2,123.27 287.5K
11:20 2,123.36 2,123.95 2,123.36 2,123.62 304.6K
11:25 2,123.90 2,124.54 2,123.70 2,124.28 310.6K
11:30 2,124.24 2,124.24 2,123.17 2,123.45 270.2K
11:35 2,123.58 2,124.19 2,123.56 2,123.96 246.9K
11:40 2,123.93 2,123.94 2,121.87 2,122.16 342.1K
11:45 2,122.12 2,122.64 2,122.12 2,122.24 366.9K
11:50 2,122.25 2,123.14 2,122.14 2,122.87 261.6K
11:55 2,122.91 2,122.93 2,121.67 2,121.67 297.6K
12:00 2,121.62 2,121.88 2,121.23 2,121.88 301.2K
12:05 2,121.75 2,121.75 2,120.29 2,120.40 354.1K
12:10 2,120.36 2,120.79 2,119.88 2,120.11 282.9K
12:15 2,120.18 2,120.24 2,119.35 2,119.79 307.1K
12:20 2,119.74 2,119.76 2,118.79 2,118.87 316.2K
12:25 2,118.80 2,118.80 2,117.24 2,117.60 323.6K
12:30 2,117.57 2,117.83 2,117.40 2,117.63 239.6K
12:35 2,117.67 2,117.69 2,116.36 2,116.56 493.3K
12:40 2,116.70 2,116.70 2,114.70 2,114.94 708.8K
12:45 2,114.54 2,114.76 2,109.99 2,112.67 1,581.4K
12:50 2,112.79 2,113.92 2,111.75 2,113.68 530.1K
12:55 2,113.89 2,116.10 2,113.89 2,116.02 381.0K
13:00 2,116.11 2,117.65 2,116.11 2,117.26 369.9K
13:05 2,117.38 2,117.38 2,115.85 2,116.07 501.2K
13:10 2,116.18 2,117.19 2,115.94 2,116.89 391.3K
13:15 2,117.08 2,117.76 2,116.66 2,116.67 414.0K
13:20 2,117.01 2,117.62 2,117.01 2,117.42 357.1K
13:25 2,117.51 2,118.59 2,116.62 2,116.62 569.1K
13:30 2,116.45 2,117.76 2,116.24 2,117.76 423.1K
13:35 2,117.68 2,117.86 2,117.33 2,117.73 352.9K
13:40 2,117.77 2,118.80 2,117.72 2,118.52 1,236.2K
13:45 2,118.52 2,118.63 2,117.98 2,118.56 358.6K
13:50 2,118.64 2,119.41 2,118.63 2,118.73 324.6K
13:55 2,118.79 2,119.56 2,118.79 2,119.20 285.1K
14:00 2,119.25 2,119.25 2,117.70 2,117.75 435.2K
14:05 2,117.58 2,117.58 2,115.19 2,115.50 794.4K
14:10 2,115.37 2,115.37 2,114.27 2,114.90 346.2K
14:15 2,114.72 2,115.07 2,113.77 2,114.89 415.6K
14:20 2,114.75 2,115.59 2,114.58 2,115.59 333.1K
14:25 2,115.49 2,115.70 2,114.83 2,115.29 407.5K
14:30 2,114.91 2,117.60 2,114.91 2,116.18 1,310.0K
14:35 2,115.73 2,117.39 2,115.65 2,117.08 805.4K
14:40 2,117.08 2,118.97 2,117.08 2,117.34 787.2K
14:45 2,117.54 2,118.54 2,117.36 2,117.93 723.4K
14:50 2,118.28 2,119.61 2,118.28 2,119.47 717.6K
14:55 2,119.45 2,120.85 2,119.45 2,120.40 790.2K
15:00 2,120.44 2,121.43 2,120.44 2,120.78 830.8K
15:05 2,120.32 2,121.83 2,120.10 2,121.83 970.1K
15:10 2,121.90 2,122.53 2,121.84 2,121.87 757.7K
15:15 2,121.96 2,122.77 2,121.96 2,122.68 879.5K
15:20 2,122.66 2,122.68 2,121.99 2,122.15 581.2K
15:25 2,122.14 2,122.28 2,120.09 2,120.40 1,283.6K
15:30 2,120.46 2,120.85 2,120.03 2,120.10 750.3K
15:35 2,120.10 2,120.10 2,118.81 2,119.26 872.1K
15:40 2,119.25 2,119.89 2,118.75 2,118.88 679.8K
15:45 2,118.94 2,119.91 2,118.94 2,119.91 696.1K
15:50 2,120.13 2,121.16 2,120.13 2,120.82 623.0K
15:55 2,120.79 2,121.18 2,119.64 2,119.88 1,169.3K
16:00 2,119.57 2,120.81 2,119.57 2,120.53 997.4K
16:05 2,120.49 2,121.35 2,120.49 2,121.22 1,010.3K
16:10 2,121.03 2,121.86 2,120.88 2,121.86 1,009.6K
16:15 2,121.95 2,122.36 2,121.73 2,122.19 1,035.9K
16:20 2,122.11 2,122.12 2,120.78 2,120.88 1,234.6K
16:25 2,121.00 2,121.25 2,120.78 2,120.91 32,593.6K
16:35 2,120.12 2,120.12 2,120.12 2,120.12 5,148.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据