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 2,144.33 2,148.09 2,144.33 2,148.09 2,695.6K
08:05 2,148.75 2,148.75 2,146.94 2,146.97 1,030.4K
08:10 2,147.18 2,148.67 2,147.18 2,148.67 985.6K
08:15 2,148.39 2,149.05 2,147.92 2,148.20 609.7K
08:20 2,148.08 2,149.74 2,148.08 2,149.68 634.2K
08:25 2,149.76 2,151.92 2,149.76 2,151.92 677.0K
08:30 2,151.79 2,151.89 2,150.05 2,150.38 804.5K
08:35 2,150.59 2,151.16 2,149.01 2,149.01 725.7K
08:40 2,148.80 2,149.14 2,148.49 2,148.75 812.7K
08:45 2,148.33 2,148.33 2,147.21 2,147.52 551.8K
08:50 2,147.73 2,148.35 2,147.73 2,148.28 423.6K
08:55 2,148.30 2,148.66 2,148.30 2,148.47 524.4K
09:00 2,148.50 2,149.47 2,148.50 2,149.06 630.9K
09:05 2,148.95 2,148.95 2,147.77 2,147.89 629.2K
09:10 2,147.48 2,147.50 2,146.08 2,146.69 473.4K
09:15 2,146.81 2,146.94 2,146.21 2,146.21 452.2K
09:20 2,146.10 2,146.47 2,145.26 2,145.26 366.2K
09:25 2,145.18 2,145.88 2,144.82 2,145.09 721.3K
09:30 2,144.96 2,144.96 2,143.27 2,144.50 487.1K
09:35 2,144.32 2,144.32 2,143.08 2,143.19 651.1K
09:40 2,143.30 2,144.18 2,143.30 2,143.78 553.3K
09:45 2,143.89 2,144.18 2,143.70 2,143.86 417.0K
09:50 2,143.98 2,144.27 2,143.73 2,143.73 360.7K
09:55 2,144.01 2,144.53 2,143.68 2,143.68 468.4K
10:00 2,143.63 2,143.66 2,142.24 2,142.24 415.7K
10:05 2,142.19 2,142.28 2,141.66 2,141.72 497.8K
10:10 2,141.99 2,142.15 2,141.69 2,142.03 421.9K
10:15 2,141.94 2,142.41 2,141.66 2,142.06 343.2K
10:20 2,141.82 2,142.65 2,141.82 2,142.65 331.0K
10:25 2,142.64 2,142.90 2,142.20 2,142.40 245.8K
10:30 2,142.40 2,142.86 2,142.06 2,142.86 307.4K
10:35 2,142.64 2,142.78 2,141.96 2,142.78 284.3K
10:40 2,142.72 2,142.72 2,142.01 2,142.04 335.3K
10:45 2,142.04 2,142.23 2,140.92 2,140.92 330.8K
10:50 2,140.90 2,140.95 2,140.45 2,140.53 332.1K
10:55 2,140.32 2,140.50 2,139.40 2,139.81 352.7K
11:00 2,139.95 2,140.29 2,139.92 2,140.09 353.2K
11:05 2,139.90 2,139.95 2,139.15 2,139.17 388.4K
11:10 2,139.31 2,139.47 2,137.82 2,137.82 423.8K
11:15 2,137.69 2,137.69 2,136.92 2,137.26 370.9K
11:20 2,137.29 2,138.15 2,137.13 2,138.15 352.9K
11:25 2,138.24 2,138.72 2,137.87 2,138.72 274.7K
11:30 2,138.93 2,139.62 2,138.26 2,139.62 280.1K
11:35 2,139.47 2,139.74 2,138.63 2,138.63 317.9K
11:40 2,138.74 2,139.13 2,138.13 2,138.13 324.2K
11:45 2,138.18 2,138.38 2,137.96 2,138.12 326.5K
11:50 2,137.92 2,137.92 2,137.11 2,137.34 696.3K
11:55 2,137.35 2,137.84 2,137.18 2,137.57 357.0K
12:00 2,137.43 2,137.58 2,135.99 2,135.99 641.4K
12:05 2,135.91 2,136.13 2,134.75 2,135.30 706.1K
12:10 2,135.30 2,136.18 2,135.03 2,136.18 321.3K
12:15 2,136.24 2,136.69 2,135.43 2,135.48 354.8K
12:20 2,135.82 2,136.36 2,135.70 2,136.07 274.2K
12:25 2,136.13 2,137.29 2,136.04 2,137.24 265.9K
12:30 2,137.15 2,138.19 2,137.04 2,138.08 436.8K
12:35 2,138.02 2,138.14 2,137.63 2,137.82 304.4K
12:40 2,137.71 2,138.01 2,136.85 2,137.30 620.3K
12:45 2,137.43 2,137.78 2,136.94 2,136.95 463.4K
12:50 2,136.96 2,138.85 2,136.96 2,138.62 324.1K
12:55 2,138.66 2,139.82 2,138.66 2,139.23 391.3K
13:00 2,139.20 2,139.51 2,138.58 2,138.60 258.0K
13:05 2,138.50 2,138.50 2,137.46 2,137.46 375.0K
13:10 2,137.30 2,137.77 2,137.10 2,137.59 290.4K
13:15 2,137.65 2,137.71 2,136.63 2,136.63 310.6K
13:20 2,136.64 2,136.64 2,135.42 2,135.69 341.0K
13:25 2,135.92 2,136.13 2,135.05 2,135.08 322.8K
13:30 2,135.08 2,135.56 2,134.37 2,134.37 481.1K
13:35 2,134.39 2,134.72 2,134.03 2,134.70 326.0K
13:40 2,134.70 2,135.14 2,134.54 2,135.07 249.6K
13:45 2,134.96 2,135.51 2,134.54 2,135.32 464.7K
13:50 2,135.24 2,135.94 2,134.81 2,135.81 303.4K
13:55 2,135.90 2,136.40 2,135.80 2,136.27 916.5K
14:00 2,136.23 2,136.43 2,135.13 2,135.30 297.0K
14:05 2,135.15 2,135.19 2,134.06 2,134.61 397.5K
14:10 2,134.72 2,135.82 2,134.72 2,135.82 2,230.1K
14:15 2,135.84 2,136.32 2,135.73 2,136.03 783.5K
14:20 2,136.21 2,136.61 2,136.07 2,136.20 391.2K
14:25 2,136.36 2,136.36 2,134.98 2,134.98 489.8K
14:30 2,134.93 2,134.93 2,132.05 2,132.05 2,611.1K
14:35 2,131.89 2,131.89 2,130.50 2,130.71 1,000.2K
14:40 2,130.82 2,131.57 2,130.39 2,131.31 693.8K
14:45 2,131.34 2,131.90 2,131.06 2,131.56 693.5K
14:50 2,131.46 2,132.59 2,131.40 2,131.59 676.1K
14:55 2,131.59 2,132.62 2,131.59 2,131.92 703.2K
15:00 2,131.82 2,131.89 2,130.03 2,131.02 954.7K
15:05 2,131.11 2,132.22 2,130.92 2,131.57 772.0K
15:10 2,131.53 2,131.89 2,131.01 2,131.12 801.9K
15:15 2,131.47 2,133.36 2,131.47 2,132.59 1,914.0K
15:20 2,132.74 2,133.11 2,132.70 2,133.11 578.8K
15:25 2,132.82 2,132.82 2,129.72 2,130.04 1,615.1K
15:30 2,129.46 2,129.95 2,128.11 2,128.33 796.6K
15:35 2,128.00 2,130.12 2,128.00 2,129.69 660.8K
15:40 2,129.71 2,130.21 2,129.35 2,130.13 533.1K
15:45 2,130.29 2,130.46 2,129.67 2,130.01 884.0K
15:50 2,130.02 2,130.02 2,128.72 2,128.92 637.5K
15:55 2,128.86 2,129.53 2,128.69 2,128.80 901.3K
16:00 2,128.73 2,128.73 2,127.49 2,128.11 1,100.7K
16:05 2,128.11 2,128.18 2,126.57 2,126.91 903.5K
16:10 2,126.93 2,127.30 2,126.51 2,127.30 904.2K
16:15 2,127.09 2,127.63 2,126.88 2,126.91 944.9K
16:20 2,127.03 2,127.14 2,126.39 2,126.55 1,011.1K
16:25 2,126.80 2,127.35 2,126.80 2,127.29 38,015.7K
16:35 2,126.42 2,126.42 2,126.42 2,126.42 3,068.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据