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 2,151.67 2,157.00 2,151.67 2,156.54 2,274.3K
08:05 2,156.57 2,156.57 2,154.70 2,156.02 921.3K
08:10 2,156.06 2,156.06 2,154.50 2,154.50 803.1K
08:15 2,154.49 2,154.93 2,153.84 2,154.39 636.9K
08:20 2,154.21 2,154.32 2,152.58 2,152.69 556.5K
08:25 2,152.64 2,152.64 2,150.97 2,151.00 594.7K
08:30 2,151.19 2,151.19 2,150.34 2,150.44 607.0K
08:35 2,150.34 2,150.81 2,150.07 2,150.38 469.3K
08:40 2,150.25 2,151.10 2,150.25 2,150.74 429.0K
08:45 2,150.79 2,151.56 2,150.59 2,151.11 413.3K
08:50 2,150.88 2,150.88 2,149.50 2,150.06 449.9K
08:55 2,149.92 2,151.14 2,149.92 2,151.14 355.3K
09:00 2,150.88 2,153.09 2,150.88 2,151.75 908.2K
09:05 2,151.88 2,151.88 2,150.96 2,151.06 527.2K
09:10 2,151.03 2,151.36 2,149.88 2,150.89 402.0K
09:15 2,151.02 2,151.53 2,150.21 2,150.21 339.5K
09:20 2,150.25 2,150.25 2,149.03 2,149.28 354.9K
09:25 2,149.07 2,150.31 2,148.73 2,150.16 456.1K
09:30 2,150.26 2,150.51 2,148.97 2,149.13 459.6K
09:35 2,149.10 2,149.56 2,148.93 2,149.31 376.2K
09:40 2,149.25 2,149.44 2,148.43 2,148.76 308.7K
09:45 2,148.57 2,148.60 2,147.23 2,147.23 402.9K
09:50 2,147.32 2,147.48 2,146.23 2,146.23 1,137.7K
09:55 2,146.13 2,146.20 2,145.50 2,145.66 452.2K
10:00 2,145.50 2,146.63 2,145.50 2,146.37 516.9K
10:05 2,146.30 2,147.43 2,146.24 2,147.22 376.7K
10:10 2,147.15 2,147.52 2,146.77 2,147.45 361.6K
10:15 2,147.67 2,149.39 2,147.55 2,148.55 448.4K
10:20 2,148.39 2,148.42 2,147.80 2,147.93 273.6K
10:25 2,147.98 2,148.89 2,147.91 2,148.76 286.9K
10:30 2,148.74 2,148.74 2,148.21 2,148.38 363.8K
10:35 2,148.26 2,148.26 2,146.59 2,147.00 452.8K
10:40 2,146.89 2,147.14 2,146.86 2,146.93 220.7K
10:45 2,146.88 2,147.00 2,146.29 2,146.63 347.9K
10:50 2,146.30 2,146.30 2,145.47 2,145.83 572.5K
10:55 2,145.84 2,145.84 2,145.36 2,145.56 332.7K
11:00 2,145.67 2,146.49 2,145.67 2,145.79 369.4K
11:05 2,145.72 2,146.70 2,145.72 2,146.70 229.5K
11:10 2,146.87 2,147.47 2,146.85 2,147.47 371.3K
11:15 2,147.31 2,148.08 2,147.31 2,148.08 380.9K
11:20 2,148.24 2,148.55 2,148.11 2,148.21 207.8K
11:25 2,148.26 2,148.47 2,147.82 2,147.88 866.8K
11:30 2,147.98 2,148.53 2,147.98 2,148.20 282.6K
11:35 2,148.40 2,149.16 2,148.21 2,149.03 275.5K
11:40 2,149.00 2,150.02 2,149.00 2,150.02 308.2K
11:45 2,150.12 2,150.85 2,149.97 2,150.74 336.7K
11:50 2,150.61 2,151.73 2,150.61 2,151.73 316.7K
11:55 2,151.75 2,151.82 2,151.20 2,151.66 338.6K
12:00 2,151.77 2,151.91 2,150.39 2,150.41 310.5K
12:05 2,150.39 2,150.73 2,149.92 2,149.92 227.3K
12:10 2,149.75 2,149.79 2,149.40 2,149.79 262.7K
12:15 2,149.63 2,149.63 2,149.17 2,149.47 247.8K
12:20 2,149.43 2,149.62 2,149.08 2,149.62 281.2K
12:25 2,149.55 2,149.55 2,149.10 2,149.33 303.1K
12:30 2,149.28 2,149.28 2,148.43 2,148.69 267.0K
12:35 2,148.62 2,148.94 2,148.49 2,148.94 223.5K
12:40 2,148.90 2,150.04 2,148.90 2,149.84 228.5K
12:45 2,149.73 2,150.20 2,149.63 2,149.64 191.7K
12:50 2,149.74 2,150.73 2,149.74 2,150.06 265.8K
12:55 2,150.01 2,150.33 2,149.79 2,150.30 207.7K
13:00 2,150.46 2,150.61 2,149.25 2,149.36 354.0K
13:05 2,149.30 2,149.73 2,149.26 2,149.57 247.3K
13:10 2,149.81 2,150.23 2,149.74 2,150.20 331.4K
13:15 2,150.19 2,150.26 2,149.09 2,149.16 300.7K
13:20 2,149.35 2,149.54 2,149.02 2,149.23 245.4K
13:25 2,149.20 2,149.24 2,148.97 2,149.19 250.7K
13:30 2,149.33 2,149.37 2,148.56 2,148.56 307.3K
13:35 2,148.61 2,149.04 2,148.38 2,149.04 310.5K
13:40 2,148.99 2,149.51 2,148.61 2,149.08 435.7K
13:45 2,149.11 2,149.29 2,147.91 2,147.92 355.4K
13:50 2,147.89 2,147.89 2,147.09 2,147.15 295.4K
13:55 2,147.15 2,147.50 2,146.31 2,146.72 337.2K
14:00 2,146.56 2,147.29 2,146.56 2,146.63 338.7K
14:05 2,146.52 2,146.86 2,145.82 2,146.86 269.7K
14:10 2,146.87 2,146.94 2,146.58 2,146.74 290.5K
14:15 2,146.46 2,146.52 2,145.58 2,145.71 272.8K
14:20 2,145.83 2,145.89 2,145.53 2,145.62 344.9K
14:25 2,145.36 2,145.62 2,145.23 2,145.30 348.1K
14:30 2,145.15 2,145.97 2,144.54 2,144.94 1,243.5K
14:35 2,144.83 2,144.85 2,143.92 2,144.11 736.7K
14:40 2,144.22 2,144.51 2,143.52 2,143.58 795.5K
14:45 2,143.51 2,143.56 2,142.51 2,142.51 655.1K
14:50 2,142.55 2,142.55 2,141.29 2,142.17 636.2K
14:55 2,141.96 2,142.44 2,141.62 2,141.91 669.7K
15:00 2,141.91 2,141.92 2,140.28 2,141.54 851.3K
15:05 2,141.58 2,142.21 2,141.26 2,141.80 602.0K
15:10 2,142.00 2,142.77 2,141.80 2,142.32 638.2K
15:15 2,142.02 2,143.16 2,142.02 2,142.85 559.2K
15:20 2,143.12 2,143.23 2,141.51 2,142.79 841.4K
15:25 2,142.61 2,144.55 2,142.61 2,144.55 1,460.5K
15:30 2,144.60 2,145.53 2,144.60 2,144.72 774.6K
15:35 2,144.81 2,144.92 2,144.10 2,144.63 707.2K
15:40 2,144.73 2,145.49 2,144.40 2,144.99 736.2K
15:45 2,145.27 2,146.33 2,144.96 2,146.33 963.7K
15:50 2,146.14 2,146.39 2,145.44 2,145.65 920.9K
15:55 2,145.62 2,146.20 2,145.62 2,145.86 884.3K
16:00 2,145.65 2,146.11 2,144.78 2,145.13 1,591.2K
16:05 2,145.14 2,145.53 2,144.58 2,144.69 803.8K
16:10 2,144.61 2,144.61 2,142.47 2,142.78 943.3K
16:15 2,142.90 2,143.47 2,142.68 2,143.16 998.0K
16:20 2,143.20 2,143.39 2,142.94 2,142.96 914.7K
16:25 2,142.99 2,144.14 2,142.50 2,143.93 59,997.6K
16:35 2,142.45 2,142.45 2,142.45 2,142.45 4,189.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据