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 2,142.96 2,147.62 2,142.96 2,147.62 2,732.1K
08:05 2,147.57 2,147.89 2,146.41 2,147.27 990.6K
08:10 2,147.11 2,147.24 2,144.33 2,144.33 1,086.9K
08:15 2,144.05 2,145.06 2,144.05 2,145.02 652.5K
08:20 2,145.06 2,145.34 2,144.21 2,144.21 677.2K
08:25 2,144.00 2,144.24 2,143.57 2,143.96 744.7K
08:30 2,143.99 2,144.98 2,143.48 2,143.48 773.1K
08:35 2,143.49 2,143.49 2,142.30 2,143.07 444.0K
08:40 2,142.92 2,143.89 2,142.80 2,143.78 445.7K
08:45 2,143.31 2,144.20 2,143.27 2,143.68 658.0K
08:50 2,144.21 2,145.18 2,143.48 2,145.18 513.1K
08:55 2,145.26 2,145.68 2,143.71 2,145.17 496.9K
09:00 2,145.17 2,145.37 2,142.51 2,142.69 567.5K
09:05 2,142.26 2,142.26 2,140.80 2,141.38 493.1K
09:10 2,141.32 2,141.55 2,138.52 2,138.80 534.2K
09:15 2,138.82 2,139.48 2,138.43 2,139.24 363.4K
09:20 2,139.25 2,139.51 2,138.50 2,139.51 359.0K
09:25 2,139.56 2,140.70 2,139.53 2,140.46 442.4K
09:30 2,140.62 2,140.99 2,139.38 2,139.38 405.1K
09:35 2,139.23 2,140.15 2,139.04 2,139.23 402.3K
09:40 2,139.31 2,139.62 2,138.78 2,138.84 332.9K
09:45 2,138.90 2,139.52 2,138.80 2,139.13 413.4K
09:50 2,139.24 2,139.48 2,137.93 2,137.93 381.5K
09:55 2,138.00 2,139.08 2,137.08 2,139.08 522.2K
10:00 2,139.07 2,139.97 2,137.59 2,137.98 764.8K
10:05 2,137.81 2,138.22 2,137.40 2,138.22 379.8K
10:10 2,138.14 2,138.35 2,137.46 2,138.12 509.1K
10:15 2,137.93 2,139.00 2,137.93 2,138.81 370.8K
10:20 2,138.78 2,138.85 2,137.66 2,138.25 719.7K
10:25 2,138.31 2,138.39 2,137.57 2,137.81 429.7K
10:30 2,137.81 2,137.81 2,136.26 2,136.28 618.0K
10:35 2,136.27 2,137.18 2,136.23 2,137.07 336.8K
10:40 2,137.09 2,137.42 2,136.36 2,136.36 346.5K
10:45 2,136.31 2,136.31 2,134.07 2,134.98 570.8K
10:50 2,134.63 2,134.63 2,133.52 2,134.02 543.2K
10:55 2,134.16 2,135.61 2,134.14 2,135.52 369.7K
11:00 2,135.56 2,136.51 2,135.53 2,135.94 321.0K
11:05 2,136.11 2,136.96 2,136.11 2,136.96 319.3K
11:10 2,136.79 2,137.15 2,136.55 2,137.04 533.0K
11:15 2,136.94 2,137.33 2,136.82 2,136.83 1,263.2K
11:20 2,136.80 2,137.64 2,136.80 2,136.98 466.5K
11:25 2,136.97 2,136.99 2,136.36 2,136.41 424.7K
11:30 2,136.45 2,137.14 2,136.25 2,137.03 355.1K
11:35 2,136.91 2,136.91 2,136.55 2,136.59 452.5K
11:40 2,136.56 2,136.66 2,135.75 2,135.75 348.3K
11:45 2,135.78 2,136.00 2,135.37 2,135.51 461.3K
11:50 2,135.71 2,135.75 2,134.96 2,134.96 354.7K
11:55 2,134.88 2,135.40 2,134.86 2,135.40 343.4K
12:00 2,135.23 2,136.15 2,135.23 2,136.10 370.9K
12:05 2,135.95 2,136.53 2,135.66 2,135.70 385.1K
12:10 2,135.44 2,135.61 2,135.04 2,135.40 249.6K
12:15 2,135.38 2,136.10 2,135.33 2,135.59 397.5K
12:20 2,135.57 2,135.69 2,135.29 2,135.55 281.7K
12:25 2,135.65 2,135.69 2,134.57 2,134.75 301.1K
12:30 2,134.75 2,135.72 2,134.75 2,135.31 369.5K
12:35 2,135.33 2,135.33 2,134.09 2,134.09 314.4K
12:40 2,134.02 2,134.02 2,132.42 2,132.52 359.0K
12:45 2,132.59 2,132.59 2,131.49 2,131.65 820.8K
12:50 2,131.75 2,132.14 2,131.74 2,131.77 884.5K
12:55 2,131.90 2,132.50 2,131.79 2,132.41 286.9K
13:00 2,132.42 2,134.08 2,132.42 2,133.98 318.7K
13:05 2,134.20 2,134.40 2,133.07 2,133.21 401.4K
13:10 2,132.92 2,132.92 2,132.54 2,132.75 307.6K
13:15 2,132.66 2,132.85 2,131.96 2,132.19 280.3K
13:20 2,132.11 2,132.12 2,130.90 2,130.90 615.8K
13:25 2,130.95 2,130.95 2,128.83 2,128.84 509.6K
13:30 2,129.34 2,130.27 2,129.34 2,130.27 432.1K
13:35 2,130.19 2,130.89 2,128.84 2,128.84 473.0K
13:40 2,128.93 2,129.03 2,127.36 2,128.20 437.1K
13:45 2,128.31 2,128.66 2,127.79 2,128.62 297.7K
13:50 2,128.64 2,128.91 2,128.40 2,128.71 376.3K
13:55 2,129.00 2,129.14 2,128.50 2,129.12 442.3K
14:00 2,129.16 2,129.98 2,129.14 2,129.96 487.9K
14:05 2,130.34 2,131.94 2,130.34 2,131.94 479.9K
14:10 2,131.90 2,132.13 2,131.28 2,131.79 399.7K
14:15 2,131.46 2,132.14 2,131.15 2,131.77 424.4K
14:20 2,131.75 2,131.77 2,131.06 2,131.58 469.8K
14:25 2,131.54 2,131.81 2,131.11 2,131.60 471.4K
14:30 2,131.43 2,133.20 2,131.21 2,132.53 1,306.9K
14:35 2,132.36 2,133.42 2,132.12 2,133.42 701.9K
14:40 2,133.37 2,134.85 2,133.37 2,134.85 744.3K
14:45 2,134.74 2,136.08 2,134.12 2,136.08 1,036.9K
14:50 2,135.99 2,137.41 2,135.74 2,136.01 715.5K
14:55 2,136.17 2,136.17 2,134.65 2,134.87 544.8K
15:00 2,135.57 2,135.69 2,133.87 2,134.50 1,019.4K
15:05 2,134.49 2,134.97 2,134.34 2,134.45 668.3K
15:10 2,134.51 2,136.33 2,134.24 2,136.27 574.0K
15:15 2,136.19 2,136.51 2,135.84 2,135.96 734.0K
15:20 2,136.07 2,136.07 2,134.64 2,135.56 718.3K
15:25 2,135.56 2,137.93 2,135.47 2,137.80 1,413.7K
15:30 2,138.06 2,138.19 2,137.15 2,137.49 1,035.1K
15:35 2,137.37 2,139.22 2,137.37 2,138.62 913.4K
15:40 2,138.57 2,138.80 2,137.57 2,138.37 831.4K
15:45 2,138.33 2,138.34 2,136.44 2,137.29 905.7K
15:50 2,137.38 2,137.38 2,136.33 2,136.74 583.0K
15:55 2,136.64 2,137.68 2,136.64 2,137.42 1,392.9K
16:00 2,137.49 2,138.04 2,137.30 2,137.71 1,012.8K
16:05 2,137.80 2,138.13 2,137.36 2,137.49 874.3K
16:10 2,137.51 2,138.33 2,136.86 2,138.33 963.9K
16:15 2,138.18 2,139.00 2,138.17 2,138.23 1,111.3K
16:20 2,138.11 2,138.50 2,137.89 2,138.47 1,469.4K
16:25 2,138.34 2,139.55 2,138.34 2,139.43 38,579.3K
16:35 2,138.70 2,138.70 2,138.70 2,138.70 9,462.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据