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 2,138.69 2,149.08 2,138.69 2,148.85 3,760.8K
08:05 2,148.97 2,148.97 2,145.71 2,146.40 1,583.8K
08:10 2,146.23 2,146.23 2,143.85 2,144.09 1,382.3K
08:15 2,144.08 2,144.08 2,143.00 2,143.20 1,156.5K
08:20 2,143.40 2,143.73 2,142.62 2,143.57 1,010.2K
08:25 2,143.97 2,144.86 2,142.49 2,142.49 955.3K
08:30 2,142.22 2,142.64 2,141.31 2,141.31 698.0K
08:35 2,141.20 2,142.67 2,140.63 2,142.50 702.8K
08:40 2,142.41 2,142.57 2,141.63 2,141.72 743.2K
08:45 2,141.61 2,142.87 2,141.61 2,142.79 739.6K
08:50 2,142.73 2,143.14 2,142.71 2,143.05 972.4K
08:55 2,143.00 2,143.11 2,142.39 2,143.04 715.4K
09:00 2,143.00 2,144.25 2,142.79 2,143.87 665.9K
09:05 2,143.87 2,144.62 2,143.83 2,144.23 739.6K
09:10 2,144.37 2,144.70 2,144.23 2,144.56 755.6K
09:15 2,144.74 2,146.21 2,144.64 2,146.10 671.2K
09:20 2,146.22 2,147.31 2,146.22 2,146.26 626.3K
09:25 2,146.28 2,146.67 2,145.82 2,146.32 644.9K
09:30 2,146.36 2,146.36 2,145.01 2,145.98 539.2K
09:35 2,146.09 2,146.32 2,145.54 2,146.32 589.0K
09:40 2,146.16 2,147.15 2,146.16 2,146.61 439.1K
09:45 2,146.87 2,147.86 2,146.44 2,147.75 769.0K
09:50 2,147.63 2,148.41 2,147.25 2,148.16 430.6K
09:55 2,148.38 2,148.50 2,147.25 2,147.80 577.7K
10:00 2,147.85 2,147.91 2,147.26 2,147.30 522.2K
10:05 2,147.16 2,147.56 2,146.96 2,147.15 607.5K
10:10 2,147.12 2,148.21 2,147.12 2,148.02 656.4K
10:15 2,148.11 2,148.82 2,148.11 2,148.57 1,107.4K
10:20 2,148.62 2,149.02 2,148.55 2,148.74 684.6K
10:25 2,148.76 2,149.77 2,148.55 2,149.77 411.3K
10:30 2,149.74 2,150.42 2,149.54 2,150.42 591.4K
10:35 2,150.42 2,150.60 2,150.02 2,150.03 407.4K
10:40 2,150.17 2,150.36 2,149.57 2,149.89 538.5K
10:45 2,149.94 2,150.58 2,149.91 2,150.03 438.2K
10:50 2,150.06 2,150.43 2,149.70 2,150.04 380.6K
10:55 2,149.83 2,149.93 2,149.59 2,149.78 429.2K
11:00 2,149.59 2,149.59 2,147.58 2,147.65 384.3K
11:05 2,147.79 2,147.98 2,146.81 2,146.81 412.8K
11:10 2,146.84 2,147.55 2,146.72 2,147.48 315.3K
11:15 2,147.57 2,147.68 2,146.99 2,147.57 356.9K
11:20 2,147.65 2,147.65 2,147.14 2,147.54 345.6K
11:25 2,147.52 2,148.01 2,147.50 2,148.01 425.8K
11:30 2,147.94 2,148.92 2,147.77 2,148.01 449.5K
11:35 2,147.86 2,148.55 2,147.86 2,147.90 1,114.9K
11:40 2,147.92 2,148.10 2,147.86 2,148.10 292.0K
11:45 2,148.18 2,148.83 2,148.18 2,148.67 481.1K
11:50 2,148.78 2,149.33 2,148.68 2,149.33 423.2K
11:55 2,149.29 2,149.54 2,149.07 2,149.07 342.4K
12:00 2,149.05 2,149.39 2,148.64 2,148.64 439.0K
12:05 2,148.57 2,148.84 2,148.34 2,148.68 506.3K
12:10 2,148.69 2,148.97 2,147.66 2,147.66 377.5K
12:15 2,147.67 2,148.81 2,147.67 2,148.81 496.7K
12:20 2,148.75 2,149.21 2,148.68 2,148.85 320.9K
12:25 2,148.84 2,150.52 2,148.84 2,150.49 489.6K
12:30 2,150.57 2,151.69 2,150.57 2,151.62 476.8K
12:35 2,151.61 2,152.23 2,151.61 2,151.85 314.9K
12:40 2,151.94 2,152.52 2,151.94 2,152.35 686.1K
12:45 2,152.42 2,152.52 2,150.91 2,150.98 752.4K
12:50 2,151.03 2,151.03 2,149.66 2,149.66 991.3K
12:55 2,149.64 2,149.76 2,148.94 2,149.11 1,081.6K
13:00 2,148.83 2,148.83 2,145.35 2,146.25 2,120.6K
13:05 2,146.30 2,147.45 2,146.18 2,146.18 2,385.6K
13:10 2,146.24 2,146.53 2,145.44 2,146.47 1,327.7K
13:15 2,146.50 2,146.50 2,142.89 2,143.03 862.7K
13:20 2,142.89 2,142.89 2,140.34 2,140.34 935.1K
13:25 2,140.53 2,140.53 2,139.15 2,140.11 1,535.5K
13:30 2,140.37 2,140.89 2,136.17 2,136.59 1,199.5K
13:35 2,136.53 2,138.03 2,136.20 2,137.29 897.5K
13:40 2,137.14 2,137.14 2,134.77 2,135.62 920.2K
13:45 2,135.33 2,137.07 2,135.33 2,135.94 1,728.6K
13:50 2,135.96 2,137.19 2,135.96 2,136.80 1,052.5K
13:55 2,136.66 2,138.63 2,136.44 2,138.63 4,153.6K
14:00 2,138.56 2,140.24 2,138.56 2,140.24 967.2K
14:05 2,140.48 2,141.76 2,140.48 2,141.49 1,131.6K
14:10 2,141.09 2,141.49 2,140.83 2,141.42 1,110.3K
14:15 2,141.36 2,141.69 2,140.19 2,140.28 687.5K
14:20 2,140.53 2,140.61 2,139.33 2,139.33 748.1K
14:25 2,139.31 2,139.47 2,138.99 2,139.10 1,000.9K
14:30 2,139.16 2,139.26 2,137.43 2,137.43 1,946.6K
14:35 2,137.47 2,138.48 2,137.38 2,138.11 1,511.9K
14:40 2,138.21 2,138.90 2,136.72 2,137.50 1,896.1K
14:45 2,137.56 2,137.95 2,137.01 2,137.01 999.0K
14:50 2,136.99 2,137.14 2,136.46 2,136.46 1,030.9K
14:55 2,136.55 2,137.28 2,135.72 2,137.28 1,535.0K
15:00 2,137.42 2,138.31 2,137.41 2,138.31 1,165.6K
15:05 2,138.63 2,140.31 2,138.63 2,140.10 1,136.2K
15:10 2,139.85 2,140.32 2,139.46 2,140.32 1,539.3K
15:15 2,140.63 2,140.74 2,139.34 2,140.48 959.8K
15:20 2,140.21 2,140.65 2,140.21 2,140.50 930.8K
15:25 2,140.79 2,142.81 2,140.79 2,142.50 3,662.8K
15:30 2,142.52 2,143.21 2,141.82 2,142.31 1,083.1K
15:35 2,142.32 2,142.78 2,142.18 2,142.70 1,031.9K
15:40 2,142.65 2,143.23 2,140.72 2,140.72 1,264.0K
15:45 2,140.33 2,141.28 2,139.20 2,141.28 1,182.1K
15:50 2,141.26 2,143.72 2,141.26 2,143.53 1,917.4K
15:55 2,143.36 2,143.36 2,142.15 2,142.15 2,443.4K
16:00 2,142.10 2,142.54 2,142.10 2,142.50 2,361.0K
16:05 2,142.51 2,143.31 2,142.51 2,143.07 1,947.4K
16:10 2,142.97 2,143.21 2,142.73 2,142.73 1,254.3K
16:15 2,142.93 2,143.78 2,142.93 2,143.46 1,393.7K
16:20 2,143.36 2,143.52 2,142.90 2,142.96 1,878.0K
16:25 2,142.97 2,143.66 2,142.97 2,143.60 39,045.1K
16:35 2,144.40 2,144.40 2,144.40 2,144.40 4,183.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据