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 2,145.17 2,152.13 2,145.17 2,151.93 3,138.5K
08:05 2,152.02 2,152.28 2,151.15 2,151.49 1,236.8K
08:10 2,151.58 2,151.58 2,150.59 2,150.90 989.9K
08:15 2,150.20 2,150.99 2,150.02 2,150.52 1,052.7K
08:20 2,150.65 2,150.65 2,149.38 2,149.73 758.6K
08:25 2,149.79 2,150.53 2,149.79 2,150.53 692.1K
08:30 2,150.61 2,151.59 2,150.61 2,151.02 763.2K
08:35 2,151.30 2,152.42 2,151.26 2,152.40 678.8K
08:40 2,152.18 2,152.24 2,151.70 2,151.74 614.6K
08:45 2,151.85 2,151.89 2,151.18 2,151.18 651.8K
08:50 2,151.20 2,151.43 2,150.93 2,151.39 524.4K
08:55 2,151.57 2,151.57 2,150.02 2,150.69 454.3K
09:00 2,150.73 2,150.96 2,150.40 2,150.45 523.1K
09:05 2,150.47 2,150.47 2,149.98 2,150.15 480.1K
09:10 2,150.27 2,150.49 2,150.09 2,150.25 568.5K
09:15 2,150.41 2,150.53 2,149.47 2,149.61 476.3K
09:20 2,149.80 2,150.62 2,149.73 2,150.38 571.2K
09:25 2,150.51 2,150.77 2,150.17 2,150.69 561.3K
09:30 2,150.53 2,150.68 2,149.23 2,149.36 534.2K
09:35 2,149.32 2,150.72 2,149.32 2,149.99 424.0K
09:40 2,150.11 2,150.11 2,149.38 2,149.38 480.1K
09:45 2,149.21 2,149.43 2,148.94 2,148.99 481.8K
09:50 2,148.93 2,148.93 2,147.95 2,148.08 459.7K
09:55 2,148.04 2,148.04 2,146.08 2,146.08 380.8K
10:00 2,146.30 2,147.17 2,146.10 2,147.07 464.6K
10:05 2,146.89 2,147.77 2,146.78 2,147.76 438.7K
10:10 2,147.87 2,148.93 2,147.87 2,148.58 470.2K
10:15 2,148.62 2,149.01 2,148.26 2,148.70 329.2K
10:20 2,148.47 2,148.84 2,148.30 2,148.49 304.9K
10:25 2,148.47 2,148.47 2,147.71 2,147.95 343.0K
10:30 2,147.87 2,147.90 2,145.80 2,145.89 450.7K
10:35 2,145.87 2,145.87 2,144.85 2,145.13 359.3K
10:40 2,145.12 2,145.67 2,144.60 2,145.34 300.7K
10:45 2,145.41 2,145.76 2,144.74 2,145.66 398.4K
10:50 2,145.55 2,145.55 2,144.95 2,145.00 345.1K
10:55 2,145.22 2,145.37 2,144.61 2,144.85 405.1K
11:00 2,144.79 2,145.26 2,144.13 2,144.19 491.7K
11:05 2,144.12 2,144.72 2,143.70 2,144.61 640.1K
11:10 2,144.72 2,145.04 2,144.44 2,144.73 352.9K
11:15 2,144.72 2,144.74 2,144.06 2,144.09 435.7K
11:20 2,143.87 2,144.57 2,143.62 2,144.57 426.1K
11:25 2,144.58 2,145.50 2,144.58 2,145.36 329.5K
11:30 2,145.28 2,147.05 2,145.28 2,146.84 452.7K
11:35 2,146.92 2,147.12 2,146.24 2,146.27 305.0K
11:40 2,146.23 2,146.42 2,146.07 2,146.42 483.6K
11:45 2,146.11 2,146.19 2,145.48 2,145.48 315.0K
11:50 2,145.49 2,146.19 2,145.02 2,146.01 375.1K
11:55 2,146.08 2,146.17 2,145.78 2,145.97 258.3K
12:00 2,145.99 2,146.51 2,145.99 2,146.44 434.2K
12:05 2,146.31 2,146.33 2,145.86 2,145.90 236.1K
12:10 2,145.79 2,146.35 2,145.79 2,146.26 278.5K
12:15 2,146.36 2,146.94 2,146.27 2,146.94 380.5K
12:20 2,147.01 2,147.58 2,147.01 2,147.36 232.5K
12:25 2,147.20 2,147.75 2,147.20 2,147.57 347.4K
12:30 2,147.53 2,147.73 2,146.18 2,146.19 218.8K
12:35 2,146.30 2,146.56 2,146.08 2,146.54 231.3K
12:40 2,146.49 2,146.78 2,146.44 2,146.78 275.8K
12:45 2,146.94 2,146.94 2,145.55 2,145.55 569.9K
12:50 2,145.34 2,146.71 2,145.34 2,146.71 210.5K
12:55 2,146.65 2,147.65 2,146.65 2,147.54 343.8K
13:00 2,147.58 2,148.18 2,147.13 2,148.18 579.9K
13:05 2,148.02 2,149.24 2,148.02 2,149.17 367.2K
13:10 2,148.93 2,149.03 2,147.77 2,147.99 309.5K
13:15 2,148.20 2,148.39 2,147.01 2,147.01 322.0K
13:20 2,146.82 2,146.85 2,145.23 2,145.54 352.1K
13:25 2,145.94 2,146.87 2,145.77 2,146.86 360.5K
13:30 2,147.11 2,154.81 2,147.11 2,151.07 2,189.7K
13:35 2,151.79 2,152.65 2,150.99 2,150.99 711.5K
13:40 2,151.16 2,151.61 2,150.53 2,150.62 584.5K
13:45 2,151.07 2,151.07 2,149.50 2,149.50 428.7K
13:50 2,149.43 2,151.70 2,149.43 2,151.70 487.7K
13:55 2,151.63 2,151.87 2,150.78 2,151.10 431.8K
14:00 2,150.94 2,151.21 2,149.98 2,150.54 434.0K
14:05 2,150.58 2,151.96 2,150.58 2,151.89 637.5K
14:10 2,151.87 2,152.02 2,151.11 2,151.16 524.1K
14:15 2,151.20 2,151.47 2,150.84 2,151.36 475.4K
14:20 2,151.53 2,151.61 2,149.83 2,149.83 715.1K
14:25 2,149.83 2,150.75 2,149.79 2,150.75 613.4K
14:30 2,150.61 2,150.61 2,149.21 2,150.20 1,188.7K
14:35 2,150.25 2,151.38 2,150.00 2,151.38 751.2K
14:40 2,151.34 2,152.49 2,151.03 2,151.23 777.6K
14:45 2,151.27 2,152.22 2,151.22 2,151.77 688.8K
14:50 2,151.88 2,152.16 2,151.16 2,151.86 1,362.5K
14:55 2,152.00 2,152.18 2,151.50 2,151.61 823.7K
15:00 2,151.46 2,152.71 2,151.46 2,152.30 1,012.9K
15:05 2,152.40 2,152.55 2,151.85 2,151.85 773.0K
15:10 2,152.09 2,152.59 2,152.09 2,152.24 702.7K
15:15 2,152.38 2,152.38 2,150.81 2,151.13 751.0K
15:20 2,151.08 2,151.41 2,150.60 2,150.97 769.7K
15:25 2,150.69 2,150.74 2,149.50 2,149.73 1,522.7K
15:30 2,149.90 2,151.41 2,149.90 2,150.24 1,158.3K
15:35 2,150.27 2,151.12 2,150.27 2,150.65 892.9K
15:40 2,150.73 2,150.95 2,150.37 2,150.62 676.4K
15:45 2,150.75 2,151.98 2,150.75 2,151.98 730.5K
15:50 2,151.89 2,151.89 2,151.30 2,151.49 1,245.0K
15:55 2,151.47 2,151.50 2,151.09 2,151.23 1,271.6K
16:00 2,151.23 2,151.69 2,150.51 2,150.51 1,203.4K
16:05 2,150.82 2,151.93 2,150.82 2,151.62 815.8K
16:10 2,151.51 2,151.88 2,151.41 2,151.88 882.7K
16:15 2,152.02 2,152.74 2,151.73 2,152.45 1,003.4K
16:20 2,152.32 2,152.34 2,151.67 2,152.03 860.6K
16:25 2,151.97 2,152.02 2,151.52 2,152.02 29,554.8K
16:35 2,153.63 2,153.63 2,153.63 2,153.63 1,281.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据