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 2,144.21 2,144.53 2,143.48 2,144.16 1,710.2K
08:05 2,144.16 2,144.73 2,143.03 2,143.62 1,179.1K
08:10 2,143.56 2,144.44 2,143.14 2,143.76 832.6K
08:15 2,143.81 2,144.22 2,143.22 2,143.52 609.5K
08:20 2,143.51 2,144.68 2,143.37 2,144.48 571.8K
08:25 2,144.40 2,144.60 2,143.53 2,144.41 565.3K
08:30 2,144.32 2,144.32 2,142.96 2,143.63 531.7K
08:35 2,143.88 2,144.57 2,143.71 2,144.48 353.5K
08:40 2,144.69 2,144.89 2,144.52 2,144.74 448.4K
08:45 2,145.00 2,145.37 2,145.00 2,145.30 470.2K
08:50 2,145.10 2,146.01 2,144.99 2,146.00 399.2K
08:55 2,146.07 2,146.07 2,145.17 2,145.60 342.6K
09:00 2,145.63 2,145.75 2,144.88 2,145.75 420.8K
09:05 2,145.82 2,145.86 2,144.66 2,144.85 399.8K
09:10 2,144.77 2,144.77 2,142.95 2,143.15 462.0K
09:15 2,143.03 2,143.34 2,142.67 2,143.29 365.0K
09:20 2,143.24 2,143.52 2,143.02 2,143.46 352.3K
09:25 2,143.40 2,143.58 2,142.97 2,143.11 354.3K
09:30 2,142.81 2,143.34 2,141.94 2,143.34 387.2K
09:35 2,143.32 2,144.17 2,143.32 2,144.11 312.2K
09:40 2,144.15 2,144.47 2,143.69 2,144.47 494.6K
09:45 2,144.45 2,144.60 2,144.22 2,144.22 499.1K
09:50 2,144.36 2,144.97 2,143.79 2,144.94 303.1K
09:55 2,144.87 2,146.13 2,144.87 2,145.99 476.8K
10:00 2,145.89 2,146.26 2,144.86 2,145.17 291.7K
10:05 2,145.33 2,146.28 2,145.33 2,146.28 409.5K
10:10 2,146.35 2,147.35 2,146.24 2,147.35 495.6K
10:15 2,147.39 2,147.84 2,146.90 2,147.84 432.8K
10:20 2,147.76 2,147.99 2,146.83 2,147.22 416.0K
10:25 2,147.16 2,147.37 2,146.81 2,147.28 315.3K
10:30 2,147.23 2,147.46 2,146.50 2,146.98 342.5K
10:35 2,146.89 2,147.75 2,146.89 2,147.34 431.1K
10:40 2,147.21 2,147.47 2,146.93 2,147.08 321.0K
10:45 2,146.97 2,147.45 2,146.65 2,147.34 465.1K
10:50 2,147.44 2,148.46 2,147.32 2,148.39 417.2K
10:55 2,148.38 2,148.99 2,147.82 2,148.99 374.2K
11:00 2,149.01 2,149.02 2,148.18 2,148.20 368.3K
11:05 2,148.14 2,148.35 2,147.67 2,148.35 430.0K
11:10 2,148.54 2,149.42 2,147.96 2,149.26 354.9K
11:15 2,149.33 2,149.33 2,148.32 2,148.54 298.5K
11:20 2,148.65 2,148.77 2,148.30 2,148.61 233.3K
11:25 2,148.70 2,148.70 2,148.31 2,148.56 268.8K
11:30 2,148.56 2,148.58 2,147.93 2,148.02 327.3K
11:35 2,148.05 2,148.52 2,147.97 2,148.15 249.1K
11:40 2,148.34 2,148.78 2,148.17 2,148.77 279.4K
11:45 2,148.76 2,149.03 2,148.59 2,148.63 216.3K
11:50 2,148.61 2,149.89 2,148.45 2,149.89 249.6K
11:55 2,150.01 2,150.76 2,149.92 2,150.63 552.0K
12:00 2,150.86 2,151.43 2,150.86 2,151.43 754.5K
12:05 2,151.45 2,151.70 2,151.03 2,151.27 289.8K
12:10 2,151.47 2,151.47 2,151.10 2,151.14 261.3K
12:15 2,150.97 2,151.05 2,150.45 2,151.05 211.2K
12:20 2,151.01 2,151.60 2,150.71 2,151.60 269.7K
12:25 2,151.94 2,151.94 2,151.34 2,151.69 319.6K
12:30 2,151.67 2,151.67 2,150.59 2,150.99 243.1K
12:35 2,151.21 2,151.21 2,150.63 2,150.75 288.6K
12:40 2,150.73 2,150.91 2,150.50 2,150.88 235.0K
12:45 2,150.90 2,151.81 2,150.67 2,151.71 239.6K
12:50 2,151.97 2,152.13 2,151.82 2,151.97 270.2K
12:55 2,152.10 2,152.44 2,151.72 2,152.44 267.9K
13:00 2,152.30 2,152.78 2,152.30 2,152.51 306.4K
13:05 2,152.44 2,152.61 2,152.36 2,152.37 374.8K
13:10 2,152.49 2,152.75 2,152.14 2,152.66 572.2K
13:15 2,152.55 2,152.97 2,152.00 2,152.09 326.7K
13:20 2,151.85 2,151.91 2,151.40 2,151.91 293.7K
13:25 2,151.90 2,152.49 2,151.87 2,152.49 272.6K
13:30 2,152.45 2,152.46 2,152.11 2,152.35 329.1K
13:35 2,152.18 2,152.33 2,150.92 2,150.95 281.1K
13:40 2,151.03 2,151.16 2,150.41 2,150.55 411.4K
13:45 2,150.54 2,150.54 2,149.77 2,150.00 337.1K
13:50 2,149.84 2,149.96 2,149.61 2,149.82 235.5K
13:55 2,150.02 2,150.02 2,149.37 2,149.37 282.0K
14:00 2,149.57 2,149.77 2,148.40 2,148.40 375.5K
14:05 2,148.30 2,148.37 2,147.86 2,147.99 500.9K
14:10 2,148.01 2,148.20 2,147.68 2,148.06 269.0K
14:15 2,148.03 2,148.60 2,147.58 2,148.49 372.4K
14:20 2,148.62 2,149.29 2,148.53 2,149.04 385.6K
14:25 2,148.98 2,149.31 2,148.88 2,149.14 379.4K
14:30 2,148.97 2,149.52 2,148.37 2,149.10 1,188.1K
14:35 2,149.20 2,149.96 2,149.10 2,149.96 697.9K
14:40 2,149.99 2,151.02 2,149.99 2,150.78 579.4K
14:45 2,150.76 2,153.08 2,150.76 2,153.08 857.6K
14:50 2,153.43 2,153.98 2,153.11 2,153.69 712.3K
14:55 2,153.87 2,154.38 2,153.64 2,153.84 558.5K
15:00 2,153.88 2,154.17 2,153.04 2,153.13 850.5K
15:05 2,153.20 2,153.25 2,152.55 2,152.69 611.2K
15:10 2,152.70 2,153.03 2,152.29 2,152.82 533.1K
15:15 2,152.56 2,152.56 2,152.04 2,152.48 553.1K
15:20 2,152.41 2,152.74 2,152.32 2,152.39 679.0K
15:25 2,152.51 2,152.69 2,151.69 2,152.40 1,029.1K
15:30 2,152.06 2,152.70 2,150.87 2,150.87 711.6K
15:35 2,150.86 2,150.90 2,149.92 2,150.30 535.8K
15:40 2,150.32 2,151.97 2,150.24 2,151.97 686.2K
15:45 2,152.15 2,152.87 2,152.13 2,152.38 889.5K
15:50 2,152.37 2,152.68 2,151.58 2,151.81 610.8K
15:55 2,151.92 2,152.22 2,151.64 2,151.99 742.9K
16:00 2,152.10 2,152.58 2,152.05 2,152.57 1,100.6K
16:05 2,152.76 2,152.96 2,152.31 2,152.72 773.8K
16:10 2,152.78 2,153.56 2,152.78 2,152.93 720.3K
16:15 2,153.13 2,153.13 2,152.24 2,152.55 923.7K
16:20 2,152.55 2,152.83 2,152.15 2,152.78 1,024.7K
16:25 2,152.89 2,153.47 2,152.84 2,153.47 28,563.9K
16:35 2,154.51 2,154.51 2,154.51 2,154.51 14,091.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据