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 2,153.60 2,156.71 2,153.60 2,155.03 2,854.1K
08:05 2,154.95 2,155.06 2,152.97 2,152.97 901.3K
08:10 2,153.01 2,153.03 2,151.68 2,151.97 843.8K
08:15 2,151.76 2,153.29 2,151.53 2,152.22 651.8K
08:20 2,152.20 2,152.90 2,151.95 2,152.54 659.8K
08:25 2,152.83 2,152.88 2,151.99 2,152.05 497.2K
08:30 2,152.08 2,152.08 2,151.07 2,151.50 595.6K
08:35 2,151.11 2,151.71 2,150.64 2,151.36 984.3K
08:40 2,151.01 2,151.72 2,150.68 2,151.35 553.7K
08:45 2,151.39 2,153.22 2,151.39 2,153.22 455.5K
08:50 2,153.39 2,153.99 2,153.39 2,153.92 471.2K
08:55 2,154.09 2,154.85 2,153.89 2,154.85 685.9K
09:00 2,154.76 2,154.76 2,153.05 2,153.05 788.2K
09:05 2,153.09 2,153.43 2,151.84 2,151.84 639.0K
09:10 2,151.77 2,152.17 2,151.36 2,151.95 511.0K
09:15 2,151.89 2,152.64 2,151.89 2,152.04 493.7K
09:20 2,152.04 2,152.12 2,151.39 2,151.49 473.3K
09:25 2,151.65 2,151.65 2,150.73 2,150.73 492.8K
09:30 2,150.44 2,151.07 2,150.25 2,151.05 381.3K
09:35 2,151.03 2,151.23 2,150.09 2,150.28 477.2K
09:40 2,150.35 2,150.66 2,150.06 2,150.09 314.1K
09:45 2,149.88 2,151.27 2,149.88 2,151.19 351.8K
09:50 2,151.21 2,151.39 2,150.74 2,151.39 471.6K
09:55 2,151.33 2,151.98 2,151.10 2,151.73 721.9K
10:00 2,151.78 2,151.91 2,151.47 2,151.69 595.2K
10:05 2,151.63 2,152.66 2,151.63 2,152.66 437.1K
10:10 2,152.67 2,153.32 2,152.58 2,153.03 491.3K
10:15 2,153.04 2,153.77 2,153.04 2,153.71 337.9K
10:20 2,153.63 2,153.71 2,152.36 2,152.46 410.4K
10:25 2,152.36 2,152.70 2,152.35 2,152.70 359.9K
10:30 2,152.73 2,153.12 2,152.51 2,152.55 328.1K
10:35 2,152.34 2,152.84 2,152.10 2,152.64 279.0K
10:40 2,152.54 2,152.69 2,152.06 2,152.32 468.2K
10:45 2,152.44 2,152.86 2,152.34 2,152.44 445.2K
10:50 2,152.21 2,152.21 2,151.17 2,151.17 395.9K
10:55 2,150.96 2,151.41 2,150.91 2,151.30 364.7K
11:00 2,151.01 2,151.16 2,150.24 2,150.42 412.2K
11:05 2,150.33 2,150.88 2,150.33 2,150.45 301.9K
11:10 2,150.53 2,151.22 2,150.53 2,151.01 576.7K
11:15 2,151.20 2,152.53 2,150.91 2,152.48 428.4K
11:20 2,152.43 2,152.71 2,152.28 2,152.69 483.0K
11:25 2,152.59 2,152.95 2,152.16 2,152.65 413.8K
11:30 2,152.89 2,153.59 2,152.89 2,153.15 410.8K
11:35 2,153.18 2,153.37 2,153.08 2,153.35 451.1K
11:40 2,153.18 2,153.59 2,153.07 2,153.39 363.7K
11:45 2,153.77 2,153.94 2,153.43 2,153.93 557.4K
11:50 2,153.83 2,153.93 2,153.27 2,153.27 309.0K
11:55 2,153.10 2,153.10 2,152.51 2,152.73 2,275.9K
12:00 2,152.55 2,152.64 2,152.10 2,152.17 438.4K
12:05 2,152.27 2,152.31 2,151.46 2,151.46 415.1K
12:10 2,151.32 2,151.90 2,151.32 2,151.90 382.8K
12:15 2,151.78 2,152.24 2,151.78 2,151.86 290.3K
12:20 2,151.98 2,152.59 2,151.82 2,151.93 358.6K
12:25 2,152.08 2,152.27 2,151.54 2,151.58 356.0K
12:30 2,151.79 2,151.79 2,151.07 2,151.11 288.1K
12:35 2,151.17 2,151.39 2,151.01 2,151.18 248.1K
12:40 2,151.19 2,151.58 2,151.12 2,151.37 314.2K
12:45 2,151.42 2,151.76 2,151.27 2,151.72 314.8K
12:50 2,151.67 2,151.79 2,151.65 2,151.74 1,377.3K
12:55 2,151.77 2,151.77 2,151.04 2,151.27 592.1K
13:00 2,151.30 2,151.30 2,149.57 2,149.95 426.2K
13:05 2,149.97 2,150.23 2,149.75 2,150.23 370.3K
13:10 2,150.19 2,150.36 2,149.53 2,150.36 403.7K
13:15 2,150.33 2,150.49 2,149.44 2,149.61 413.7K
13:20 2,149.61 2,149.79 2,149.17 2,149.26 361.0K
13:25 2,149.41 2,149.41 2,148.75 2,149.01 408.0K
13:30 2,149.09 2,149.84 2,148.93 2,149.82 458.8K
13:35 2,149.91 2,150.49 2,149.80 2,150.25 339.2K
13:40 2,150.25 2,150.25 2,149.44 2,149.61 335.6K
13:45 2,149.71 2,150.42 2,149.58 2,150.33 363.6K
13:50 2,150.34 2,150.69 2,150.11 2,150.58 377.0K
13:55 2,150.30 2,150.82 2,150.29 2,150.29 1,306.1K
14:00 2,150.23 2,151.26 2,150.23 2,151.00 472.4K
14:05 2,151.09 2,152.09 2,151.09 2,151.88 376.2K
14:10 2,151.99 2,152.68 2,151.20 2,152.63 429.7K
14:15 2,152.43 2,152.56 2,152.16 2,152.49 404.6K
14:20 2,152.49 2,153.61 2,152.49 2,153.61 386.2K
14:25 2,153.45 2,154.38 2,153.45 2,153.53 419.7K
14:30 2,153.30 2,153.32 2,152.31 2,153.09 1,741.5K
14:35 2,152.92 2,153.61 2,152.70 2,153.04 784.9K
14:40 2,153.03 2,155.70 2,153.03 2,155.70 880.5K
14:45 2,155.76 2,158.70 2,155.76 2,158.35 1,132.2K
14:50 2,158.26 2,159.78 2,158.26 2,159.31 807.6K
14:55 2,159.13 2,159.13 2,157.75 2,157.75 721.7K
15:00 2,157.67 2,157.67 2,156.43 2,156.63 907.4K
15:05 2,156.71 2,157.54 2,156.23 2,157.48 946.0K
15:10 2,157.51 2,158.37 2,157.35 2,158.29 623.1K
15:15 2,157.99 2,159.06 2,157.99 2,159.06 820.9K
15:20 2,159.08 2,160.17 2,158.91 2,159.72 954.1K
15:25 2,159.46 2,160.44 2,159.38 2,160.39 1,321.4K
15:30 2,160.36 2,162.02 2,160.36 2,162.02 795.7K
15:35 2,162.17 2,163.02 2,161.51 2,162.69 845.6K
15:40 2,162.75 2,162.88 2,161.81 2,162.13 1,030.5K
15:45 2,161.97 2,162.46 2,159.94 2,162.46 2,022.8K
15:50 2,162.42 2,162.51 2,160.89 2,161.10 815.9K
15:55 2,161.20 2,161.89 2,160.62 2,161.68 1,070.8K
16:00 2,161.60 2,162.06 2,161.47 2,161.96 1,340.1K
16:05 2,161.72 2,163.33 2,161.72 2,162.87 1,064.7K
16:10 2,162.71 2,163.08 2,162.43 2,162.63 939.2K
16:15 2,162.71 2,163.02 2,162.29 2,162.29 1,431.2K
16:20 2,162.72 2,162.78 2,161.81 2,161.89 1,322.3K
16:25 2,161.91 2,162.05 2,160.87 2,161.12 38,978.0K
16:35 2,163.16 2,163.16 2,163.16 2,163.16 3,720.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据