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 2,190.02 2,190.02 2,185.18 2,186.20 0.0K
08:05 2,186.00 2,186.00 2,183.43 2,183.49 0.0K
08:10 2,183.12 2,183.34 2,181.51 2,181.51 0.0K
08:15 2,181.33 2,183.08 2,181.33 2,182.86 0.0K
08:20 2,182.95 2,184.00 2,182.88 2,183.51 0.0K
08:25 2,183.33 2,183.60 2,181.83 2,181.83 0.0K
08:30 2,182.11 2,182.70 2,181.27 2,181.99 0.0K
08:35 2,182.07 2,182.59 2,181.48 2,182.14 0.0K
08:40 2,181.96 2,182.17 2,179.64 2,181.42 0.0K
08:45 2,181.46 2,181.91 2,180.45 2,180.54 0.0K
08:50 2,180.69 2,181.46 2,180.52 2,180.59 0.0K
08:55 2,180.51 2,180.76 2,179.89 2,180.28 0.0K
09:00 2,180.39 2,181.95 2,180.39 2,180.77 0.0K
09:05 2,180.77 2,180.77 2,177.77 2,177.77 0.0K
09:10 2,178.02 2,178.23 2,177.56 2,177.56 0.0K
09:15 2,177.82 2,177.82 2,176.89 2,177.23 0.0K
09:20 2,177.04 2,177.27 2,176.27 2,177.23 0.0K
09:25 2,177.36 2,177.36 2,176.31 2,176.44 14,023.9K
09:30 2,176.24 2,176.24 2,174.52 2,174.75 578.9K
09:35 2,174.92 2,175.44 2,174.63 2,175.36 389.1K
09:40 2,175.25 2,175.50 2,174.71 2,174.86 527.7K
09:45 2,174.79 2,175.99 2,174.37 2,175.95 546.3K
09:50 2,176.04 2,176.27 2,175.64 2,175.77 367.3K
09:55 2,175.70 2,176.11 2,175.26 2,175.58 476.5K
10:00 2,175.46 2,175.64 2,174.79 2,174.94 410.8K
10:05 2,174.88 2,175.02 2,173.78 2,174.06 494.3K
10:10 2,174.06 2,174.10 2,172.22 2,172.67 724.9K
10:15 2,172.88 2,174.03 2,172.88 2,173.01 510.1K
10:20 2,172.95 2,173.24 2,172.58 2,172.84 465.8K
10:25 2,172.97 2,172.97 2,172.34 2,172.55 357.8K
10:30 2,172.54 2,174.23 2,172.54 2,174.23 385.1K
10:35 2,173.67 2,174.59 2,173.54 2,174.58 487.9K
10:40 2,174.57 2,174.95 2,173.53 2,173.53 375.9K
10:45 2,173.55 2,173.60 2,173.10 2,173.33 397.2K
10:50 2,173.55 2,173.55 2,170.86 2,171.17 900.8K
10:55 2,171.04 2,171.48 2,169.60 2,169.98 608.0K
11:00 2,170.17 2,171.05 2,169.54 2,170.04 398.2K
11:05 2,170.01 2,170.99 2,169.89 2,170.26 513.1K
11:10 2,170.25 2,170.88 2,169.94 2,170.88 372.3K
11:15 2,171.03 2,171.61 2,170.27 2,170.27 440.0K
11:20 2,170.11 2,170.87 2,169.85 2,170.87 627.2K
11:25 2,170.82 2,170.96 2,170.11 2,170.17 426.4K
11:30 2,170.29 2,171.12 2,170.29 2,170.94 350.7K
11:35 2,171.05 2,171.05 2,170.39 2,170.68 376.8K
11:40 2,170.47 2,171.32 2,170.47 2,171.02 380.1K
11:45 2,171.04 2,171.55 2,170.85 2,171.44 290.3K
11:50 2,171.49 2,172.04 2,171.26 2,171.97 314.4K
11:55 2,171.99 2,171.99 2,170.55 2,170.87 386.3K
12:00 2,170.73 2,171.01 2,170.47 2,170.68 643.3K
12:05 2,170.75 2,171.50 2,170.64 2,171.50 343.5K
12:10 2,171.62 2,172.17 2,171.35 2,172.07 304.6K
12:15 2,172.28 2,173.44 2,172.25 2,173.44 480.8K
12:20 2,173.45 2,173.89 2,172.83 2,172.83 310.1K
12:25 2,172.83 2,173.19 2,172.65 2,173.08 264.4K
12:30 2,173.06 2,173.61 2,172.97 2,173.61 262.8K
12:35 2,173.54 2,174.16 2,173.45 2,173.96 280.1K
12:40 2,173.79 2,174.04 2,172.98 2,172.98 310.4K
12:45 2,173.26 2,173.26 2,172.64 2,172.86 313.4K
12:50 2,172.80 2,173.72 2,172.46 2,173.72 253.9K
12:55 2,173.40 2,173.69 2,172.95 2,173.55 311.3K
13:00 2,173.44 2,173.44 2,171.76 2,171.90 352.9K
13:05 2,171.96 2,172.32 2,170.84 2,170.93 267.7K
13:10 2,170.88 2,171.20 2,170.66 2,170.72 880.1K
13:15 2,170.66 2,170.74 2,169.96 2,169.96 423.8K
13:20 2,170.10 2,170.10 2,168.90 2,169.03 365.8K
13:25 2,168.95 2,169.21 2,168.63 2,169.19 325.9K
13:30 2,169.32 2,169.32 2,168.56 2,169.13 680.6K
13:35 2,169.19 2,170.52 2,169.06 2,170.35 340.8K
13:40 2,170.45 2,170.63 2,170.29 2,170.31 263.6K
13:45 2,170.50 2,171.99 2,170.32 2,171.90 390.1K
13:50 2,171.94 2,171.94 2,171.48 2,171.66 307.0K
13:55 2,171.53 2,172.24 2,171.53 2,172.16 296.8K
14:00 2,172.13 2,173.63 2,172.10 2,173.63 312.8K
14:05 2,173.66 2,174.12 2,173.56 2,173.66 339.1K
14:10 2,173.65 2,173.65 2,172.85 2,173.22 562.9K
14:15 2,173.42 2,173.73 2,172.88 2,173.09 316.0K
14:20 2,173.14 2,173.58 2,173.14 2,173.58 340.0K
14:25 2,173.42 2,173.42 2,171.99 2,172.15 506.8K
14:30 2,171.85 2,172.52 2,169.82 2,169.82 1,467.6K
14:35 2,169.74 2,169.88 2,169.22 2,169.88 797.6K
14:40 2,169.93 2,170.22 2,169.37 2,169.66 603.3K
14:45 2,169.62 2,170.19 2,169.34 2,169.70 599.5K
14:50 2,169.77 2,169.77 2,168.27 2,168.68 845.7K
14:55 2,168.81 2,170.67 2,168.81 2,170.62 615.4K
15:00 2,170.60 2,170.60 2,168.68 2,169.77 613.6K
15:05 2,169.86 2,170.75 2,169.57 2,169.84 620.9K
15:10 2,169.86 2,170.67 2,169.86 2,170.48 2,366.4K
15:15 2,170.71 2,171.14 2,169.46 2,169.46 677.4K
15:20 2,169.53 2,169.68 2,169.11 2,169.28 583.2K
15:25 2,169.50 2,170.13 2,168.84 2,169.97 1,215.6K
15:30 2,169.77 2,170.04 2,169.03 2,169.21 541.9K
15:35 2,169.11 2,169.45 2,168.51 2,168.62 712.3K
15:40 2,168.50 2,168.66 2,167.70 2,168.47 593.2K
15:45 2,168.65 2,168.69 2,167.78 2,168.69 592.6K
15:50 2,168.64 2,168.83 2,167.51 2,167.60 697.4K
15:55 2,167.55 2,169.28 2,167.36 2,169.04 969.5K
16:00 2,169.01 2,169.01 2,168.26 2,168.31 879.3K
16:05 2,168.58 2,169.05 2,168.16 2,168.29 752.6K
16:10 2,168.36 2,168.87 2,167.88 2,167.88 915.3K
16:15 2,167.66 2,167.66 2,166.81 2,167.57 853.0K
16:20 2,167.50 2,168.58 2,167.50 2,168.03 1,014.2K
16:25 2,167.79 2,167.79 2,166.98 2,167.31 29,355.4K
16:35 2,169.15 2,169.15 2,169.15 2,169.15 11,665.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据