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 2,147.90 2,161.56 2,147.90 2,160.84 3,563.2K
08:05 2,160.41 2,161.80 2,159.41 2,159.41 1,454.2K
08:10 2,159.19 2,161.60 2,159.19 2,161.48 1,286.1K
08:15 2,161.67 2,165.27 2,161.67 2,164.88 1,049.7K
08:20 2,164.88 2,164.88 2,163.64 2,164.53 783.7K
08:25 2,164.24 2,164.61 2,163.06 2,163.11 817.4K
08:30 2,163.46 2,164.69 2,163.46 2,163.82 699.7K
08:35 2,163.96 2,164.70 2,163.40 2,164.63 897.1K
08:40 2,164.65 2,165.05 2,164.31 2,164.31 576.0K
08:45 2,164.20 2,164.32 2,162.57 2,162.57 535.6K
08:50 2,162.68 2,163.62 2,162.68 2,163.35 460.9K
08:55 2,163.47 2,163.68 2,163.42 2,163.42 582.9K
09:00 2,163.10 2,163.40 2,162.28 2,162.81 664.2K
09:05 2,162.71 2,163.21 2,162.56 2,162.84 514.7K
09:10 2,162.89 2,163.36 2,162.34 2,162.95 429.4K
09:15 2,162.40 2,163.23 2,161.34 2,161.41 524.6K
09:20 2,161.20 2,161.80 2,160.68 2,160.68 422.9K
09:25 2,160.59 2,161.47 2,160.36 2,161.47 416.5K
09:30 2,161.49 2,161.76 2,161.07 2,161.32 391.4K
09:35 2,161.24 2,161.34 2,160.50 2,161.34 531.7K
09:40 2,161.20 2,161.58 2,160.93 2,161.01 582.9K
09:45 2,161.06 2,161.71 2,160.58 2,161.48 466.7K
09:50 2,161.61 2,162.51 2,161.18 2,162.35 562.3K
09:55 2,162.26 2,162.37 2,161.37 2,161.58 380.9K
10:00 2,161.80 2,162.30 2,160.56 2,160.81 439.1K
10:05 2,160.77 2,161.56 2,160.31 2,161.50 413.3K
10:10 2,161.50 2,162.20 2,161.01 2,162.15 885.8K
10:15 2,162.11 2,162.71 2,162.07 2,162.43 350.4K
10:20 2,162.38 2,162.52 2,161.85 2,162.33 578.1K
10:25 2,162.25 2,163.15 2,162.25 2,162.60 319.5K
10:30 2,162.49 2,163.65 2,162.49 2,163.54 340.4K
10:35 2,163.56 2,163.56 2,162.71 2,162.71 314.1K
10:40 2,162.85 2,163.04 2,162.18 2,162.24 260.7K
10:45 2,162.41 2,162.72 2,162.18 2,162.18 336.8K
10:50 2,162.06 2,162.89 2,162.04 2,162.89 287.5K
10:55 2,163.02 2,163.28 2,162.74 2,162.94 359.2K
11:00 2,163.10 2,163.30 2,162.50 2,162.82 365.1K
11:05 2,162.74 2,162.74 2,161.39 2,161.39 307.5K
11:10 2,161.55 2,161.82 2,160.26 2,160.26 375.1K
11:15 2,160.34 2,160.73 2,160.19 2,160.70 225.6K
11:20 2,160.78 2,161.07 2,160.53 2,161.07 226.2K
11:25 2,160.99 2,161.55 2,160.98 2,161.51 285.5K
11:30 2,161.55 2,162.23 2,161.55 2,161.99 227.5K
11:35 2,161.94 2,162.66 2,161.94 2,162.66 325.0K
11:40 2,162.57 2,162.57 2,161.98 2,162.53 284.8K
11:45 2,162.66 2,162.82 2,162.19 2,162.22 282.1K
11:50 2,162.29 2,162.51 2,162.05 2,162.05 192.9K
11:55 2,162.12 2,163.17 2,161.60 2,162.93 333.7K
12:00 2,162.80 2,162.80 2,160.88 2,160.94 408.9K
12:05 2,160.97 2,161.53 2,160.97 2,161.50 452.0K
12:10 2,161.36 2,162.69 2,161.20 2,162.69 505.9K
12:15 2,162.78 2,163.11 2,162.28 2,163.11 206.6K
12:20 2,163.18 2,163.79 2,163.04 2,163.29 249.0K
12:25 2,163.29 2,163.60 2,163.08 2,163.08 195.0K
12:30 2,163.10 2,163.31 2,161.80 2,161.92 323.8K
12:35 2,161.84 2,162.02 2,161.56 2,161.56 236.4K
12:40 2,161.55 2,161.75 2,160.78 2,161.11 202.5K
12:45 2,161.17 2,161.36 2,160.69 2,160.93 230.8K
12:50 2,161.04 2,161.08 2,160.56 2,160.64 171.3K
12:55 2,160.35 2,160.75 2,160.03 2,160.42 228.4K
13:00 2,160.19 2,162.06 2,160.17 2,161.91 294.9K
13:05 2,161.82 2,162.06 2,161.68 2,161.80 626.5K
13:10 2,161.68 2,162.19 2,161.46 2,161.46 572.4K
13:15 2,161.71 2,161.87 2,161.12 2,161.78 233.1K
13:20 2,161.61 2,161.61 2,161.20 2,161.39 231.7K
13:25 2,161.41 2,161.75 2,161.28 2,161.73 287.6K
13:30 2,161.54 2,162.99 2,161.40 2,161.55 601.4K
13:35 2,161.75 2,162.31 2,161.58 2,161.99 375.9K
13:40 2,162.12 2,162.19 2,161.62 2,161.90 280.7K
13:45 2,162.01 2,162.50 2,161.46 2,162.08 298.6K
13:50 2,162.09 2,162.58 2,161.89 2,162.34 334.6K
13:55 2,162.36 2,162.38 2,161.92 2,161.99 262.4K
14:00 2,161.99 2,162.38 2,161.90 2,162.22 333.6K
14:05 2,162.51 2,163.09 2,162.51 2,163.09 372.5K
14:10 2,163.08 2,163.64 2,162.82 2,163.56 339.3K
14:15 2,163.69 2,163.77 2,163.39 2,163.54 310.1K
14:20 2,163.54 2,163.63 2,162.59 2,162.59 299.4K
14:25 2,162.46 2,163.76 2,162.46 2,163.25 365.7K
14:30 2,162.81 2,164.89 2,162.21 2,164.59 1,058.6K
14:35 2,164.51 2,165.54 2,164.38 2,165.18 657.5K
14:40 2,165.18 2,166.12 2,165.18 2,165.62 567.1K
14:45 2,165.65 2,166.37 2,165.06 2,166.35 607.1K
14:50 2,166.49 2,167.41 2,166.43 2,167.22 594.8K
14:55 2,166.90 2,166.90 2,166.04 2,166.07 558.1K
15:00 2,166.14 2,166.79 2,165.73 2,166.00 604.8K
15:05 2,166.31 2,167.72 2,166.03 2,167.22 580.1K
15:10 2,166.80 2,167.24 2,166.55 2,167.24 570.6K
15:15 2,167.20 2,167.35 2,166.79 2,167.25 600.8K
15:20 2,167.15 2,167.15 2,165.12 2,165.33 550.4K
15:25 2,165.29 2,165.69 2,164.15 2,164.34 1,252.0K
15:30 2,164.58 2,165.90 2,164.58 2,165.83 2,802.1K
15:35 2,165.92 2,165.98 2,164.64 2,164.64 553.3K
15:40 2,164.62 2,165.27 2,164.62 2,164.75 559.8K
15:45 2,164.77 2,165.00 2,164.07 2,164.80 577.7K
15:50 2,164.70 2,165.69 2,164.57 2,165.69 604.5K
15:55 2,165.67 2,166.51 2,165.67 2,166.30 860.4K
16:00 2,166.23 2,166.46 2,165.61 2,165.98 1,097.5K
16:05 2,165.94 2,166.93 2,165.68 2,166.12 860.6K
16:10 2,166.16 2,167.08 2,166.15 2,166.84 936.1K
16:15 2,166.95 2,167.32 2,166.76 2,167.25 857.3K
16:20 2,167.31 2,168.07 2,166.97 2,168.07 920.7K
16:25 2,168.01 2,168.55 2,167.95 2,168.46 33,292.5K
16:35 2,167.89 2,167.89 2,167.89 2,167.89 1,382.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据