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 2,167.70 2,176.12 2,167.70 2,175.62 2,896.7K
08:05 2,175.40 2,175.58 2,173.94 2,175.52 1,730.7K
08:10 2,175.15 2,175.33 2,173.02 2,173.37 1,278.6K
08:15 2,173.64 2,174.55 2,173.35 2,174.54 1,051.6K
08:20 2,174.47 2,174.53 2,174.00 2,174.03 862.7K
08:25 2,174.07 2,175.19 2,174.07 2,174.71 614.8K
08:30 2,174.65 2,175.36 2,174.48 2,175.36 663.9K
08:35 2,175.23 2,175.96 2,175.06 2,175.51 621.3K
08:40 2,175.53 2,176.47 2,175.52 2,176.07 469.1K
08:45 2,176.13 2,176.69 2,175.97 2,176.65 509.2K
08:50 2,176.70 2,177.10 2,176.49 2,177.10 405.6K
08:55 2,177.08 2,177.22 2,176.95 2,177.11 435.2K
09:00 2,177.02 2,177.22 2,175.65 2,176.01 486.3K
09:05 2,175.92 2,175.92 2,174.73 2,174.79 469.3K
09:10 2,174.99 2,175.96 2,174.74 2,175.56 449.5K
09:15 2,175.72 2,176.20 2,175.60 2,175.88 385.4K
09:20 2,176.12 2,176.65 2,176.12 2,176.43 390.8K
09:25 2,176.39 2,176.68 2,176.21 2,176.53 394.0K
09:30 2,176.27 2,176.72 2,175.96 2,176.09 446.8K
09:35 2,176.33 2,176.53 2,175.78 2,176.38 342.8K
09:40 2,176.49 2,176.86 2,176.12 2,176.49 368.6K
09:45 2,176.49 2,176.73 2,176.20 2,176.73 295.1K
09:50 2,176.70 2,177.07 2,176.53 2,177.03 322.8K
09:55 2,176.92 2,177.05 2,175.89 2,176.51 400.2K
10:00 2,176.76 2,176.76 2,176.04 2,176.29 438.1K
10:05 2,176.42 2,176.89 2,175.93 2,176.86 404.5K
10:10 2,177.08 2,177.29 2,176.99 2,177.29 190.3K
10:15 2,177.01 2,177.83 2,177.00 2,177.78 2,505.8K
10:20 2,178.10 2,178.10 2,177.16 2,177.78 432.9K
10:25 2,177.91 2,177.91 2,177.50 2,177.60 269.0K
10:30 2,177.76 2,177.76 2,176.88 2,176.88 292.9K
10:35 2,176.88 2,177.07 2,176.02 2,176.11 375.7K
10:40 2,176.07 2,176.32 2,175.69 2,175.69 565.1K
10:45 2,175.40 2,176.84 2,175.40 2,176.84 299.4K
10:50 2,176.94 2,177.07 2,175.95 2,177.07 500.1K
10:55 2,177.02 2,177.02 2,176.59 2,176.62 572.0K
11:00 2,176.58 2,176.85 2,176.17 2,176.32 363.5K
11:05 2,176.22 2,176.22 2,174.66 2,174.72 402.0K
11:10 2,174.58 2,175.38 2,174.03 2,175.35 292.4K
11:15 2,175.45 2,175.45 2,174.02 2,174.05 395.6K
11:20 2,174.12 2,174.36 2,172.34 2,172.34 421.9K
11:25 2,172.33 2,172.33 2,171.41 2,171.81 362.6K
11:30 2,171.78 2,171.78 2,170.13 2,170.34 416.4K
11:35 2,170.11 2,170.35 2,169.81 2,170.26 586.9K
11:40 2,170.51 2,170.66 2,170.24 2,170.31 286.5K
11:45 2,170.29 2,170.41 2,169.56 2,169.94 281.9K
11:50 2,169.91 2,170.18 2,169.48 2,169.48 358.9K
11:55 2,169.31 2,169.80 2,169.21 2,169.26 525.7K
12:00 2,169.24 2,169.24 2,168.10 2,168.80 467.2K
12:05 2,168.73 2,168.75 2,167.16 2,167.30 833.0K
12:10 2,167.09 2,167.58 2,166.70 2,166.70 441.1K
12:15 2,166.66 2,167.05 2,166.41 2,166.41 590.8K
12:20 2,166.27 2,167.15 2,166.27 2,167.11 284.6K
12:25 2,166.99 2,167.36 2,166.66 2,166.73 295.2K
12:30 2,166.90 2,167.21 2,166.49 2,166.49 283.3K
12:35 2,166.85 2,166.85 2,165.70 2,165.81 306.6K
12:40 2,165.98 2,167.59 2,165.91 2,167.32 317.7K
12:45 2,167.50 2,168.33 2,167.50 2,167.97 300.1K
12:50 2,168.12 2,169.35 2,168.12 2,169.35 320.1K
12:55 2,169.26 2,169.26 2,168.69 2,168.99 267.8K
13:00 2,168.79 2,169.33 2,168.07 2,168.22 378.5K
13:05 2,168.46 2,168.78 2,168.23 2,168.62 407.8K
13:10 2,168.61 2,168.75 2,168.20 2,168.32 301.3K
13:15 2,168.21 2,168.45 2,167.92 2,168.37 338.0K
13:20 2,168.46 2,168.69 2,168.28 2,168.29 342.5K
13:25 2,168.30 2,168.89 2,168.06 2,168.89 696.0K
13:30 2,168.87 2,169.14 2,167.59 2,167.73 358.3K
13:35 2,167.84 2,168.87 2,167.84 2,168.61 510.2K
13:40 2,168.47 2,168.53 2,168.00 2,168.00 488.5K
13:45 2,168.21 2,169.45 2,168.11 2,169.44 334.6K
13:50 2,169.42 2,170.10 2,169.33 2,169.90 272.9K
13:55 2,170.00 2,170.09 2,169.20 2,169.24 340.0K
14:00 2,169.38 2,170.05 2,168.86 2,169.92 443.1K
14:05 2,169.92 2,171.71 2,169.92 2,171.50 384.0K
14:10 2,171.51 2,172.45 2,171.51 2,172.14 410.2K
14:15 2,172.33 2,172.35 2,171.42 2,171.58 361.1K
14:20 2,171.63 2,172.39 2,171.63 2,172.07 1,038.4K
14:25 2,172.09 2,172.22 2,170.96 2,170.96 794.8K
14:30 2,171.35 2,171.35 2,167.42 2,167.50 833.0K
14:35 2,167.74 2,168.34 2,167.25 2,168.34 1,774.1K
14:40 2,168.42 2,168.67 2,167.49 2,167.49 550.9K
14:45 2,167.60 2,167.82 2,166.85 2,166.85 527.7K
14:50 2,166.82 2,166.82 2,165.65 2,165.71 638.6K
14:55 2,165.73 2,165.84 2,164.93 2,165.57 664.2K
15:00 2,165.67 2,166.50 2,165.67 2,166.45 726.4K
15:05 2,166.48 2,167.71 2,166.48 2,167.12 577.5K
15:10 2,167.11 2,167.11 2,165.94 2,166.16 630.1K
15:15 2,166.06 2,166.49 2,165.54 2,166.20 674.9K
15:20 2,166.04 2,166.04 2,165.53 2,165.85 693.6K
15:25 2,165.34 2,165.34 2,164.35 2,164.68 1,314.9K
15:30 2,164.57 2,166.43 2,164.57 2,166.43 664.2K
15:35 2,166.66 2,167.03 2,165.72 2,165.72 680.8K
15:40 2,165.62 2,166.02 2,165.34 2,165.46 556.5K
15:45 2,165.26 2,165.94 2,164.91 2,165.94 608.4K
15:50 2,166.26 2,167.01 2,166.16 2,166.64 575.7K
15:55 2,166.75 2,167.03 2,165.84 2,165.93 780.0K
16:00 2,165.84 2,167.25 2,165.84 2,167.14 1,122.5K
16:05 2,167.19 2,167.97 2,166.99 2,167.95 768.3K
16:10 2,167.74 2,168.10 2,167.10 2,167.13 1,031.1K
16:15 2,167.03 2,167.03 2,165.78 2,165.93 985.4K
16:20 2,166.04 2,166.04 2,165.22 2,165.65 900.2K
16:25 2,165.62 2,166.23 2,165.62 2,165.83 37,926.1K
16:35 2,166.32 2,166.32 2,166.32 2,166.32 12,719.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据