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 2,167.02 2,167.64 2,165.85 2,166.91 2,512.4K
08:05 2,166.99 2,167.64 2,166.52 2,166.53 1,346.8K
08:10 2,166.38 2,166.38 2,165.54 2,166.17 862.0K
08:15 2,166.33 2,166.63 2,165.47 2,165.47 1,585.1K
08:20 2,165.52 2,165.76 2,164.37 2,164.37 632.9K
08:25 2,164.32 2,165.27 2,164.22 2,165.27 1,012.5K
08:30 2,165.44 2,165.44 2,164.76 2,165.03 609.9K
08:35 2,164.78 2,166.49 2,164.78 2,166.22 478.4K
08:40 2,166.13 2,166.13 2,163.82 2,163.82 493.8K
08:45 2,163.76 2,163.99 2,163.32 2,163.55 468.0K
08:50 2,163.43 2,163.52 2,162.64 2,163.23 602.7K
08:55 2,163.11 2,163.87 2,162.94 2,163.70 663.1K
09:00 2,163.77 2,164.91 2,163.77 2,164.36 472.6K
09:05 2,164.59 2,165.84 2,164.48 2,165.43 429.4K
09:10 2,165.52 2,165.65 2,165.11 2,165.65 395.3K
09:15 2,165.42 2,165.48 2,163.29 2,163.61 462.0K
09:20 2,163.71 2,165.63 2,163.71 2,165.21 382.0K
09:25 2,165.22 2,166.00 2,165.10 2,165.82 339.3K
09:30 2,165.78 2,166.21 2,165.59 2,166.21 370.0K
09:35 2,166.34 2,166.91 2,166.14 2,166.88 384.7K
09:40 2,166.97 2,167.04 2,165.27 2,165.35 518.6K
09:45 2,165.16 2,165.16 2,164.42 2,164.92 405.8K
09:50 2,164.87 2,165.44 2,164.83 2,165.26 2,768.9K
09:55 2,165.30 2,166.12 2,165.21 2,166.02 406.6K
10:00 2,166.09 2,166.66 2,165.93 2,166.37 372.3K
10:05 2,166.42 2,166.42 2,165.71 2,165.71 306.4K
10:10 2,165.99 2,165.99 2,165.34 2,165.69 276.9K
10:15 2,165.82 2,165.89 2,165.21 2,165.75 302.3K
10:20 2,165.66 2,165.67 2,165.12 2,165.28 259.1K
10:25 2,165.28 2,165.32 2,164.50 2,164.64 263.0K
10:30 2,164.60 2,164.73 2,163.03 2,163.45 421.4K
10:35 2,163.52 2,163.52 2,162.64 2,162.64 289.9K
10:40 2,162.52 2,163.23 2,162.03 2,163.09 292.9K
10:45 2,163.22 2,163.22 2,162.26 2,162.56 349.8K
10:50 2,162.65 2,162.93 2,162.55 2,162.78 344.6K
10:55 2,162.79 2,162.79 2,162.02 2,162.28 356.4K
11:00 2,162.19 2,162.19 2,161.31 2,161.42 300.4K
11:05 2,161.37 2,162.11 2,161.00 2,161.80 340.5K
11:10 2,161.76 2,163.41 2,161.76 2,162.35 532.9K
11:15 2,162.36 2,162.36 2,161.39 2,161.82 263.1K
11:20 2,161.76 2,162.05 2,161.42 2,161.90 366.8K
11:25 2,161.93 2,161.93 2,161.04 2,161.20 248.6K
11:30 2,161.02 2,161.60 2,160.84 2,160.84 390.8K
11:35 2,161.13 2,161.34 2,160.90 2,161.34 194.3K
11:40 2,161.41 2,161.69 2,161.26 2,161.67 279.1K
11:45 2,161.64 2,161.86 2,161.20 2,161.22 235.2K
11:50 2,161.26 2,161.26 2,159.60 2,159.88 302.1K
11:55 2,159.81 2,160.50 2,159.81 2,160.50 276.3K
12:00 2,160.63 2,161.30 2,160.32 2,161.16 343.4K
12:05 2,161.40 2,162.56 2,161.40 2,162.55 284.6K
12:10 2,162.64 2,163.23 2,162.64 2,163.23 249.4K
12:15 2,163.25 2,163.47 2,163.23 2,163.23 339.2K
12:20 2,163.33 2,163.33 2,162.16 2,162.43 234.6K
12:25 2,162.42 2,162.65 2,162.30 2,162.65 250.6K
12:30 2,162.67 2,162.79 2,162.47 2,162.51 304.2K
12:35 2,162.36 2,162.70 2,162.18 2,162.21 279.3K
12:40 2,162.31 2,162.76 2,162.30 2,162.33 240.6K
12:45 2,162.35 2,162.48 2,161.90 2,162.33 224.8K
12:50 2,162.35 2,162.61 2,161.54 2,161.54 244.7K
12:55 2,161.51 2,161.60 2,161.09 2,161.52 287.3K
13:00 2,161.60 2,161.72 2,161.16 2,161.18 240.6K
13:05 2,161.32 2,161.32 2,160.45 2,160.86 251.2K
13:10 2,161.06 2,161.31 2,160.71 2,161.03 231.3K
13:15 2,160.99 2,161.80 2,160.99 2,161.51 216.3K
13:20 2,161.45 2,161.66 2,161.31 2,161.58 278.2K
13:25 2,161.47 2,161.97 2,161.27 2,161.77 261.4K
13:30 2,161.77 2,161.99 2,161.18 2,161.58 331.5K
13:35 2,161.48 2,161.87 2,161.43 2,161.87 281.0K
13:40 2,161.84 2,162.22 2,161.64 2,161.83 261.6K
13:45 2,161.78 2,161.79 2,161.28 2,161.31 303.9K
13:50 2,161.13 2,161.21 2,159.85 2,159.85 571.6K
13:55 2,159.78 2,159.79 2,158.60 2,158.76 343.7K
14:00 2,158.79 2,158.79 2,157.76 2,158.78 382.6K
14:05 2,158.71 2,159.36 2,158.46 2,159.32 359.4K
14:10 2,159.04 2,159.25 2,158.75 2,159.16 251.4K
14:15 2,159.05 2,160.12 2,158.96 2,159.77 544.3K
14:20 2,159.88 2,160.89 2,159.82 2,160.24 310.0K
14:25 2,160.39 2,160.70 2,160.27 2,160.50 373.2K
14:30 2,160.60 2,160.60 2,158.07 2,158.40 1,095.8K
14:35 2,158.67 2,158.97 2,157.91 2,158.71 741.2K
14:40 2,158.66 2,158.66 2,156.34 2,156.43 743.5K
14:45 2,156.60 2,157.44 2,156.55 2,157.34 672.8K
14:50 2,157.48 2,159.34 2,157.40 2,159.34 655.8K
14:55 2,159.31 2,159.88 2,159.31 2,159.88 514.8K
15:00 2,159.91 2,160.45 2,159.58 2,160.45 777.3K
15:05 2,160.71 2,160.71 2,159.55 2,160.18 698.5K
15:10 2,159.65 2,160.45 2,159.28 2,159.90 671.0K
15:15 2,159.87 2,160.20 2,159.18 2,159.74 608.4K
15:20 2,159.96 2,160.25 2,159.54 2,159.82 842.0K
15:25 2,159.88 2,159.88 2,158.76 2,159.55 1,199.6K
15:30 2,159.52 2,160.97 2,159.52 2,160.81 913.4K
15:35 2,160.58 2,160.87 2,159.21 2,159.26 674.1K
15:40 2,159.39 2,160.83 2,159.06 2,160.83 821.1K
15:45 2,160.85 2,161.74 2,160.85 2,161.66 669.6K
15:50 2,161.76 2,162.21 2,160.98 2,161.02 701.8K
15:55 2,161.09 2,161.09 2,160.66 2,160.89 775.5K
16:00 2,160.87 2,162.48 2,160.87 2,161.68 1,185.7K
16:05 2,161.86 2,162.46 2,161.86 2,162.39 745.8K
16:10 2,162.33 2,162.69 2,162.29 2,162.43 974.3K
16:15 2,162.61 2,162.68 2,162.12 2,162.53 1,025.1K
16:20 2,162.52 2,162.93 2,162.38 2,162.93 1,185.0K
16:25 2,162.95 2,163.18 2,162.68 2,162.83 28,127.8K
16:35 2,163.50 2,163.50 2,163.50 2,163.50 28,797.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据