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 2,163.14 2,163.14 2,158.34 2,158.34 2,352.8K
08:05 2,158.55 2,159.60 2,157.93 2,157.99 1,131.9K
08:10 2,157.97 2,158.49 2,157.15 2,157.82 700.6K
08:15 2,157.71 2,158.20 2,157.33 2,157.47 713.4K
08:20 2,157.51 2,158.70 2,157.42 2,158.48 563.6K
08:25 2,158.72 2,158.89 2,158.44 2,158.50 547.4K
08:30 2,158.48 2,158.74 2,156.49 2,156.49 627.8K
08:35 2,156.34 2,157.35 2,156.15 2,156.17 417.2K
08:40 2,155.86 2,156.86 2,155.19 2,156.86 429.1K
08:45 2,156.88 2,157.02 2,155.86 2,156.21 431.2K
08:50 2,156.25 2,157.06 2,155.70 2,155.93 482.8K
08:55 2,155.78 2,155.92 2,154.54 2,154.68 484.4K
09:00 2,154.42 2,156.01 2,153.65 2,155.95 573.7K
09:05 2,156.01 2,156.34 2,155.82 2,156.34 533.0K
09:10 2,156.32 2,156.98 2,156.32 2,156.69 519.2K
09:15 2,156.68 2,157.37 2,156.65 2,157.20 353.2K
09:20 2,157.24 2,157.34 2,156.05 2,156.13 388.3K
09:25 2,156.16 2,156.42 2,155.98 2,156.04 300.3K
09:30 2,155.97 2,156.87 2,155.76 2,156.14 348.2K
09:35 2,156.29 2,156.82 2,156.09 2,156.26 391.5K
09:40 2,156.17 2,156.19 2,155.22 2,155.27 339.0K
09:45 2,155.07 2,155.75 2,154.89 2,155.72 403.1K
09:50 2,155.73 2,156.26 2,155.51 2,155.88 342.3K
09:55 2,155.79 2,155.94 2,155.29 2,155.29 363.8K
10:00 2,155.41 2,155.41 2,154.12 2,154.70 552.1K
10:05 2,154.74 2,154.85 2,154.04 2,154.41 352.2K
10:10 2,154.38 2,154.50 2,154.02 2,154.42 408.4K
10:15 2,154.35 2,154.67 2,153.85 2,154.62 355.3K
10:20 2,154.84 2,155.14 2,154.33 2,155.14 362.0K
10:25 2,154.88 2,155.07 2,154.08 2,154.81 558.1K
10:30 2,154.77 2,155.72 2,154.77 2,155.01 382.8K
10:35 2,154.79 2,155.23 2,154.77 2,155.23 326.9K
10:40 2,155.14 2,155.38 2,153.88 2,154.04 337.2K
10:45 2,153.96 2,155.16 2,153.96 2,155.16 223.5K
10:50 2,155.08 2,155.25 2,154.57 2,155.00 379.9K
10:55 2,154.66 2,154.72 2,154.27 2,154.40 314.0K
11:00 2,154.39 2,155.85 2,154.39 2,155.15 335.0K
11:05 2,155.00 2,155.00 2,154.29 2,154.63 311.4K
11:10 2,154.69 2,154.72 2,153.92 2,153.92 343.2K
11:15 2,153.86 2,153.91 2,152.36 2,152.48 333.8K
11:20 2,152.30 2,152.59 2,151.51 2,151.63 313.1K
11:25 2,151.65 2,151.82 2,151.10 2,151.64 303.4K
11:30 2,151.67 2,152.53 2,151.67 2,152.00 341.9K
11:35 2,152.02 2,152.30 2,151.85 2,151.85 282.3K
11:40 2,151.92 2,151.99 2,151.63 2,151.75 256.6K
11:45 2,151.81 2,151.91 2,150.76 2,150.87 513.3K
11:50 2,150.87 2,150.91 2,150.36 2,150.42 303.7K
11:55 2,150.27 2,151.23 2,150.24 2,151.07 284.8K
12:00 2,150.97 2,150.97 2,150.07 2,150.42 331.0K
12:05 2,150.22 2,151.01 2,149.97 2,150.82 283.8K
12:10 2,150.67 2,150.67 2,150.25 2,150.40 303.0K
12:15 2,150.22 2,150.24 2,149.02 2,149.02 344.4K
12:20 2,149.04 2,150.24 2,148.79 2,150.24 311.2K
12:25 2,150.12 2,150.62 2,150.12 2,150.48 211.9K
12:30 2,150.71 2,150.73 2,150.42 2,150.70 320.5K
12:35 2,150.88 2,150.88 2,149.60 2,149.60 320.9K
12:40 2,149.76 2,151.93 2,149.76 2,150.88 485.1K
12:45 2,150.94 2,152.45 2,150.94 2,152.45 251.2K
12:50 2,152.53 2,153.47 2,152.47 2,152.99 435.0K
12:55 2,152.89 2,153.49 2,152.80 2,152.83 399.9K
13:00 2,152.77 2,152.77 2,151.93 2,152.38 461.1K
13:05 2,152.51 2,152.82 2,151.26 2,151.45 723.3K
13:10 2,151.60 2,151.72 2,151.45 2,151.56 406.0K
13:15 2,151.71 2,151.81 2,150.89 2,150.89 300.7K
13:20 2,150.78 2,151.55 2,150.78 2,150.87 375.3K
13:25 2,150.91 2,151.44 2,150.81 2,151.22 391.7K
13:30 2,151.13 2,151.16 2,150.85 2,151.01 434.0K
13:35 2,150.84 2,151.08 2,150.36 2,150.80 375.5K
13:40 2,150.55 2,151.20 2,150.41 2,151.12 448.8K
13:45 2,151.13 2,152.58 2,151.13 2,152.43 371.6K
13:50 2,152.08 2,152.78 2,151.91 2,152.55 393.9K
13:55 2,152.54 2,152.57 2,152.14 2,152.34 550.1K
14:00 2,152.26 2,154.43 2,152.26 2,154.19 441.7K
14:05 2,154.31 2,155.04 2,154.01 2,155.04 342.2K
14:10 2,155.11 2,156.25 2,155.11 2,156.02 460.3K
14:15 2,156.10 2,156.64 2,156.00 2,156.64 486.0K
14:20 2,156.66 2,157.44 2,156.66 2,157.44 393.9K
14:25 2,157.38 2,157.49 2,156.33 2,156.88 615.5K
14:30 2,156.75 2,158.03 2,156.75 2,157.44 1,284.9K
14:35 2,157.51 2,157.94 2,157.41 2,157.52 679.8K
14:40 2,157.24 2,157.39 2,155.20 2,155.20 953.4K
14:45 2,155.34 2,155.54 2,154.52 2,155.09 714.2K
14:50 2,155.11 2,155.65 2,151.30 2,151.30 1,400.6K
14:55 2,152.28 2,152.73 2,151.50 2,151.71 1,047.2K
15:00 2,151.66 2,152.44 2,150.41 2,152.44 761.3K
15:05 2,152.89 2,155.12 2,152.89 2,155.12 752.6K
15:10 2,155.17 2,155.26 2,153.15 2,153.89 625.4K
15:15 2,153.97 2,156.51 2,153.97 2,156.35 585.6K
15:20 2,156.57 2,156.57 2,155.77 2,156.43 579.1K
15:25 2,156.08 2,156.75 2,155.79 2,156.67 1,168.3K
15:30 2,156.62 2,156.62 2,155.42 2,155.68 785.1K
15:35 2,155.56 2,156.06 2,154.97 2,154.97 722.3K
15:40 2,154.72 2,154.72 2,152.74 2,153.04 1,582.7K
15:45 2,153.08 2,153.45 2,152.64 2,152.64 662.5K
15:50 2,152.59 2,152.84 2,152.26 2,152.36 570.1K
15:55 2,152.39 2,153.90 2,152.31 2,153.42 2,242.8K
16:00 2,153.62 2,154.53 2,153.62 2,154.37 1,629.7K
16:05 2,154.34 2,154.83 2,154.09 2,154.09 831.9K
16:10 2,154.22 2,154.22 2,153.64 2,153.66 885.8K
16:15 2,153.61 2,153.66 2,152.60 2,153.50 951.8K
16:20 2,153.63 2,153.93 2,153.41 2,153.41 1,083.4K
16:25 2,153.36 2,154.05 2,153.30 2,153.76 33,234.4K
16:35 2,155.00 2,155.00 2,155.00 2,155.00 7,181.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据