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 2,161.59 2,161.59 2,141.19 2,141.19 7,047.4K
08:05 2,141.62 2,143.49 2,141.25 2,142.50 1,629.8K
08:10 2,142.60 2,144.24 2,141.77 2,142.91 1,165.5K
08:15 2,142.96 2,144.06 2,142.14 2,142.14 990.2K
08:20 2,141.68 2,142.09 2,140.84 2,142.09 1,120.4K
08:25 2,142.78 2,143.16 2,140.20 2,140.82 1,048.5K
08:30 2,140.61 2,141.65 2,140.16 2,140.19 990.2K
08:35 2,140.38 2,140.66 2,139.86 2,140.03 755.2K
08:40 2,139.90 2,140.34 2,139.27 2,140.18 662.5K
08:45 2,139.90 2,139.90 2,137.37 2,137.81 746.1K
08:50 2,137.98 2,138.75 2,137.35 2,137.81 1,086.4K
08:55 2,137.86 2,138.78 2,137.60 2,138.72 707.1K
09:00 2,138.82 2,139.92 2,137.65 2,139.64 643.6K
09:05 2,139.57 2,139.57 2,137.50 2,137.50 672.7K
09:10 2,137.32 2,137.32 2,136.45 2,136.96 801.0K
09:15 2,137.03 2,139.47 2,137.03 2,139.20 709.9K
09:20 2,139.20 2,139.20 2,137.34 2,137.43 691.3K
09:25 2,137.48 2,137.48 2,134.75 2,134.85 571.1K
09:30 2,135.01 2,135.32 2,133.71 2,134.01 549.2K
09:35 2,133.93 2,134.19 2,133.25 2,133.57 721.7K
09:40 2,133.47 2,135.88 2,133.47 2,134.33 694.9K
09:45 2,134.40 2,136.14 2,133.67 2,135.46 746.8K
09:50 2,135.42 2,136.24 2,134.54 2,134.73 656.8K
09:55 2,134.81 2,135.02 2,133.89 2,133.89 490.8K
10:00 2,134.14 2,134.99 2,133.14 2,134.35 694.4K
10:05 2,134.56 2,134.95 2,133.87 2,134.30 578.6K
10:10 2,134.33 2,135.14 2,134.33 2,134.46 542.2K
10:15 2,134.46 2,134.93 2,133.99 2,134.80 602.4K
10:20 2,134.53 2,134.62 2,133.61 2,134.13 542.3K
10:25 2,134.35 2,135.95 2,134.35 2,135.72 405.1K
10:30 2,135.59 2,135.85 2,135.21 2,135.68 478.1K
10:35 2,135.81 2,136.30 2,135.46 2,136.24 527.5K
10:40 2,136.19 2,137.61 2,135.99 2,137.48 541.4K
10:45 2,137.51 2,138.70 2,137.48 2,137.69 595.8K
10:50 2,137.39 2,137.39 2,135.73 2,135.97 792.0K
10:55 2,135.77 2,136.69 2,135.75 2,135.75 669.8K
11:00 2,135.73 2,135.88 2,134.69 2,134.79 490.4K
11:05 2,134.65 2,135.24 2,134.49 2,135.09 413.2K
11:10 2,135.20 2,136.37 2,135.10 2,136.37 423.8K
11:15 2,136.27 2,137.17 2,136.13 2,136.46 496.5K
11:20 2,136.58 2,137.09 2,135.91 2,136.29 433.7K
11:25 2,136.10 2,136.35 2,135.77 2,136.21 454.4K
11:30 2,136.08 2,136.10 2,135.03 2,135.43 426.3K
11:35 2,135.22 2,135.22 2,133.76 2,133.81 396.2K
11:40 2,133.89 2,134.05 2,132.76 2,132.80 463.6K
11:45 2,132.84 2,133.12 2,131.63 2,131.63 1,095.3K
11:50 2,131.78 2,131.78 2,131.07 2,131.27 414.2K
11:55 2,131.48 2,131.66 2,131.16 2,131.28 402.0K
12:00 2,131.38 2,132.24 2,131.38 2,131.63 635.2K
12:05 2,131.64 2,132.66 2,131.64 2,132.65 475.3K
12:10 2,132.71 2,133.68 2,132.71 2,133.60 1,967.6K
12:15 2,133.59 2,134.62 2,133.27 2,134.62 422.9K
12:20 2,134.75 2,134.94 2,134.20 2,134.27 341.3K
12:25 2,134.30 2,135.18 2,134.26 2,134.92 311.4K
12:30 2,134.98 2,135.76 2,134.93 2,134.97 668.2K
12:35 2,135.07 2,135.21 2,134.44 2,134.68 570.1K
12:40 2,134.55 2,134.97 2,134.15 2,134.15 489.4K
12:45 2,134.20 2,135.32 2,134.10 2,135.28 360.3K
12:50 2,135.18 2,135.18 2,134.39 2,134.72 460.6K
12:55 2,134.53 2,135.66 2,134.53 2,135.57 428.1K
13:00 2,135.53 2,135.59 2,134.24 2,134.88 441.5K
13:05 2,135.01 2,135.08 2,134.23 2,134.84 381.6K
13:10 2,134.99 2,136.23 2,134.72 2,135.21 1,012.9K
13:15 2,135.26 2,135.26 2,134.29 2,134.55 401.4K
13:20 2,134.57 2,134.57 2,133.56 2,133.89 667.0K
13:25 2,133.99 2,134.42 2,133.38 2,134.42 458.9K
13:30 2,134.59 2,134.59 2,128.91 2,128.91 2,235.4K
13:35 2,128.76 2,131.78 2,128.76 2,131.56 1,076.8K
13:40 2,131.66 2,134.32 2,131.66 2,134.15 715.8K
13:45 2,134.10 2,134.10 2,132.12 2,132.77 512.6K
13:50 2,132.76 2,133.09 2,130.69 2,131.22 595.8K
13:55 2,131.00 2,131.00 2,129.61 2,129.61 547.8K
14:00 2,129.58 2,130.32 2,129.44 2,129.52 972.9K
14:05 2,129.49 2,129.93 2,128.59 2,129.00 756.8K
14:10 2,129.15 2,129.30 2,126.78 2,126.78 630.0K
14:15 2,126.76 2,128.59 2,126.76 2,128.49 576.3K
14:20 2,128.56 2,128.56 2,126.52 2,126.52 852.4K
14:25 2,126.54 2,126.54 2,123.77 2,123.82 1,289.2K
14:30 2,124.03 2,125.19 2,120.67 2,120.83 2,024.1K
14:35 2,121.22 2,122.22 2,120.48 2,121.44 1,301.3K
14:40 2,121.01 2,121.72 2,119.21 2,119.26 1,075.9K
14:45 2,119.46 2,120.02 2,117.35 2,117.35 1,317.6K
14:50 2,116.78 2,119.34 2,116.45 2,116.82 1,254.1K
14:55 2,117.59 2,118.74 2,117.59 2,118.47 1,111.8K
15:00 2,118.62 2,118.73 2,116.01 2,118.63 1,727.7K
15:05 2,119.12 2,119.12 2,114.67 2,118.32 1,350.0K
15:10 2,118.54 2,119.53 2,118.52 2,119.45 846.2K
15:15 2,119.37 2,123.25 2,119.37 2,122.78 1,085.2K
15:20 2,122.32 2,123.15 2,121.81 2,122.48 1,147.0K
15:25 2,122.36 2,123.27 2,122.23 2,122.23 1,570.6K
15:30 2,122.59 2,123.70 2,121.98 2,123.70 988.7K
15:35 2,123.43 2,123.43 2,120.70 2,120.70 936.8K
15:40 2,120.94 2,121.25 2,120.19 2,120.49 957.7K
15:45 2,120.71 2,123.89 2,120.71 2,121.63 1,445.6K
15:50 2,121.55 2,121.92 2,120.75 2,121.92 759.3K
15:55 2,121.61 2,122.45 2,121.48 2,122.01 1,421.8K
16:00 2,121.85 2,122.43 2,121.01 2,121.94 1,143.9K
16:05 2,121.48 2,124.69 2,121.48 2,124.12 1,098.5K
16:10 2,124.14 2,125.17 2,123.03 2,123.96 1,048.4K
16:15 2,124.13 2,124.93 2,122.81 2,122.81 1,119.4K
16:20 2,122.77 2,123.83 2,122.64 2,122.83 1,427.2K
16:25 2,122.87 2,123.28 2,122.41 2,122.41 43,336.4K
16:35 2,120.94 2,120.94 2,120.94 2,120.94 1,912.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据