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 2,159.61 2,165.02 2,159.61 2,164.33 1,989.3K
08:05 2,164.75 2,164.75 2,163.29 2,163.50 922.3K
08:10 2,164.00 2,164.71 2,162.95 2,163.63 644.8K
08:15 2,163.46 2,164.01 2,163.30 2,163.61 596.4K
08:20 2,163.55 2,163.75 2,163.16 2,163.16 495.9K
08:25 2,163.05 2,163.54 2,161.85 2,161.90 567.7K
08:30 2,161.97 2,163.08 2,161.97 2,162.18 737.9K
08:35 2,162.38 2,163.33 2,162.22 2,163.33 502.4K
08:40 2,163.24 2,163.24 2,162.04 2,162.22 533.1K
08:45 2,162.18 2,163.20 2,161.96 2,162.99 457.3K
08:50 2,163.15 2,163.64 2,162.56 2,163.64 488.7K
08:55 2,163.04 2,163.35 2,162.37 2,163.08 468.1K
09:00 2,163.03 2,164.39 2,163.03 2,163.84 636.2K
09:05 2,163.93 2,165.02 2,163.93 2,164.86 494.1K
09:10 2,164.83 2,165.96 2,164.64 2,165.96 510.5K
09:15 2,166.05 2,166.05 2,164.03 2,164.22 416.6K
09:20 2,164.18 2,164.52 2,163.52 2,163.65 497.1K
09:25 2,163.67 2,163.81 2,163.24 2,163.40 397.5K
09:30 2,163.38 2,163.44 2,162.72 2,163.10 417.4K
09:35 2,163.19 2,163.44 2,162.78 2,163.44 383.7K
09:40 2,163.40 2,164.01 2,163.17 2,163.47 322.6K
09:45 2,163.51 2,163.89 2,163.20 2,163.89 387.5K
09:50 2,163.88 2,164.17 2,163.65 2,163.71 441.7K
09:55 2,163.66 2,163.74 2,163.02 2,163.63 353.6K
10:00 2,163.52 2,163.60 2,163.05 2,163.11 433.1K
10:05 2,163.24 2,163.34 2,162.71 2,162.79 410.7K
10:10 2,162.82 2,163.58 2,162.82 2,163.24 345.0K
10:15 2,163.26 2,164.06 2,163.21 2,164.00 336.2K
10:20 2,164.14 2,165.14 2,164.14 2,165.14 430.1K
10:25 2,165.17 2,165.17 2,162.90 2,163.14 316.4K
10:30 2,163.21 2,163.93 2,163.10 2,163.68 286.4K
10:35 2,163.71 2,164.10 2,163.48 2,163.48 383.3K
10:40 2,163.62 2,163.90 2,163.37 2,163.89 308.5K
10:45 2,164.02 2,164.81 2,164.02 2,164.81 295.7K
10:50 2,164.86 2,164.86 2,163.38 2,163.56 378.6K
10:55 2,163.69 2,164.54 2,163.69 2,164.51 1,741.1K
11:00 2,164.42 2,166.41 2,164.42 2,166.22 516.9K
11:05 2,166.12 2,166.20 2,165.66 2,166.14 359.2K
11:10 2,165.89 2,166.14 2,165.46 2,165.46 403.7K
11:15 2,165.65 2,165.97 2,165.13 2,165.90 300.4K
11:20 2,165.73 2,166.20 2,165.70 2,166.16 221.0K
11:25 2,166.04 2,166.25 2,165.74 2,166.25 277.1K
11:30 2,165.99 2,166.35 2,165.67 2,166.07 244.8K
11:35 2,166.15 2,166.34 2,166.03 2,166.15 400.3K
11:40 2,166.14 2,166.23 2,165.38 2,165.52 248.3K
11:45 2,165.25 2,165.25 2,164.98 2,165.05 334.0K
11:50 2,165.12 2,165.48 2,165.04 2,165.35 424.8K
11:55 2,165.25 2,165.83 2,165.00 2,165.00 440.1K
12:00 2,165.08 2,165.20 2,164.62 2,164.62 861.4K
12:05 2,164.60 2,164.90 2,164.21 2,164.90 383.2K
12:10 2,164.97 2,165.18 2,164.84 2,164.84 410.9K
12:15 2,164.99 2,165.18 2,164.57 2,164.61 397.3K
12:20 2,164.65 2,164.91 2,164.32 2,164.32 273.9K
12:25 2,164.29 2,164.35 2,163.67 2,163.98 268.7K
12:30 2,163.93 2,163.98 2,163.63 2,163.95 237.6K
12:35 2,163.70 2,164.21 2,163.45 2,163.45 1,843.9K
12:40 2,163.48 2,163.50 2,162.73 2,163.01 235.9K
12:45 2,163.06 2,163.42 2,163.04 2,163.09 256.6K
12:50 2,163.19 2,163.19 2,162.41 2,162.56 211.6K
12:55 2,162.58 2,163.67 2,162.58 2,163.30 314.9K
13:00 2,163.37 2,163.37 2,162.41 2,162.71 208.2K
13:05 2,162.82 2,162.82 2,162.27 2,162.27 210.1K
13:10 2,162.13 2,162.91 2,162.11 2,162.78 268.1K
13:15 2,162.78 2,162.97 2,160.64 2,160.64 328.0K
13:20 2,160.44 2,160.69 2,159.91 2,159.93 410.9K
13:25 2,160.00 2,160.89 2,160.00 2,160.87 249.0K
13:30 2,160.84 2,161.86 2,160.84 2,161.86 244.3K
13:35 2,161.79 2,161.93 2,161.47 2,161.54 1,416.3K
13:40 2,161.62 2,162.37 2,161.54 2,162.17 278.2K
13:45 2,162.15 2,162.49 2,161.69 2,161.69 310.6K
13:50 2,161.62 2,162.20 2,161.46 2,162.20 254.1K
13:55 2,162.22 2,162.55 2,161.98 2,162.20 1,714.1K
14:00 2,162.37 2,162.96 2,162.37 2,162.74 409.1K
14:05 2,162.76 2,163.04 2,162.36 2,162.37 371.3K
14:10 2,162.28 2,162.91 2,162.23 2,162.83 291.0K
14:15 2,162.71 2,162.72 2,162.25 2,162.35 303.8K
14:20 2,162.38 2,162.38 2,161.35 2,161.35 311.8K
14:25 2,161.52 2,162.02 2,161.28 2,161.80 346.7K
14:30 2,161.75 2,162.26 2,160.60 2,161.61 1,070.7K
14:35 2,161.60 2,162.04 2,160.99 2,161.18 1,444.8K
14:40 2,161.32 2,161.68 2,160.94 2,161.67 456.1K
14:45 2,161.78 2,162.48 2,160.16 2,160.27 797.6K
14:50 2,160.37 2,161.33 2,160.18 2,161.03 513.2K
14:55 2,160.76 2,160.76 2,160.02 2,160.18 540.2K
15:00 2,160.21 2,161.02 2,160.21 2,160.81 620.7K
15:05 2,160.60 2,169.12 2,160.56 2,169.12 2,547.0K
15:10 2,166.92 2,166.92 2,163.29 2,163.29 1,029.1K
15:15 2,163.54 2,163.54 2,161.18 2,162.27 699.3K
15:20 2,162.17 2,163.18 2,161.85 2,163.06 596.3K
15:25 2,163.20 2,165.18 2,162.96 2,164.88 1,069.6K
15:30 2,164.86 2,165.52 2,164.49 2,165.25 535.2K
15:35 2,165.29 2,165.41 2,164.02 2,164.14 684.6K
15:40 2,163.77 2,163.77 2,162.73 2,163.20 623.4K
15:45 2,162.95 2,163.35 2,162.70 2,163.35 585.8K
15:50 2,163.25 2,163.25 2,161.91 2,163.12 609.7K
15:55 2,163.02 2,163.93 2,163.02 2,163.93 752.7K
16:00 2,163.86 2,165.25 2,163.52 2,165.23 1,298.2K
16:05 2,165.57 2,165.76 2,165.13 2,165.13 810.4K
16:10 2,165.27 2,165.97 2,165.06 2,165.97 929.8K
16:15 2,165.92 2,165.92 2,164.58 2,165.55 918.7K
16:20 2,165.63 2,165.63 2,164.67 2,165.18 1,030.4K
16:25 2,165.22 2,165.65 2,164.81 2,165.65 32,280.9K
16:35 2,164.43 2,164.43 2,164.43 2,164.43 30,082.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据