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 2,211.63 2,211.63 2,203.84 2,203.84 1,993.9K
08:05 2,203.96 2,204.31 2,202.21 2,202.43 701.5K
08:10 2,202.38 2,203.26 2,202.34 2,202.83 594.6K
08:15 2,202.87 2,204.11 2,202.87 2,203.53 542.9K
08:20 2,203.50 2,204.95 2,203.50 2,204.84 628.6K
08:25 2,205.03 2,206.72 2,205.03 2,205.89 456.1K
08:30 2,205.86 2,206.06 2,204.87 2,206.00 560.7K
08:35 2,205.83 2,206.44 2,205.59 2,206.44 477.0K
08:40 2,206.34 2,206.98 2,206.32 2,206.88 332.4K
08:45 2,206.97 2,208.05 2,206.97 2,208.05 360.0K
08:50 2,207.92 2,208.04 2,207.69 2,207.80 398.0K
08:55 2,207.87 2,208.28 2,207.87 2,208.23 355.5K
09:00 2,208.47 2,208.56 2,208.19 2,208.54 1,474.3K
09:05 2,208.47 2,209.09 2,207.78 2,207.91 377.7K
09:10 2,207.88 2,207.94 2,207.06 2,207.06 376.8K
09:15 2,207.01 2,207.01 2,206.40 2,206.46 371.3K
09:20 2,206.41 2,207.04 2,206.39 2,206.93 279.6K
09:25 2,207.05 2,207.10 2,206.36 2,206.40 345.4K
09:30 2,206.39 2,208.41 2,206.03 2,207.88 744.3K
09:35 2,207.77 2,209.42 2,207.73 2,209.30 285.9K
09:40 2,209.17 2,209.71 2,208.58 2,208.78 333.5K
09:45 2,208.68 2,208.87 2,208.22 2,208.87 482.6K
09:50 2,208.79 2,209.53 2,208.74 2,208.86 379.3K
09:55 2,208.87 2,209.32 2,208.80 2,209.29 268.0K
10:00 2,209.44 2,210.56 2,209.31 2,210.55 387.2K
10:05 2,210.49 2,211.87 2,210.49 2,211.71 293.4K
10:10 2,211.55 2,212.27 2,211.51 2,212.24 299.2K
10:15 2,212.49 2,212.60 2,211.97 2,211.97 257.7K
10:20 2,212.02 2,212.37 2,211.70 2,212.37 231.7K
10:25 2,212.19 2,212.66 2,211.97 2,211.98 291.4K
10:30 2,211.98 2,212.40 2,211.71 2,212.39 228.5K
10:35 2,212.38 2,212.57 2,212.17 2,212.37 228.7K
10:40 2,212.34 2,212.34 2,211.77 2,211.94 223.0K
10:45 2,211.93 2,212.23 2,211.93 2,212.16 502.1K
10:50 2,212.16 2,212.50 2,211.94 2,211.95 321.4K
10:55 2,211.89 2,212.11 2,211.86 2,211.94 303.0K
11:00 2,212.17 2,212.48 2,212.04 2,212.48 294.3K
11:05 2,212.53 2,213.46 2,212.46 2,213.36 344.2K
11:10 2,213.36 2,213.84 2,213.36 2,213.65 344.8K
11:15 2,213.56 2,213.98 2,213.52 2,213.95 271.2K
11:20 2,213.86 2,213.97 2,213.22 2,213.22 281.7K
11:25 2,213.28 2,213.28 2,212.66 2,212.80 199.3K
11:30 2,212.69 2,213.69 2,212.69 2,213.69 277.4K
11:35 2,213.55 2,213.88 2,213.23 2,213.23 210.3K
11:40 2,213.39 2,213.70 2,213.39 2,213.50 216.7K
11:45 2,213.40 2,213.82 2,213.39 2,213.65 198.8K
11:50 2,213.72 2,214.40 2,213.72 2,214.40 392.8K
11:55 2,214.32 2,214.58 2,213.85 2,213.96 198.4K
12:00 2,214.17 2,214.61 2,213.65 2,214.61 713.1K
12:05 2,214.49 2,214.73 2,214.24 2,214.51 171.8K
12:10 2,214.40 2,214.74 2,214.39 2,214.64 171.2K
12:15 2,214.51 2,214.59 2,213.62 2,213.62 235.1K
12:20 2,213.65 2,213.96 2,213.53 2,213.78 178.3K
12:25 2,213.72 2,214.10 2,213.56 2,213.91 191.2K
12:30 2,213.84 2,214.47 2,213.75 2,214.37 284.3K
12:35 2,214.26 2,214.55 2,214.17 2,214.31 172.7K
12:40 2,214.40 2,215.51 2,214.40 2,215.51 628.9K
12:45 2,215.53 2,215.56 2,214.89 2,215.10 238.2K
12:50 2,215.21 2,215.48 2,215.11 2,215.48 953.0K
12:55 2,215.35 2,215.63 2,215.23 2,215.46 332.6K
13:00 2,215.65 2,215.94 2,215.43 2,215.92 271.5K
13:05 2,215.90 2,216.80 2,215.90 2,216.77 292.5K
13:10 2,216.72 2,216.96 2,216.43 2,216.45 255.7K
13:15 2,216.41 2,217.06 2,216.38 2,216.85 296.3K
13:20 2,216.86 2,217.45 2,216.70 2,217.45 285.3K
13:25 2,217.40 2,217.40 2,216.50 2,216.64 218.7K
13:30 2,216.25 2,216.57 2,215.69 2,215.69 1,074.8K
13:35 2,215.67 2,215.67 2,214.31 2,214.44 226.3K
13:40 2,214.43 2,215.31 2,214.36 2,215.31 536.9K
13:45 2,215.02 2,215.44 2,214.87 2,215.04 479.6K
13:50 2,214.95 2,215.03 2,214.28 2,214.48 220.6K
13:55 2,214.41 2,214.41 2,213.81 2,213.95 243.7K
14:00 2,213.90 2,214.01 2,213.55 2,213.73 1,281.6K
14:05 2,213.60 2,214.93 2,213.60 2,214.55 219.5K
14:10 2,214.32 2,214.80 2,214.26 2,214.63 299.5K
14:15 2,214.54 2,214.69 2,213.87 2,213.87 337.5K
14:20 2,213.51 2,214.14 2,213.51 2,214.14 848.8K
14:25 2,214.00 2,214.00 2,213.39 2,213.84 453.9K
14:30 2,213.50 2,216.34 2,213.50 2,216.16 1,613.3K
14:35 2,216.03 2,216.84 2,216.03 2,216.35 692.1K
14:40 2,216.31 2,217.96 2,215.68 2,217.96 782.7K
14:45 2,217.98 2,219.01 2,217.97 2,219.01 893.2K
14:50 2,218.32 2,218.32 2,215.44 2,215.54 1,212.4K
14:55 2,215.44 2,216.14 2,214.90 2,216.14 1,064.9K
15:00 2,216.00 2,218.76 2,216.00 2,218.67 899.5K
15:05 2,218.30 2,218.37 2,215.95 2,215.95 666.1K
15:10 2,215.76 2,216.91 2,215.60 2,215.61 727.5K
15:15 2,215.49 2,216.67 2,214.87 2,216.67 617.4K
15:20 2,216.67 2,217.23 2,216.19 2,216.77 646.2K
15:25 2,216.52 2,216.64 2,213.64 2,213.64 1,155.7K
15:30 2,213.61 2,214.60 2,213.25 2,214.60 631.6K
15:35 2,214.73 2,215.89 2,214.06 2,215.60 675.9K
15:40 2,215.24 2,215.59 2,214.34 2,214.64 583.5K
15:45 2,214.50 2,214.73 2,213.51 2,213.79 665.8K
15:50 2,213.89 2,214.26 2,213.43 2,213.72 553.7K
15:55 2,213.70 2,213.97 2,213.43 2,213.95 817.8K
16:00 2,214.11 2,214.68 2,213.01 2,213.01 1,131.6K
16:05 2,212.87 2,215.17 2,212.87 2,215.17 728.9K
16:10 2,214.97 2,214.97 2,213.48 2,213.94 895.4K
16:15 2,214.10 2,215.15 2,214.10 2,215.13 1,236.1K
16:20 2,215.36 2,215.89 2,215.36 2,215.88 1,130.4K
16:25 2,215.71 2,216.15 2,215.35 2,215.97 31,281.2K
16:35 2,215.73 2,215.73 2,215.73 2,215.73 17,745.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据