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 2,216.45 2,216.61 2,214.11 2,215.01 1,980.4K
08:05 2,215.12 2,215.94 2,214.91 2,215.82 708.5K
08:10 2,215.48 2,215.91 2,215.04 2,215.04 581.6K
08:15 2,214.96 2,215.03 2,213.37 2,214.05 495.0K
08:20 2,214.22 2,215.61 2,214.03 2,215.61 391.2K
08:25 2,215.70 2,215.97 2,215.41 2,215.53 403.4K
08:30 2,215.88 2,215.88 2,214.28 2,214.51 695.4K
08:35 2,214.48 2,214.65 2,213.69 2,214.19 408.7K
08:40 2,214.13 2,214.83 2,214.09 2,214.51 362.1K
08:45 2,214.50 2,214.65 2,214.07 2,214.47 314.7K
08:50 2,214.97 2,215.25 2,213.85 2,213.85 413.9K
08:55 2,213.98 2,214.00 2,213.26 2,213.51 332.3K
09:00 2,213.74 2,214.14 2,212.64 2,214.10 428.5K
09:05 2,214.09 2,215.24 2,214.04 2,214.90 321.1K
09:10 2,214.89 2,214.91 2,214.13 2,214.55 365.1K
09:15 2,214.60 2,214.60 2,212.60 2,212.85 434.1K
09:20 2,212.99 2,213.84 2,212.93 2,213.84 312.4K
09:25 2,213.74 2,214.13 2,213.35 2,214.00 311.6K
09:30 2,213.99 2,214.29 2,213.21 2,213.63 285.5K
09:35 2,213.61 2,214.08 2,213.45 2,213.69 283.1K
09:40 2,213.55 2,213.65 2,212.73 2,212.73 266.2K
09:45 2,212.77 2,212.77 2,211.51 2,211.94 306.9K
09:50 2,211.72 2,211.72 2,210.83 2,211.15 280.8K
09:55 2,211.30 2,211.88 2,211.24 2,211.26 280.8K
10:00 2,210.95 2,210.95 2,210.34 2,210.53 361.1K
10:05 2,210.47 2,210.47 2,209.47 2,209.76 289.9K
10:10 2,209.69 2,211.27 2,209.69 2,211.08 304.7K
10:15 2,211.17 2,211.89 2,210.96 2,211.80 260.9K
10:20 2,211.74 2,211.83 2,211.00 2,211.10 277.8K
10:25 2,211.28 2,211.41 2,211.06 2,211.13 361.4K
10:30 2,211.29 2,211.86 2,211.03 2,211.03 228.9K
10:35 2,211.09 2,211.09 2,210.63 2,210.93 246.6K
10:40 2,211.19 2,211.19 2,210.57 2,210.92 222.8K
10:45 2,211.11 2,211.15 2,210.79 2,210.82 245.6K
10:50 2,211.19 2,211.19 2,210.11 2,210.14 292.6K
10:55 2,210.46 2,210.46 2,209.79 2,209.79 336.4K
11:00 2,209.84 2,209.84 2,208.32 2,208.82 387.0K
11:05 2,208.97 2,209.26 2,208.75 2,209.04 248.3K
11:10 2,208.86 2,208.86 2,208.26 2,208.38 238.8K
11:15 2,208.42 2,208.97 2,208.41 2,208.59 283.5K
11:20 2,208.49 2,209.22 2,208.26 2,208.94 213.9K
11:25 2,208.89 2,208.94 2,207.73 2,208.11 385.5K
11:30 2,208.03 2,208.57 2,207.21 2,207.21 262.3K
11:35 2,207.27 2,207.96 2,206.90 2,207.96 280.6K
11:40 2,207.89 2,207.93 2,206.99 2,206.99 235.2K
11:45 2,207.24 2,207.51 2,206.94 2,207.18 300.7K
11:50 2,207.24 2,207.24 2,206.78 2,206.97 347.7K
11:55 2,206.96 2,207.91 2,206.87 2,207.63 377.3K
12:00 2,207.41 2,208.76 2,207.41 2,208.69 594.4K
12:05 2,208.87 2,209.67 2,208.87 2,209.55 263.3K
12:10 2,209.29 2,209.30 2,208.33 2,208.47 242.8K
12:15 2,208.51 2,208.55 2,207.98 2,208.55 291.3K
12:20 2,208.31 2,209.16 2,208.31 2,208.75 230.8K
12:25 2,208.56 2,208.70 2,207.89 2,207.90 245.3K
12:30 2,207.81 2,207.81 2,207.06 2,207.44 209.6K
12:35 2,207.44 2,207.65 2,206.19 2,206.55 219.1K
12:40 2,206.47 2,207.04 2,206.38 2,206.38 203.4K
12:45 2,206.39 2,206.39 2,205.22 2,205.41 277.3K
12:50 2,205.55 2,207.01 2,205.55 2,207.01 205.4K
12:55 2,207.07 2,207.88 2,206.99 2,207.67 190.9K
13:00 2,207.62 2,207.62 2,206.76 2,207.26 297.9K
13:05 2,207.34 2,208.25 2,207.34 2,207.89 160.7K
13:10 2,208.03 2,208.11 2,207.48 2,207.65 169.1K
13:15 2,207.63 2,208.09 2,207.45 2,207.77 216.1K
13:20 2,207.66 2,208.35 2,207.21 2,208.35 202.6K
13:25 2,208.39 2,208.59 2,207.98 2,208.59 147.1K
13:30 2,208.52 2,209.42 2,208.20 2,209.42 242.9K
13:35 2,209.43 2,209.43 2,208.15 2,208.56 257.4K
13:40 2,208.63 2,208.65 2,208.14 2,208.23 331.0K
13:45 2,208.25 2,208.25 2,207.19 2,207.25 221.2K
13:50 2,207.01 2,207.35 2,206.92 2,206.92 263.3K
13:55 2,206.99 2,207.03 2,206.55 2,206.96 192.6K
14:00 2,206.85 2,208.06 2,206.56 2,207.99 339.3K
14:05 2,208.20 2,208.71 2,208.11 2,208.62 265.8K
14:10 2,208.47 2,208.61 2,208.07 2,208.61 231.9K
14:15 2,208.69 2,208.73 2,208.23 2,208.52 402.3K
14:20 2,208.38 2,209.24 2,208.38 2,209.15 257.8K
14:25 2,209.20 2,209.20 2,208.61 2,209.04 389.6K
14:30 2,209.08 2,210.12 2,208.31 2,209.98 753.8K
14:35 2,209.92 2,211.38 2,209.92 2,211.03 525.0K
14:40 2,211.03 2,211.03 2,210.17 2,210.38 492.0K
14:45 2,210.32 2,210.50 2,208.47 2,210.07 690.5K
14:50 2,210.23 2,211.25 2,210.21 2,211.25 482.1K
14:55 2,211.38 2,211.98 2,211.06 2,211.71 535.0K
15:00 2,211.54 2,213.82 2,211.21 2,213.82 731.6K
15:05 2,213.92 2,214.72 2,213.92 2,214.64 825.8K
15:10 2,214.64 2,215.41 2,213.90 2,215.41 629.7K
15:15 2,215.42 2,216.06 2,215.27 2,215.30 519.9K
15:20 2,215.34 2,215.92 2,215.34 2,215.76 632.0K
15:25 2,216.05 2,216.05 2,215.53 2,215.89 947.4K
15:30 2,215.79 2,215.85 2,215.25 2,215.60 456.5K
15:35 2,215.72 2,215.72 2,214.77 2,215.20 563.5K
15:40 2,215.15 2,215.66 2,214.88 2,215.66 506.0K
15:45 2,215.84 2,216.52 2,215.66 2,215.69 869.3K
15:50 2,215.58 2,215.63 2,214.73 2,214.90 579.3K
15:55 2,214.99 2,215.05 2,214.05 2,215.05 922.4K
16:00 2,215.13 2,215.77 2,214.84 2,214.92 1,542.2K
16:05 2,215.04 2,215.65 2,214.66 2,214.77 1,513.9K
16:10 2,214.79 2,215.53 2,214.19 2,214.19 737.6K
16:15 2,214.30 2,214.76 2,214.22 2,214.74 749.1K
16:20 2,214.54 2,215.86 2,214.54 2,215.75 907.3K
16:25 2,215.59 2,215.64 2,215.03 2,215.33 30,299.5K
16:35 2,216.33 2,216.33 2,216.33 2,216.33 3,918.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据