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 2,195.44 2,195.44 2,190.34 2,192.28 2,992.3K
08:05 2,192.31 2,194.00 2,192.31 2,193.82 1,040.2K
08:10 2,193.69 2,194.55 2,193.53 2,193.65 749.8K
08:15 2,193.68 2,193.68 2,192.83 2,192.98 674.4K
08:20 2,192.78 2,193.85 2,192.63 2,192.63 708.1K
08:25 2,192.56 2,192.68 2,190.82 2,190.85 799.3K
08:30 2,190.82 2,191.03 2,190.06 2,190.73 646.9K
08:35 2,190.58 2,190.58 2,189.56 2,189.81 878.0K
08:40 2,189.74 2,189.74 2,188.45 2,189.05 727.2K
08:45 2,188.97 2,188.97 2,188.22 2,188.50 591.2K
08:50 2,188.67 2,188.67 2,186.82 2,187.04 625.2K
08:55 2,186.84 2,188.02 2,186.25 2,186.72 657.4K
09:00 2,186.62 2,187.43 2,185.41 2,185.41 614.1K
09:05 2,185.49 2,186.14 2,185.07 2,186.09 560.5K
09:10 2,186.03 2,186.18 2,184.26 2,184.73 578.7K
09:15 2,184.72 2,185.48 2,184.14 2,185.41 518.6K
09:20 2,185.37 2,185.50 2,184.96 2,185.32 462.7K
09:25 2,185.29 2,185.90 2,185.29 2,185.71 394.7K
09:30 2,185.83 2,185.83 2,184.30 2,185.41 534.0K
09:35 2,185.16 2,185.45 2,182.88 2,182.96 448.6K
09:40 2,182.64 2,182.76 2,182.07 2,182.23 513.9K
09:45 2,182.31 2,182.31 2,180.93 2,182.31 553.0K
09:50 2,182.42 2,183.49 2,182.42 2,183.29 591.4K
09:55 2,183.29 2,183.48 2,182.21 2,182.23 421.7K
10:00 2,182.08 2,183.07 2,181.62 2,183.07 537.2K
10:05 2,182.91 2,183.05 2,182.04 2,182.17 372.0K
10:10 2,182.08 2,182.16 2,181.63 2,182.03 515.9K
10:15 2,182.26 2,183.04 2,181.93 2,182.34 467.8K
10:20 2,181.85 2,182.99 2,181.58 2,182.82 481.4K
10:25 2,182.83 2,184.21 2,182.64 2,184.21 360.2K
10:30 2,184.66 2,185.66 2,184.66 2,185.52 427.5K
10:35 2,185.64 2,186.08 2,185.46 2,185.86 528.0K
10:40 2,185.75 2,186.27 2,185.52 2,186.14 442.4K
10:45 2,186.00 2,186.92 2,186.00 2,186.53 476.8K
10:50 2,186.47 2,187.36 2,186.40 2,186.94 395.1K
10:55 2,186.75 2,186.75 2,186.29 2,186.70 602.4K
11:00 2,186.58 2,186.58 2,184.08 2,184.27 431.7K
11:05 2,184.25 2,184.40 2,183.82 2,183.98 335.1K
11:10 2,183.90 2,184.03 2,182.92 2,182.92 502.8K
11:15 2,182.89 2,183.42 2,182.82 2,182.91 344.9K
11:20 2,183.09 2,183.21 2,182.75 2,183.21 331.8K
11:25 2,183.20 2,183.64 2,183.09 2,183.33 276.1K
11:30 2,183.36 2,184.07 2,183.25 2,183.99 357.5K
11:35 2,184.04 2,185.17 2,184.04 2,185.17 366.3K
11:40 2,185.06 2,185.60 2,185.06 2,185.56 323.7K
11:45 2,185.29 2,185.44 2,184.58 2,184.63 447.8K
11:50 2,184.54 2,184.69 2,184.37 2,184.54 315.5K
11:55 2,184.71 2,184.72 2,184.36 2,184.48 333.0K
12:00 2,184.53 2,185.08 2,184.30 2,185.08 525.1K
12:05 2,184.91 2,185.31 2,184.89 2,184.89 456.2K
12:10 2,185.00 2,185.50 2,185.00 2,185.50 380.4K
12:15 2,185.48 2,186.55 2,185.48 2,186.32 362.0K
12:20 2,186.33 2,186.33 2,185.87 2,186.30 370.4K
12:25 2,186.23 2,187.00 2,186.14 2,187.00 294.6K
12:30 2,186.95 2,187.42 2,186.89 2,186.98 327.5K
12:35 2,186.84 2,187.38 2,186.84 2,187.11 275.0K
12:40 2,187.09 2,187.80 2,187.09 2,187.65 395.6K
12:45 2,187.77 2,188.04 2,187.68 2,187.74 273.2K
12:50 2,187.90 2,188.08 2,187.52 2,187.58 274.8K
12:55 2,187.56 2,187.81 2,187.36 2,187.57 256.6K
13:00 2,187.44 2,187.44 2,186.70 2,186.97 440.9K
13:05 2,186.88 2,187.19 2,186.76 2,187.09 247.4K
13:10 2,187.23 2,187.23 2,186.82 2,186.82 265.5K
13:15 2,186.92 2,187.71 2,186.70 2,186.70 314.9K
13:20 2,186.70 2,186.70 2,186.32 2,186.60 283.5K
13:25 2,186.73 2,186.90 2,186.21 2,186.69 388.9K
13:30 2,186.66 2,188.84 2,186.66 2,188.46 378.7K
13:35 2,188.35 2,188.49 2,187.87 2,188.07 326.5K
13:40 2,188.05 2,188.46 2,187.58 2,188.00 334.0K
13:45 2,188.08 2,188.46 2,187.99 2,188.43 3,158.5K
13:50 2,188.45 2,189.87 2,188.45 2,189.87 402.6K
13:55 2,190.02 2,190.34 2,189.92 2,190.29 398.2K
14:00 2,190.20 2,190.44 2,189.88 2,189.98 443.7K
14:05 2,189.90 2,190.25 2,189.83 2,190.14 352.4K
14:10 2,190.12 2,190.68 2,190.02 2,190.64 467.0K
14:15 2,190.68 2,191.17 2,189.88 2,189.88 356.2K
14:20 2,189.93 2,190.21 2,189.65 2,190.05 371.9K
14:25 2,190.09 2,190.40 2,189.79 2,189.79 593.8K
14:30 2,190.04 2,191.65 2,190.04 2,190.95 1,050.8K
14:35 2,190.98 2,191.11 2,189.93 2,190.51 849.0K
14:40 2,190.46 2,191.30 2,190.46 2,191.20 543.1K
14:45 2,191.12 2,191.12 2,189.46 2,190.51 1,542.6K
14:50 2,190.43 2,190.51 2,189.80 2,190.14 688.9K
14:55 2,189.79 2,189.84 2,188.77 2,188.81 810.7K
15:00 2,188.98 2,190.75 2,188.62 2,188.62 873.7K
15:05 2,188.23 2,188.23 2,185.46 2,186.30 777.9K
15:10 2,186.25 2,186.49 2,184.70 2,185.34 705.3K
15:15 2,185.41 2,185.41 2,183.69 2,183.69 545.3K
15:20 2,183.72 2,185.37 2,183.72 2,184.96 560.1K
15:25 2,184.91 2,184.91 2,184.10 2,184.54 1,145.2K
15:30 2,184.69 2,186.55 2,184.69 2,186.40 921.0K
15:35 2,186.47 2,186.86 2,185.77 2,186.86 521.9K
15:40 2,186.82 2,187.82 2,186.62 2,187.52 542.0K
15:45 2,187.34 2,187.34 2,184.81 2,184.81 595.1K
15:50 2,185.08 2,185.17 2,184.57 2,185.17 524.8K
15:55 2,185.25 2,185.25 2,183.73 2,183.98 785.5K
16:00 2,184.04 2,184.81 2,183.62 2,183.82 1,661.4K
16:05 2,183.75 2,185.46 2,183.75 2,185.34 644.1K
16:10 2,185.37 2,186.41 2,185.34 2,186.00 898.9K
16:15 2,186.05 2,186.24 2,184.72 2,185.02 913.9K
16:20 2,184.85 2,185.06 2,184.15 2,185.06 965.2K
16:25 2,184.90 2,184.91 2,183.96 2,183.96 43,592.4K
16:35 2,181.98 2,181.98 2,181.98 2,181.98 7,284.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据