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 2,186.75 2,186.79 2,183.41 2,184.53 1,628.2K
08:05 2,184.73 2,184.73 2,181.20 2,181.20 822.1K
08:10 2,180.94 2,180.94 2,174.83 2,175.00 1,077.9K
08:15 2,174.84 2,177.99 2,174.84 2,177.84 864.1K
08:20 2,177.72 2,177.72 2,175.32 2,175.42 1,045.8K
08:25 2,175.68 2,179.26 2,175.41 2,179.14 529.2K
08:30 2,178.96 2,179.15 2,176.97 2,176.97 716.7K
08:35 2,177.13 2,177.13 2,176.42 2,176.72 585.7K
08:40 2,176.67 2,176.67 2,173.35 2,173.69 568.4K
08:45 2,173.54 2,173.74 2,172.80 2,172.82 536.7K
08:50 2,172.68 2,172.68 2,170.98 2,171.40 696.1K
08:55 2,171.43 2,173.31 2,171.43 2,172.56 582.5K
09:00 2,172.55 2,174.67 2,172.17 2,173.73 862.0K
09:05 2,173.27 2,173.84 2,172.57 2,172.66 782.0K
09:10 2,172.77 2,172.88 2,171.38 2,172.07 603.1K
09:15 2,172.10 2,175.37 2,172.10 2,175.06 578.1K
09:20 2,175.35 2,176.61 2,175.29 2,176.61 456.4K
09:25 2,176.01 2,176.80 2,175.48 2,176.38 531.3K
09:30 2,176.11 2,176.11 2,174.88 2,175.94 499.7K
09:35 2,175.83 2,177.66 2,175.52 2,177.34 554.0K
09:40 2,177.35 2,178.41 2,176.77 2,176.77 523.3K
09:45 2,176.79 2,177.41 2,176.69 2,176.69 392.1K
09:50 2,176.57 2,176.83 2,174.90 2,176.83 615.8K
09:55 2,176.81 2,176.84 2,175.68 2,175.90 336.4K
10:00 2,176.10 2,176.10 2,174.84 2,175.22 422.4K
10:05 2,174.98 2,174.98 2,172.92 2,173.05 427.5K
10:10 2,173.08 2,173.38 2,172.57 2,172.93 486.9K
10:15 2,173.13 2,174.78 2,172.88 2,174.72 507.8K
10:20 2,174.37 2,175.10 2,173.53 2,173.54 393.1K
10:25 2,173.58 2,174.83 2,173.43 2,174.83 345.7K
10:30 2,174.44 2,175.24 2,173.64 2,174.18 482.9K
10:35 2,174.37 2,175.56 2,174.37 2,175.38 398.7K
10:40 2,175.28 2,176.14 2,175.28 2,176.14 499.7K
10:45 2,176.09 2,176.25 2,175.55 2,175.78 374.8K
10:50 2,175.73 2,175.78 2,174.25 2,174.34 367.6K
10:55 2,174.24 2,175.37 2,174.24 2,175.37 357.3K
11:00 2,175.47 2,175.47 2,174.76 2,174.92 239.2K
11:05 2,175.02 2,175.63 2,174.35 2,175.41 391.1K
11:10 2,175.49 2,176.09 2,174.89 2,175.03 603.7K
11:15 2,175.06 2,175.14 2,173.74 2,174.16 372.0K
11:20 2,173.94 2,175.22 2,173.94 2,175.22 336.2K
11:25 2,175.08 2,175.15 2,173.24 2,173.24 320.7K
11:30 2,173.20 2,173.38 2,172.70 2,172.75 475.1K
11:35 2,172.69 2,172.69 2,172.06 2,172.12 287.0K
11:40 2,172.05 2,172.05 2,170.81 2,171.15 373.2K
11:45 2,171.31 2,171.53 2,170.77 2,170.77 328.3K
11:50 2,170.58 2,170.65 2,169.64 2,169.93 364.2K
11:55 2,169.95 2,170.95 2,169.86 2,170.83 352.4K
12:00 2,170.88 2,171.03 2,169.36 2,169.36 2,284.6K
12:05 2,169.47 2,169.60 2,168.98 2,169.26 262.3K
12:10 2,169.18 2,169.20 2,168.49 2,168.92 508.1K
12:15 2,168.81 2,169.74 2,168.81 2,169.13 445.9K
12:20 2,168.84 2,169.20 2,168.62 2,169.20 332.1K
12:25 2,169.20 2,169.47 2,168.91 2,169.25 333.9K
12:30 2,169.15 2,169.15 2,168.30 2,168.75 518.8K
12:35 2,168.68 2,169.53 2,168.23 2,168.23 405.8K
12:40 2,168.14 2,169.12 2,167.99 2,167.99 255.6K
12:45 2,167.89 2,167.96 2,165.91 2,165.91 366.7K
12:50 2,165.96 2,166.45 2,165.65 2,166.15 409.7K
12:55 2,166.12 2,166.55 2,165.98 2,166.15 593.6K
13:00 2,166.15 2,166.40 2,165.18 2,165.29 491.3K
13:05 2,165.29 2,165.43 2,163.55 2,163.76 366.9K
13:10 2,163.86 2,164.56 2,163.76 2,163.82 1,675.9K
13:15 2,163.71 2,163.76 2,162.87 2,163.16 547.5K
13:20 2,162.97 2,163.04 2,161.79 2,161.79 375.4K
13:25 2,161.87 2,162.33 2,161.78 2,161.78 398.1K
13:30 2,161.70 2,161.70 2,161.03 2,161.50 423.3K
13:35 2,161.83 2,162.38 2,160.60 2,160.60 584.1K
13:40 2,160.57 2,160.57 2,159.30 2,159.87 632.9K
13:45 2,159.97 2,160.32 2,158.77 2,158.77 617.6K
13:50 2,159.02 2,161.42 2,159.02 2,161.12 724.0K
13:55 2,157.95 2,159.23 2,157.95 2,159.21 1,218.7K
14:00 2,159.21 2,159.21 2,157.76 2,158.56 535.3K
14:05 2,158.66 2,160.19 2,158.28 2,158.32 673.9K
14:10 2,158.22 2,158.81 2,157.15 2,157.71 592.1K
14:15 2,157.77 2,158.72 2,157.77 2,158.47 535.2K
14:20 2,158.63 2,159.05 2,158.16 2,158.84 593.1K
14:25 2,158.91 2,160.04 2,158.91 2,159.57 537.6K
14:30 2,159.85 2,161.21 2,159.82 2,160.99 1,715.2K
14:35 2,160.92 2,163.07 2,160.92 2,162.63 1,048.8K
14:40 2,162.67 2,163.99 2,162.67 2,163.73 1,074.3K
14:45 2,163.68 2,164.93 2,162.97 2,164.41 1,045.6K
14:50 2,164.58 2,165.83 2,164.58 2,165.52 892.4K
14:55 2,165.71 2,166.14 2,165.28 2,165.73 881.5K
15:00 2,166.15 2,168.06 2,166.15 2,166.65 1,301.3K
15:05 2,166.83 2,167.12 2,165.83 2,165.83 787.8K
15:10 2,165.80 2,166.31 2,165.41 2,165.58 1,012.0K
15:15 2,165.78 2,166.95 2,165.45 2,166.65 617.6K
15:20 2,166.59 2,167.15 2,165.57 2,165.57 546.1K
15:25 2,165.52 2,165.52 2,163.91 2,164.89 1,179.1K
15:30 2,164.63 2,165.62 2,164.54 2,165.55 684.8K
15:35 2,165.71 2,165.71 2,163.26 2,163.56 1,210.2K
15:40 2,163.46 2,163.46 2,162.39 2,163.16 722.3K
15:45 2,163.13 2,163.15 2,161.30 2,161.45 677.7K
15:50 2,161.42 2,161.80 2,161.35 2,161.60 626.2K
15:55 2,161.53 2,162.09 2,161.05 2,162.09 872.5K
16:00 2,161.78 2,161.96 2,160.87 2,160.93 1,487.2K
16:05 2,160.40 2,160.40 2,157.85 2,157.92 1,094.4K
16:10 2,157.78 2,158.14 2,157.36 2,157.36 1,128.0K
16:15 2,157.04 2,158.61 2,157.04 2,158.15 1,140.0K
16:20 2,158.33 2,158.33 2,157.12 2,157.34 1,319.6K
16:25 2,157.27 2,158.29 2,157.27 2,157.58 36,953.2K
16:35 2,156.54 2,156.54 2,156.54 2,156.54 1,056.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据