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 2,157.33 2,168.06 2,157.33 2,168.06 2,560.3K
08:05 2,167.99 2,167.99 2,164.25 2,164.25 894.7K
08:10 2,164.29 2,164.35 2,163.28 2,164.33 706.1K
08:15 2,164.35 2,164.71 2,160.54 2,160.56 1,100.3K
08:20 2,159.89 2,160.02 2,158.74 2,159.21 1,001.5K
08:25 2,159.46 2,160.56 2,159.46 2,160.45 729.1K
08:30 2,160.43 2,162.02 2,159.09 2,159.13 660.3K
08:35 2,158.97 2,161.94 2,158.97 2,161.18 620.0K
08:40 2,161.03 2,161.22 2,159.62 2,160.39 508.7K
08:45 2,160.24 2,162.43 2,160.04 2,162.43 481.1K
08:50 2,162.16 2,163.43 2,161.96 2,162.62 511.4K
08:55 2,162.91 2,163.31 2,162.24 2,163.06 394.6K
09:00 2,163.34 2,164.28 2,162.66 2,164.04 515.9K
09:05 2,164.05 2,165.71 2,163.52 2,165.71 569.8K
09:10 2,165.80 2,166.63 2,165.50 2,166.62 467.8K
09:15 2,166.71 2,167.40 2,166.61 2,167.27 529.9K
09:20 2,167.31 2,168.74 2,167.31 2,168.30 511.4K
09:25 2,168.28 2,168.72 2,167.75 2,168.72 388.5K
09:30 2,168.85 2,169.13 2,168.22 2,168.73 538.2K
09:35 2,168.74 2,169.21 2,168.19 2,169.20 512.3K
09:40 2,169.14 2,169.93 2,169.14 2,169.70 399.5K
09:45 2,170.06 2,171.15 2,169.89 2,170.98 454.3K
09:50 2,171.13 2,171.13 2,170.40 2,170.59 501.7K
09:55 2,170.87 2,171.01 2,170.48 2,170.53 509.5K
10:00 2,170.62 2,170.65 2,169.52 2,170.16 691.0K
10:05 2,170.15 2,170.15 2,168.63 2,168.63 511.0K
10:10 2,168.71 2,168.71 2,168.21 2,168.30 1,302.4K
10:15 2,168.43 2,170.02 2,168.21 2,170.02 379.4K
10:20 2,170.03 2,170.49 2,170.03 2,170.16 440.8K
10:25 2,170.32 2,170.77 2,170.32 2,170.34 370.6K
10:30 2,170.37 2,170.58 2,169.71 2,170.23 614.5K
10:35 2,170.15 2,171.43 2,169.87 2,171.10 974.5K
10:40 2,171.15 2,171.51 2,170.57 2,170.57 453.6K
10:45 2,170.39 2,170.50 2,170.08 2,170.36 426.5K
10:50 2,170.41 2,171.25 2,170.37 2,171.24 296.0K
10:55 2,171.28 2,171.66 2,170.82 2,171.53 376.9K
11:00 2,171.50 2,171.86 2,171.39 2,171.86 396.0K
11:05 2,171.62 2,172.24 2,171.61 2,172.10 1,975.2K
11:10 2,171.91 2,172.73 2,171.73 2,172.60 1,040.9K
11:15 2,172.63 2,173.40 2,172.63 2,173.40 460.4K
11:20 2,173.45 2,173.98 2,173.45 2,173.76 447.2K
11:25 2,173.83 2,174.21 2,173.49 2,174.00 331.0K
11:30 2,174.15 2,174.39 2,174.13 2,174.13 4,044.6K
11:35 2,174.01 2,174.22 2,173.77 2,173.96 349.4K
11:40 2,173.97 2,174.15 2,173.79 2,173.79 886.2K
11:45 2,173.73 2,173.73 2,172.46 2,172.65 367.6K
11:50 2,172.56 2,172.60 2,171.82 2,171.91 268.0K
11:55 2,171.98 2,172.07 2,171.14 2,171.26 277.5K
12:00 2,171.25 2,171.35 2,170.34 2,170.34 321.9K
12:05 2,170.32 2,171.52 2,170.32 2,171.44 515.5K
12:10 2,171.40 2,171.59 2,171.21 2,171.34 354.9K
12:15 2,171.45 2,172.36 2,171.19 2,172.13 355.1K
12:20 2,172.03 2,172.13 2,171.48 2,171.91 356.3K
12:25 2,171.88 2,171.93 2,171.31 2,171.43 211.9K
12:30 2,171.31 2,171.54 2,170.53 2,171.39 377.4K
12:35 2,171.37 2,171.43 2,170.60 2,170.69 307.9K
12:40 2,170.81 2,170.99 2,169.54 2,170.75 1,152.8K
12:45 2,170.83 2,171.09 2,170.62 2,170.97 253.9K
12:50 2,171.15 2,171.57 2,170.93 2,170.97 405.5K
12:55 2,171.03 2,171.27 2,170.56 2,170.56 277.0K
13:00 2,170.51 2,170.70 2,169.62 2,169.99 462.4K
13:05 2,170.19 2,170.61 2,169.74 2,170.19 380.2K
13:10 2,170.24 2,170.24 2,169.74 2,169.74 256.6K
13:15 2,169.79 2,169.79 2,168.82 2,169.00 338.0K
13:20 2,168.96 2,169.50 2,168.85 2,168.85 263.6K
13:25 2,168.65 2,169.50 2,168.65 2,169.43 334.2K
13:30 2,169.25 2,169.25 2,168.46 2,168.75 301.4K
13:35 2,168.43 2,169.25 2,168.27 2,169.10 308.2K
13:40 2,169.13 2,169.79 2,169.12 2,169.65 322.6K
13:45 2,169.54 2,169.54 2,167.63 2,167.70 405.4K
13:50 2,168.00 2,168.00 2,166.40 2,166.56 376.4K
13:55 2,166.49 2,166.74 2,166.16 2,166.25 391.9K
14:00 2,166.11 2,166.70 2,165.87 2,166.26 578.7K
14:05 2,166.31 2,166.92 2,165.41 2,165.41 301.5K
14:10 2,165.46 2,166.58 2,165.46 2,166.58 389.9K
14:15 2,166.54 2,167.42 2,166.54 2,166.77 464.9K
14:20 2,166.75 2,167.04 2,166.48 2,166.63 422.3K
14:25 2,166.78 2,168.10 2,166.78 2,168.10 401.0K
14:30 2,168.24 2,169.75 2,168.24 2,169.73 1,553.7K
14:35 2,169.74 2,170.49 2,169.46 2,169.57 811.4K
14:40 2,169.58 2,169.62 2,168.47 2,169.38 822.7K
14:45 2,169.37 2,169.37 2,167.32 2,168.78 872.7K
14:50 2,168.58 2,170.12 2,167.19 2,167.19 748.3K
14:55 2,167.22 2,167.22 2,166.20 2,166.40 675.8K
15:00 2,166.76 2,168.36 2,165.49 2,168.27 1,075.0K
15:05 2,168.30 2,168.74 2,168.00 2,168.54 633.2K
15:10 2,168.59 2,169.24 2,166.52 2,166.52 539.0K
15:15 2,166.05 2,168.18 2,166.05 2,168.06 511.4K
15:20 2,167.98 2,168.25 2,167.32 2,167.64 453.2K
15:25 2,167.87 2,168.94 2,167.78 2,167.99 1,203.2K
15:30 2,167.87 2,169.83 2,167.74 2,169.59 520.8K
15:35 2,170.16 2,170.16 2,169.23 2,169.23 662.7K
15:40 2,169.42 2,170.53 2,169.42 2,169.92 759.4K
15:45 2,169.93 2,170.52 2,169.71 2,170.28 779.0K
15:50 2,170.32 2,170.45 2,169.71 2,169.94 814.8K
15:55 2,169.83 2,170.34 2,169.49 2,169.84 920.2K
16:00 2,169.90 2,171.46 2,169.78 2,170.89 1,477.4K
16:05 2,171.03 2,172.02 2,170.62 2,171.84 970.1K
16:10 2,172.01 2,172.03 2,171.28 2,171.65 1,082.9K
16:15 2,171.47 2,172.06 2,170.99 2,171.91 2,256.4K
16:20 2,171.94 2,171.94 2,171.54 2,171.58 1,041.7K
16:25 2,171.71 2,171.81 2,171.13 2,171.40 35,302.8K
16:35 2,171.15 2,171.15 2,171.15 2,171.15 525.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据