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 2,171.61 2,174.40 2,171.35 2,171.35 2,217.3K
08:05 2,170.73 2,173.94 2,170.56 2,173.94 962.2K
08:10 2,174.30 2,174.51 2,173.79 2,173.91 694.8K
08:15 2,174.08 2,174.08 2,173.26 2,173.26 728.5K
08:20 2,172.92 2,173.22 2,171.92 2,173.22 594.6K
08:25 2,172.87 2,174.20 2,172.45 2,173.89 614.1K
08:30 2,173.99 2,175.59 2,173.66 2,175.59 644.1K
08:35 2,175.75 2,176.85 2,175.71 2,176.53 669.7K
08:40 2,176.29 2,177.59 2,176.29 2,177.59 568.4K
08:45 2,177.46 2,178.39 2,177.39 2,178.17 511.8K
08:50 2,177.93 2,178.96 2,177.84 2,178.13 485.6K
08:55 2,178.17 2,178.91 2,178.17 2,178.58 548.8K
09:00 2,178.81 2,179.24 2,177.35 2,178.46 442.1K
09:05 2,178.21 2,178.46 2,177.45 2,178.37 451.2K
09:10 2,178.59 2,178.59 2,176.83 2,177.60 448.3K
09:15 2,177.43 2,177.97 2,177.39 2,177.56 465.0K
09:20 2,177.32 2,177.32 2,176.14 2,176.39 476.4K
09:25 2,176.73 2,177.40 2,176.39 2,177.33 318.9K
09:30 2,177.27 2,177.50 2,175.01 2,175.15 493.7K
09:35 2,174.92 2,176.76 2,174.91 2,176.66 461.9K
09:40 2,176.68 2,176.99 2,176.35 2,176.98 694.4K
09:45 2,176.96 2,176.98 2,176.20 2,176.44 314.4K
09:50 2,176.26 2,177.65 2,176.23 2,176.97 272.9K
09:55 2,176.95 2,177.22 2,176.19 2,176.34 333.1K
10:00 2,176.39 2,177.03 2,175.92 2,176.71 437.0K
10:05 2,176.81 2,177.99 2,176.81 2,177.99 323.4K
10:10 2,178.21 2,179.49 2,178.21 2,179.36 440.3K
10:15 2,179.19 2,179.37 2,178.24 2,178.64 564.4K
10:20 2,178.65 2,179.80 2,178.65 2,179.80 264.8K
10:25 2,179.74 2,180.01 2,179.23 2,179.66 298.1K
10:30 2,179.65 2,180.52 2,179.57 2,180.47 370.0K
10:35 2,180.34 2,180.49 2,180.05 2,180.38 331.4K
10:40 2,180.30 2,180.30 2,179.65 2,179.68 286.0K
10:45 2,179.70 2,179.70 2,178.71 2,179.15 333.9K
10:50 2,179.24 2,179.30 2,177.67 2,177.97 420.7K
10:55 2,178.06 2,179.40 2,177.91 2,179.40 404.4K
11:00 2,179.34 2,180.95 2,179.19 2,180.83 368.0K
11:05 2,180.91 2,181.54 2,180.91 2,181.38 248.2K
11:10 2,181.36 2,184.85 2,181.31 2,184.85 1,091.0K
11:15 2,185.51 2,185.66 2,183.24 2,183.51 1,003.7K
11:20 2,183.48 2,183.91 2,183.05 2,183.20 301.0K
11:25 2,183.19 2,183.47 2,182.53 2,182.53 308.0K
11:30 2,182.64 2,182.64 2,181.96 2,182.13 270.8K
11:35 2,182.09 2,183.10 2,182.09 2,182.41 442.4K
11:40 2,182.36 2,182.42 2,181.62 2,182.06 311.5K
11:45 2,182.17 2,182.34 2,181.82 2,182.08 223.8K
11:50 2,182.41 2,183.21 2,182.41 2,182.87 247.4K
11:55 2,182.70 2,183.01 2,182.50 2,182.50 317.5K
12:00 2,182.55 2,183.30 2,182.26 2,183.08 348.6K
12:05 2,182.97 2,183.42 2,182.84 2,182.98 439.4K
12:10 2,182.86 2,183.41 2,182.73 2,183.05 328.3K
12:15 2,183.24 2,184.09 2,183.10 2,183.68 218.5K
12:20 2,183.55 2,183.95 2,183.35 2,183.60 251.5K
12:25 2,183.63 2,184.26 2,183.56 2,184.01 230.1K
12:30 2,184.04 2,185.23 2,184.04 2,185.07 281.7K
12:35 2,185.13 2,185.15 2,184.53 2,184.72 223.1K
12:40 2,184.67 2,185.03 2,184.11 2,184.11 251.1K
12:45 2,184.35 2,184.35 2,183.65 2,183.66 271.2K
12:50 2,183.63 2,183.63 2,181.67 2,181.82 316.8K
12:55 2,181.91 2,183.58 2,181.91 2,183.46 224.9K
13:00 2,183.56 2,184.35 2,183.42 2,184.26 280.7K
13:05 2,184.51 2,184.87 2,184.08 2,184.58 235.3K
13:10 2,184.58 2,184.74 2,184.43 2,184.65 247.0K
13:15 2,184.80 2,184.80 2,181.88 2,181.88 347.0K
13:20 2,181.44 2,181.64 2,181.28 2,181.32 277.8K
13:25 2,181.40 2,181.75 2,181.15 2,181.34 236.3K
13:30 2,181.30 2,182.11 2,180.63 2,180.66 326.4K
13:35 2,180.69 2,181.04 2,180.29 2,180.29 425.4K
13:40 2,180.48 2,180.95 2,179.88 2,180.93 333.3K
13:45 2,181.00 2,181.32 2,180.62 2,181.20 283.6K
13:50 2,181.37 2,182.18 2,181.23 2,181.75 290.6K
13:55 2,181.99 2,182.50 2,181.89 2,182.24 334.1K
14:00 2,182.57 2,182.57 2,181.88 2,182.21 311.8K
14:05 2,182.31 2,183.07 2,182.31 2,182.45 517.5K
14:10 2,182.51 2,182.51 2,181.61 2,181.82 350.2K
14:15 2,181.56 2,181.76 2,181.13 2,181.45 412.8K
14:20 2,181.64 2,181.82 2,181.18 2,181.46 465.6K
14:25 2,181.43 2,181.83 2,181.23 2,181.83 398.0K
14:30 2,181.92 2,181.92 2,179.86 2,181.32 1,105.5K
14:35 2,181.14 2,182.79 2,181.14 2,182.71 523.6K
14:40 2,182.80 2,184.71 2,182.80 2,184.64 588.4K
14:45 2,184.62 2,184.97 2,183.73 2,184.27 700.7K
14:50 2,184.21 2,184.56 2,182.86 2,183.06 678.6K
14:55 2,183.29 2,184.51 2,182.99 2,184.51 440.7K
15:00 2,184.37 2,185.32 2,183.56 2,183.56 699.4K
15:05 2,183.49 2,183.67 2,181.49 2,181.49 553.0K
15:10 2,181.86 2,182.08 2,181.09 2,181.46 600.2K
15:15 2,181.34 2,182.54 2,180.84 2,182.50 554.5K
15:20 2,182.58 2,183.66 2,182.46 2,183.66 632.7K
15:25 2,183.49 2,184.09 2,182.88 2,183.98 1,097.5K
15:30 2,184.24 2,184.49 2,183.27 2,184.17 653.2K
15:35 2,184.46 2,185.29 2,184.33 2,185.03 627.4K
15:40 2,185.04 2,185.24 2,184.52 2,185.06 679.4K
15:45 2,184.93 2,186.20 2,184.93 2,186.20 656.1K
15:50 2,186.25 2,186.34 2,185.43 2,186.17 591.8K
15:55 2,185.91 2,186.14 2,185.52 2,185.97 1,021.9K
16:00 2,185.88 2,186.00 2,184.80 2,184.80 958.1K
16:05 2,184.59 2,185.50 2,184.59 2,185.27 669.5K
16:10 2,185.38 2,185.86 2,185.15 2,185.21 649.1K
16:15 2,185.40 2,186.44 2,185.40 2,186.01 1,203.6K
16:20 2,186.18 2,186.18 2,185.52 2,185.66 887.4K
16:25 2,185.57 2,186.33 2,185.48 2,186.32 33,445.1K
16:35 2,184.86 2,184.86 2,184.86 2,184.86 143.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据