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 2,180.95 2,188.80 2,180.95 2,187.99 1,823.4K
08:05 2,188.02 2,188.09 2,186.48 2,186.88 600.7K
08:10 2,186.93 2,187.56 2,186.58 2,186.58 359.4K
08:15 2,185.61 2,186.15 2,185.20 2,185.22 430.5K
08:20 2,185.23 2,185.40 2,184.67 2,185.39 400.2K
08:25 2,185.32 2,186.22 2,185.14 2,185.30 369.4K
08:30 2,185.32 2,186.50 2,185.32 2,185.53 402.5K
08:35 2,185.32 2,185.79 2,184.97 2,185.66 376.9K
08:40 2,185.92 2,187.37 2,185.77 2,187.37 328.7K
08:45 2,187.51 2,187.78 2,186.92 2,187.22 421.9K
08:50 2,187.08 2,187.21 2,186.07 2,186.32 417.7K
08:55 2,186.15 2,186.15 2,185.43 2,185.65 359.4K
09:00 2,185.63 2,186.11 2,184.61 2,185.24 385.5K
09:05 2,185.25 2,185.25 2,184.41 2,184.59 305.9K
09:10 2,183.90 2,184.92 2,183.80 2,184.92 310.3K
09:15 2,185.00 2,185.90 2,185.00 2,185.80 306.0K
09:20 2,185.79 2,185.79 2,184.25 2,184.60 306.6K
09:25 2,184.29 2,184.51 2,183.71 2,183.97 307.9K
09:30 2,183.93 2,184.08 2,183.50 2,184.04 264.2K
09:35 2,184.09 2,185.06 2,184.02 2,185.06 238.1K
09:40 2,185.11 2,185.11 2,184.01 2,184.54 300.1K
09:45 2,184.53 2,184.72 2,183.73 2,184.64 392.0K
09:50 2,184.56 2,184.62 2,183.78 2,184.04 336.0K
09:55 2,184.23 2,184.64 2,184.18 2,184.18 307.7K
10:00 2,184.47 2,185.26 2,184.47 2,185.26 252.3K
10:05 2,185.35 2,185.75 2,185.17 2,185.20 220.2K
10:10 2,185.14 2,185.22 2,184.08 2,184.11 291.3K
10:15 2,184.23 2,184.55 2,184.23 2,184.55 235.5K
10:20 2,184.61 2,185.68 2,184.61 2,185.68 211.5K
10:25 2,185.74 2,185.81 2,185.50 2,185.81 239.4K
10:30 2,185.85 2,186.10 2,185.50 2,186.01 249.2K
10:35 2,186.09 2,186.35 2,185.41 2,185.41 224.0K
10:40 2,185.52 2,186.06 2,184.98 2,185.91 314.1K
10:45 2,185.96 2,186.33 2,185.96 2,186.05 277.4K
10:50 2,186.19 2,186.79 2,186.02 2,186.79 290.3K
10:55 2,186.82 2,187.02 2,186.32 2,186.83 245.8K
11:00 2,186.81 2,187.18 2,186.32 2,186.32 248.9K
11:05 2,186.24 2,186.68 2,186.14 2,186.51 213.6K
11:10 2,186.53 2,186.80 2,186.29 2,186.29 255.0K
11:15 2,186.47 2,186.47 2,185.94 2,186.03 272.4K
11:20 2,186.13 2,186.94 2,186.13 2,186.74 291.1K
11:25 2,186.77 2,186.85 2,186.33 2,186.42 411.5K
11:30 2,186.42 2,187.02 2,186.42 2,186.97 310.7K
11:35 2,186.85 2,187.59 2,186.85 2,187.21 283.8K
11:40 2,187.14 2,187.14 2,186.53 2,186.87 185.6K
11:45 2,186.94 2,187.27 2,186.40 2,187.27 324.9K
11:50 2,187.25 2,187.52 2,187.01 2,187.47 189.2K
11:55 2,187.66 2,188.03 2,187.60 2,187.83 236.2K
12:00 2,187.77 2,187.77 2,186.41 2,186.41 416.6K
12:05 2,186.40 2,186.56 2,186.07 2,186.31 195.2K
12:10 2,186.41 2,186.55 2,186.17 2,186.22 276.9K
12:15 2,186.24 2,186.53 2,185.15 2,185.36 237.7K
12:20 2,185.26 2,185.29 2,184.69 2,184.90 208.2K
12:25 2,184.91 2,185.61 2,184.91 2,185.50 188.1K
12:30 2,185.47 2,186.30 2,185.43 2,185.79 232.4K
12:35 2,185.74 2,186.77 2,185.69 2,186.77 212.1K
12:40 2,186.79 2,187.54 2,186.79 2,187.25 377.4K
12:45 2,187.20 2,187.20 2,186.18 2,186.18 209.2K
12:50 2,186.05 2,187.32 2,186.05 2,186.87 245.9K
12:55 2,186.89 2,186.93 2,185.76 2,185.76 394.9K
13:00 2,185.63 2,185.91 2,184.94 2,185.12 279.4K
13:05 2,185.13 2,185.31 2,185.06 2,185.27 319.8K
13:10 2,185.34 2,185.34 2,184.02 2,184.62 286.4K
13:15 2,184.65 2,186.01 2,184.65 2,185.84 275.7K
13:20 2,186.00 2,186.60 2,185.91 2,186.38 254.4K
13:25 2,186.52 2,186.92 2,186.52 2,186.77 194.0K
13:30 2,186.73 2,187.19 2,186.62 2,187.08 266.7K
13:35 2,187.17 2,187.37 2,186.96 2,187.34 318.4K
13:40 2,187.33 2,187.68 2,186.87 2,187.24 364.3K
13:45 2,187.21 2,188.03 2,186.69 2,188.03 367.0K
13:50 2,187.98 2,187.98 2,186.70 2,186.74 517.5K
13:55 2,186.78 2,186.88 2,186.58 2,186.70 256.7K
14:00 2,186.79 2,187.03 2,186.42 2,186.82 256.9K
14:05 2,186.88 2,187.31 2,186.62 2,187.13 251.2K
14:10 2,187.29 2,187.79 2,187.18 2,187.77 397.9K
14:15 2,187.81 2,188.75 2,187.81 2,188.65 403.6K
14:20 2,188.71 2,188.71 2,188.22 2,188.26 274.2K
14:25 2,188.03 2,188.16 2,187.29 2,187.37 444.8K
14:30 2,186.85 2,186.98 2,185.82 2,186.98 1,168.9K
14:35 2,186.79 2,187.18 2,186.16 2,186.30 744.7K
14:40 2,186.28 2,187.09 2,185.79 2,185.82 752.7K
14:45 2,185.70 2,187.29 2,184.92 2,186.87 992.9K
14:50 2,186.59 2,186.59 2,184.49 2,185.38 1,330.7K
14:55 2,185.47 2,186.31 2,184.82 2,184.87 535.1K
15:00 2,184.54 2,184.54 2,183.21 2,183.69 683.6K
15:05 2,183.76 2,184.65 2,183.76 2,184.02 489.7K
15:10 2,183.96 2,184.03 2,183.42 2,183.48 496.6K
15:15 2,183.57 2,184.37 2,183.37 2,184.37 498.8K
15:20 2,184.57 2,184.76 2,184.39 2,184.62 615.2K
15:25 2,184.52 2,185.84 2,184.52 2,185.82 1,001.9K
15:30 2,185.63 2,186.09 2,184.92 2,185.07 490.6K
15:35 2,185.07 2,185.65 2,185.06 2,185.63 512.0K
15:40 2,185.50 2,185.81 2,185.25 2,185.79 462.2K
15:45 2,185.74 2,186.23 2,185.49 2,186.23 467.0K
15:50 2,186.33 2,186.88 2,186.07 2,186.74 555.1K
15:55 2,186.84 2,187.44 2,186.64 2,186.64 542.3K
16:00 2,186.61 2,188.74 2,186.61 2,188.74 1,172.4K
16:05 2,188.73 2,190.37 2,188.73 2,190.37 685.8K
16:10 2,190.39 2,191.87 2,190.39 2,191.87 1,792.1K
16:15 2,191.74 2,191.74 2,190.59 2,191.07 804.0K
16:20 2,191.08 2,191.76 2,190.93 2,191.75 833.6K
16:25 2,191.89 2,192.87 2,191.74 2,192.86 29,217.5K
16:35 2,191.03 2,191.03 2,191.03 2,191.03 4,129.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据