FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,208.45
最后更新: 2025-09-29
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 2,201.89 2,202.03 2,200.37 2,201.75 3,521.7K
08:05 2,201.45 2,201.47 2,199.72 2,199.76 1,198.8K
08:10 2,199.89 2,200.43 2,198.32 2,198.56 1,122.3K
08:15 2,198.38 2,198.38 2,194.67 2,195.11 1,005.1K
08:20 2,195.00 2,196.51 2,193.74 2,194.13 772.8K
08:25 2,193.88 2,194.92 2,193.88 2,194.18 735.3K
08:30 2,194.04 2,196.86 2,194.04 2,195.77 715.7K
08:35 2,195.96 2,197.27 2,195.65 2,196.49 648.2K
08:40 2,196.26 2,196.27 2,195.21 2,195.99 545.4K
08:45 2,196.00 2,196.02 2,194.12 2,195.20 765.6K
08:50 2,195.60 2,198.34 2,195.60 2,197.85 586.1K
08:55 2,197.94 2,198.43 2,197.32 2,198.25 520.5K
09:00 2,198.18 2,200.13 2,198.11 2,200.13 668.4K
09:05 2,200.03 2,200.47 2,199.84 2,200.33 553.4K
09:10 2,200.04 2,200.73 2,199.88 2,200.69 460.9K
09:15 2,200.65 2,201.47 2,200.50 2,201.09 426.5K
09:20 2,201.16 2,201.30 2,200.41 2,200.80 406.9K
09:25 2,200.65 2,200.96 2,200.04 2,200.63 429.0K
09:30 2,200.30 2,200.56 2,199.70 2,199.97 509.9K
09:35 2,200.00 2,200.87 2,199.48 2,200.84 430.6K
09:40 2,200.82 2,201.50 2,200.63 2,200.84 409.4K
09:45 2,200.99 2,201.31 2,200.14 2,200.14 608.6K
09:50 2,200.15 2,200.64 2,199.99 2,200.64 446.0K
09:55 2,200.34 2,200.97 2,199.84 2,200.11 511.8K
10:00 2,200.34 2,201.16 2,199.85 2,199.85 487.6K
10:05 2,199.07 2,199.16 2,198.06 2,198.16 515.0K
10:10 2,198.10 2,198.24 2,197.32 2,197.32 488.3K
10:15 2,196.96 2,197.37 2,196.56 2,196.56 412.5K
10:20 2,196.56 2,196.56 2,195.57 2,195.77 437.9K
10:25 2,195.90 2,196.03 2,194.69 2,195.81 453.4K
10:30 2,195.82 2,196.19 2,195.52 2,196.11 379.3K
10:35 2,196.21 2,196.21 2,194.11 2,194.49 425.8K
10:40 2,194.15 2,195.11 2,194.15 2,194.78 336.3K
10:45 2,194.99 2,194.99 2,194.11 2,194.43 292.2K
10:50 2,194.50 2,194.67 2,194.03 2,194.54 359.6K
10:55 2,194.65 2,194.65 2,193.42 2,193.60 392.2K
11:00 2,193.52 2,194.25 2,192.87 2,194.16 290.8K
11:05 2,194.18 2,195.57 2,194.09 2,195.42 373.2K
11:10 2,195.43 2,197.04 2,195.43 2,197.04 561.0K
11:15 2,196.93 2,198.11 2,196.89 2,198.03 332.2K
11:20 2,197.97 2,198.36 2,197.97 2,198.24 348.4K
11:25 2,198.23 2,198.84 2,198.23 2,198.38 283.5K
11:30 2,198.36 2,199.55 2,198.36 2,199.28 234.5K
11:35 2,199.41 2,199.84 2,198.94 2,199.46 317.2K
11:40 2,199.51 2,199.61 2,198.49 2,198.50 297.0K
11:45 2,198.55 2,198.55 2,197.73 2,198.13 322.4K
11:50 2,198.26 2,198.72 2,197.40 2,197.40 361.6K
11:55 2,197.57 2,197.75 2,197.29 2,197.68 295.2K
12:00 2,197.50 2,198.14 2,197.18 2,197.99 459.3K
12:05 2,198.00 2,198.16 2,197.40 2,197.70 692.6K
12:10 2,197.83 2,197.83 2,196.99 2,197.25 360.7K
12:15 2,197.18 2,198.82 2,197.16 2,198.81 331.3K
12:20 2,198.71 2,199.16 2,198.57 2,198.83 255.6K
12:25 2,198.93 2,198.97 2,198.42 2,198.84 833.8K
12:30 2,198.83 2,199.72 2,198.77 2,199.57 283.6K
12:35 2,199.69 2,199.72 2,199.20 2,199.20 322.4K
12:40 2,199.26 2,199.76 2,198.80 2,199.49 247.0K
12:45 2,199.58 2,199.64 2,198.97 2,198.97 333.5K
12:50 2,198.87 2,198.87 2,198.26 2,198.80 573.3K
12:55 2,198.69 2,198.77 2,198.31 2,198.51 232.2K
13:00 2,198.47 2,198.48 2,197.25 2,197.25 291.1K
13:05 2,197.55 2,199.27 2,197.55 2,199.27 5,077.5K
13:10 2,199.28 2,199.73 2,199.00 2,199.00 271.1K
13:15 2,199.18 2,199.99 2,199.02 2,199.66 268.3K
13:20 2,199.66 2,200.11 2,199.47 2,200.08 306.7K
13:25 2,200.09 2,200.55 2,199.85 2,200.11 418.5K
13:30 2,200.05 2,200.45 2,199.33 2,199.41 355.7K
13:35 2,199.64 2,199.67 2,198.75 2,198.80 306.5K
13:40 2,198.79 2,199.37 2,198.60 2,199.11 315.1K
13:45 2,199.20 2,199.42 2,198.24 2,198.24 349.8K
13:50 2,198.47 2,198.47 2,197.82 2,197.82 280.4K
13:55 2,197.76 2,198.39 2,197.74 2,197.74 304.9K
14:00 2,197.84 2,198.25 2,197.37 2,198.06 362.0K
14:05 2,198.16 2,198.32 2,197.85 2,198.27 634.0K
14:10 2,198.08 2,198.08 2,197.00 2,197.00 382.7K
14:15 2,197.10 2,197.10 2,196.25 2,196.25 402.0K
14:20 2,196.33 2,197.12 2,196.25 2,196.89 351.1K
14:25 2,196.98 2,197.16 2,196.49 2,196.49 716.6K
14:30 2,196.51 2,197.58 2,196.11 2,197.18 823.1K
14:35 2,197.51 2,197.86 2,196.67 2,196.67 414.5K
14:40 2,196.62 2,197.27 2,196.27 2,196.27 378.6K
14:45 2,195.66 2,196.41 2,195.54 2,195.87 1,110.1K
14:50 2,195.85 2,196.57 2,195.33 2,196.51 653.6K
14:55 2,196.45 2,197.42 2,196.45 2,197.19 555.0K
15:00 2,197.56 2,197.56 2,196.44 2,196.57 763.5K
15:05 2,196.72 2,197.17 2,196.55 2,196.78 566.0K
15:10 2,196.66 2,196.81 2,195.27 2,195.49 634.4K
15:15 2,195.46 2,196.35 2,195.30 2,195.55 633.1K
15:20 2,195.49 2,196.42 2,195.42 2,195.78 630.9K
15:25 2,195.90 2,195.90 2,195.17 2,195.42 1,276.6K
15:30 2,195.38 2,195.63 2,195.04 2,195.11 607.0K
15:35 2,194.92 2,195.47 2,194.69 2,194.69 571.3K
15:40 2,194.82 2,195.90 2,194.82 2,195.90 575.0K
15:45 2,195.84 2,197.34 2,195.84 2,197.07 685.2K
15:50 2,197.22 2,197.62 2,196.84 2,197.39 539.5K
15:55 2,197.72 2,197.72 2,197.10 2,197.70 795.1K
16:00 2,197.72 2,198.39 2,197.69 2,198.06 1,314.0K
16:05 2,197.96 2,198.93 2,197.95 2,198.93 635.0K
16:10 2,199.00 2,199.00 2,198.31 2,198.31 882.6K
16:15 2,197.93 2,198.59 2,197.40 2,198.59 4,200.3K
16:20 2,198.71 2,199.81 2,198.71 2,199.23 1,410.1K
16:25 2,199.36 2,199.72 2,199.02 2,199.72 34,542.6K
16:35 2,198.77 2,198.77 2,198.77 2,198.77 3,654.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据