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 2,203.30 2,203.68 2,199.33 2,199.33 2,551.5K
08:05 2,198.62 2,198.72 2,196.51 2,196.51 1,108.6K
08:10 2,196.22 2,196.30 2,194.29 2,194.35 1,016.8K
08:15 2,193.93 2,195.34 2,193.93 2,194.24 1,021.6K
08:20 2,193.89 2,194.89 2,192.89 2,194.09 763.0K
08:25 2,193.79 2,194.01 2,191.94 2,192.11 810.0K
08:30 2,191.96 2,192.62 2,191.02 2,191.78 1,079.6K
08:35 2,192.49 2,193.01 2,191.97 2,193.01 529.7K
08:40 2,193.29 2,194.24 2,193.04 2,194.01 731.8K
08:45 2,193.80 2,195.85 2,193.66 2,195.85 664.2K
08:50 2,195.94 2,196.35 2,195.82 2,196.35 465.6K
08:55 2,196.11 2,197.11 2,196.11 2,197.00 469.1K
09:00 2,197.15 2,197.67 2,195.90 2,196.11 525.2K
09:05 2,195.95 2,197.40 2,195.95 2,197.32 407.0K
09:10 2,197.12 2,197.91 2,196.79 2,197.71 516.9K
09:15 2,197.45 2,197.56 2,197.02 2,197.02 460.7K
09:20 2,196.76 2,197.36 2,196.62 2,197.35 317.9K
09:25 2,197.57 2,197.74 2,196.90 2,196.96 399.9K
09:30 2,196.92 2,197.54 2,196.81 2,197.54 415.8K
09:35 2,197.27 2,198.24 2,197.27 2,198.18 500.2K
09:40 2,198.04 2,198.30 2,197.78 2,197.81 550.2K
09:45 2,197.85 2,198.40 2,197.82 2,198.22 426.2K
09:50 2,198.37 2,198.51 2,197.62 2,197.62 411.8K
09:55 2,197.59 2,198.42 2,197.59 2,197.67 730.5K
10:00 2,197.76 2,197.76 2,196.95 2,196.95 372.8K
10:05 2,196.93 2,197.36 2,196.78 2,196.98 343.7K
10:10 2,196.64 2,197.71 2,196.61 2,197.71 448.0K
10:15 2,197.68 2,198.47 2,197.68 2,198.39 332.1K
10:20 2,198.32 2,198.47 2,197.26 2,197.53 452.0K
10:25 2,197.34 2,197.53 2,197.17 2,197.53 530.4K
10:30 2,197.61 2,197.61 2,196.76 2,197.01 445.5K
10:35 2,197.07 2,197.36 2,196.72 2,196.84 313.1K
10:40 2,196.89 2,197.43 2,196.86 2,197.38 308.4K
10:45 2,197.20 2,198.05 2,197.20 2,198.05 316.1K
10:50 2,197.93 2,198.26 2,197.74 2,197.96 328.1K
10:55 2,197.95 2,197.95 2,197.19 2,197.36 236.4K
11:00 2,197.30 2,197.30 2,196.39 2,196.93 349.7K
11:05 2,196.86 2,197.46 2,196.85 2,197.18 240.1K
11:10 2,197.20 2,197.78 2,197.20 2,197.75 225.4K
11:15 2,197.75 2,198.22 2,197.67 2,198.22 325.3K
11:20 2,198.41 2,198.81 2,198.19 2,198.35 421.0K
11:25 2,198.23 2,198.62 2,198.11 2,198.11 232.0K
11:30 2,198.13 2,198.37 2,197.71 2,197.76 351.7K
11:35 2,197.84 2,197.99 2,197.57 2,197.99 220.7K
11:40 2,198.06 2,198.31 2,197.96 2,198.20 410.1K
11:45 2,198.13 2,199.62 2,198.13 2,199.11 405.6K
11:50 2,199.16 2,199.95 2,199.16 2,199.61 260.5K
11:55 2,199.67 2,199.67 2,198.71 2,198.72 322.8K
12:00 2,198.34 2,198.87 2,198.34 2,198.48 431.5K
12:05 2,198.42 2,198.51 2,197.98 2,198.08 187.8K
12:10 2,198.00 2,198.08 2,197.31 2,197.73 385.5K
12:15 2,197.72 2,197.72 2,196.63 2,196.65 245.5K
12:20 2,196.56 2,196.88 2,196.08 2,196.32 273.2K
12:25 2,196.28 2,196.35 2,195.66 2,195.79 220.7K
12:30 2,195.70 2,195.83 2,195.33 2,195.49 346.7K
12:35 2,195.47 2,195.51 2,194.92 2,195.02 226.8K
12:40 2,195.06 2,195.16 2,194.15 2,194.64 268.1K
12:45 2,194.49 2,194.49 2,193.50 2,193.50 290.4K
12:50 2,193.35 2,194.54 2,193.24 2,194.54 289.1K
12:55 2,194.60 2,195.89 2,194.60 2,195.76 243.9K
13:00 2,195.90 2,196.98 2,195.78 2,196.98 356.6K
13:05 2,197.21 2,197.25 2,196.55 2,196.95 232.1K
13:10 2,197.04 2,197.16 2,196.15 2,196.51 386.3K
13:15 2,196.55 2,196.93 2,196.28 2,196.76 396.8K
13:20 2,196.77 2,197.87 2,196.59 2,197.83 470.8K
13:25 2,197.90 2,198.98 2,197.88 2,198.45 528.2K
13:30 2,198.45 2,198.99 2,198.35 2,198.35 449.4K
13:35 2,198.14 2,199.00 2,198.14 2,199.00 375.3K
13:40 2,198.88 2,199.23 2,197.92 2,197.98 462.7K
13:45 2,197.99 2,198.30 2,197.63 2,197.92 393.1K
13:50 2,198.00 2,198.00 2,197.40 2,197.58 296.4K
13:55 2,197.53 2,197.59 2,197.20 2,197.59 341.7K
14:00 2,197.37 2,197.62 2,196.72 2,197.15 358.5K
14:05 2,197.28 2,197.63 2,197.11 2,197.19 431.3K
14:10 2,196.87 2,198.68 2,196.87 2,198.24 505.6K
14:15 2,198.41 2,198.99 2,198.36 2,198.99 372.1K
14:20 2,198.90 2,199.56 2,198.90 2,199.39 383.9K
14:25 2,199.17 2,199.40 2,198.36 2,198.40 429.1K
14:30 2,198.47 2,200.92 2,198.47 2,200.75 797.7K
14:35 2,200.89 2,201.67 2,200.85 2,201.66 569.2K
14:40 2,201.81 2,202.41 2,200.82 2,201.02 3,307.7K
14:45 2,200.82 2,200.82 2,199.42 2,199.42 690.9K
14:50 2,199.19 2,199.84 2,198.36 2,198.73 721.8K
14:55 2,198.80 2,199.45 2,198.45 2,198.83 580.8K
15:00 2,199.26 2,199.54 2,198.78 2,199.18 822.4K
15:05 2,199.15 2,199.37 2,198.91 2,198.98 1,620.3K
15:10 2,198.88 2,200.88 2,198.88 2,200.88 293.1K
15:15 2,200.81 2,202.18 2,200.48 2,202.18 1,394.9K
15:20 2,202.22 2,202.39 2,201.72 2,202.01 996.9K
15:25 2,201.87 2,203.20 2,201.87 2,203.20 1,206.0K
15:30 2,203.00 2,203.86 2,203.00 2,203.67 849.5K
15:35 2,203.56 2,204.81 2,203.51 2,204.81 850.6K
15:40 2,204.64 2,205.46 2,204.64 2,204.65 1,846.8K
15:45 2,204.53 2,204.53 2,204.00 2,204.37 716.2K
15:50 2,204.34 2,205.21 2,204.29 2,204.34 707.4K
15:55 2,204.31 2,204.38 2,203.71 2,203.78 1,273.5K
16:00 2,203.87 2,203.87 2,202.23 2,203.14 1,620.8K
16:05 2,202.98 2,203.29 2,202.25 2,202.66 1,005.2K
16:10 2,202.62 2,202.80 2,201.52 2,201.68 1,007.0K
16:15 2,201.51 2,201.80 2,200.79 2,200.82 818.8K
16:20 2,201.02 2,202.55 2,201.02 2,202.48 1,017.8K
16:25 2,202.36 2,202.50 2,201.60 2,201.66 40,360.4K
16:35 2,200.24 2,200.24 2,200.24 2,200.24 3,622.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据