英国独立电视台

ITV
🏛️ 英国 →
76.40
最后更新: 2025-10-07
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 75.45 76.65 75.45 76.25 32.2K
08:01 76.40 76.40 76.40 76.40 13.5K
08:02 76.40 76.40 76.40 76.40 3.3K
08:04 76.42 76.42 76.42 76.42 0.1K
08:06 76.35 76.47 76.35 76.47 34.8K
08:07 76.39 76.45 76.39 76.45 53.6K
08:08 76.50 76.50 76.50 76.50 2.5K
08:09 76.60 76.60 76.50 76.50 20.8K
08:10 76.50 76.50 76.50 76.50 3.9K
08:15 76.60 76.60 76.60 76.60 6.3K
08:16 76.60 76.60 76.60 76.60 0.9K
08:20 76.50 76.50 76.50 76.50 0.0K
08:24 76.56 76.62 76.56 76.62 1.3K
08:25 76.60 76.60 76.40 76.40 21.5K
08:26 76.45 76.45 76.45 76.45 11.1K
08:29 76.38 76.38 76.38 76.38 0.4K
08:30 76.50 76.50 76.35 76.35 5.3K
08:32 76.35 76.35 76.35 76.35 3.8K
08:35 76.30 76.30 76.30 76.30 0.0K
08:40 76.30 76.30 76.30 76.30 0.0K
08:41 76.30 76.30 76.30 76.30 3.9K
08:42 76.30 76.30 76.30 76.30 51.4K
08:43 76.25 76.30 76.25 76.30 9.8K
08:53 76.30 76.30 76.15 76.15 21.7K
08:55 76.12 76.12 76.12 76.12 5.1K
08:57 76.15 76.15 76.15 76.15 0.0K
09:00 76.10 76.10 76.05 76.08 18.0K
09:03 76.08 76.08 76.08 76.08 0.4K
09:08 76.05 76.05 76.05 76.05 1.2K
09:10 76.07 76.07 76.07 76.07 8.0K
09:11 76.10 76.15 76.10 76.15 26.0K
09:13 76.10 76.10 76.03 76.03 33.9K
09:15 76.10 76.10 76.05 76.05 4.0K
09:16 76.10 76.10 76.08 76.08 14.3K
09:21 76.10 76.10 76.10 76.10 0.1K
09:22 76.15 76.15 76.15 76.15 7.0K
09:25 76.20 76.20 76.20 76.20 3.3K
09:26 76.20 76.20 76.20 76.20 0.6K
09:27 76.20 76.20 76.20 76.20 0.4K
09:28 76.21 76.21 76.21 76.21 1.5K
09:31 76.21 76.21 76.15 76.15 21.4K
09:33 76.05 76.05 76.05 76.05 10.7K
09:36 76.08 76.15 76.08 76.15 6.7K
09:39 76.18 76.18 76.18 76.18 1.5K
09:40 76.15 76.15 76.15 76.15 5.4K
09:41 76.15 76.15 76.08 76.08 5.5K
09:44 76.15 76.15 76.15 76.15 4.3K
09:51 76.17 76.17 76.17 76.17 10.4K
09:52 76.15 76.15 76.15 76.15 28.0K
09:56 76.15 76.15 76.15 76.15 18.3K
09:58 76.15 76.15 76.15 76.15 3.0K
10:00 76.15 76.15 76.15 76.15 5.9K
10:01 76.20 76.20 76.00 76.00 28.4K
10:02 76.10 76.10 76.10 76.10 0.1K
10:03 76.10 76.10 76.10 76.10 0.1K
10:04 76.10 76.10 76.07 76.07 15.7K
10:05 76.05 76.05 76.05 76.05 0.1K
10:06 76.07 76.07 76.07 76.07 4.6K
10:11 76.05 76.05 76.05 76.05 0.1K
10:13 76.05 76.05 76.05 76.05 14.3K
10:15 76.01 76.01 76.01 76.01 1.0K
10:16 76.00 76.00 76.00 76.00 6.2K
10:18 76.00 76.00 76.00 76.00 0.0K
10:19 75.95 75.95 75.85 75.85 11.9K
10:21 75.88 75.88 75.88 75.88 6.2K
10:22 75.85 75.85 75.75 75.75 6.5K
10:23 75.82 75.82 75.82 75.82 0.3K
10:24 75.82 75.82 75.75 75.77 13.7K
10:26 75.75 75.75 75.75 75.75 6.4K
10:29 75.65 75.65 75.65 75.65 5.1K
10:30 75.66 75.70 75.66 75.70 0.6K
10:32 75.64 75.67 75.64 75.67 6.4K
10:38 75.67 75.67 75.67 75.67 19.0K
10:39 75.66 75.66 75.66 75.66 20.0K
10:40 75.70 75.70 75.65 75.66 14.3K
10:41 75.70 75.70 75.65 75.70 30.5K
10:42 75.60 75.63 75.60 75.63 7.7K
10:43 75.65 75.65 75.65 75.65 0.0K
10:46 75.55 75.55 75.55 75.55 5.9K
10:47 75.55 75.58 75.55 75.58 9.6K
10:52 75.60 75.60 75.60 75.60 5.2K
10:56 75.60 75.60 75.60 75.60 14.9K
10:58 75.62 75.62 75.62 75.62 20.0K
10:59 75.62 75.62 75.62 75.62 2.0K
11:02 75.58 75.65 75.58 75.65 90.5K
11:05 75.60 75.60 75.55 75.55 13.8K
11:07 75.55 75.55 75.55 75.55 0.9K
11:08 75.54 75.54 75.54 75.54 1.4K
11:09 75.50 75.50 75.50 75.50 0.0K
11:14 75.55 75.55 75.52 75.52 51.6K
11:15 75.60 75.60 75.50 75.50 32.1K
11:16 75.50 75.50 75.50 75.50 3.9K
11:19 75.50 75.50 75.50 75.50 7.9K
11:24 75.51 75.51 75.51 75.51 4.0K
11:26 75.54 75.54 75.54 75.54 0.3K
11:28 75.45 75.55 75.45 75.55 15.1K
11:31 75.56 75.56 75.56 75.56 1.1K
11:32 75.50 75.50 75.45 75.45 19.7K
11:33 75.45 75.45 75.45 75.45 0.5K
11:34 75.46 75.46 75.46 75.46 5.0K
11:35 75.47 75.47 75.47 75.47 39.5K
11:37 75.47 75.47 75.44 75.44 6.4K
11:38 75.40 75.40 75.40 75.40 0.0K
11:40 75.43 75.43 75.43 75.43 9.5K
11:42 75.46 75.47 75.42 75.47 15.3K
11:43 75.50 75.50 75.47 75.47 4.0K
11:51 75.50 75.50 75.45 75.45 16.7K
11:52 75.45 75.45 75.45 75.45 3.4K
11:53 75.43 75.43 75.43 75.43 20.1K
11:54 75.40 75.40 75.38 75.38 19.2K
11:55 75.45 75.50 75.45 75.50 8.3K
12:03 75.45 75.45 75.45 75.45 7.2K
12:05 75.50 75.50 75.45 75.45 15.8K
12:07 75.45 75.45 75.45 75.45 8.3K
12:09 75.45 75.45 75.43 75.45 6.9K
12:11 75.45 75.45 75.45 75.45 0.1K
12:13 75.45 75.45 75.45 75.45 8.9K
12:14 75.46 75.46 75.46 75.46 20.0K
12:19 75.50 75.50 75.45 75.45 0.2K
12:21 75.50 75.55 75.50 75.55 19.8K
12:22 75.60 75.60 75.60 75.60 2.8K
12:23 75.61 75.62 75.61 75.62 1.7K
12:24 75.60 75.60 75.55 75.55 21.9K
12:28 75.60 75.60 75.60 75.60 0.0K
12:31 75.60 75.60 75.60 75.60 4.1K
12:34 75.62 75.62 75.62 75.62 3.0K
12:35 75.62 75.62 75.62 75.62 2.0K
12:36 75.65 75.65 75.65 75.65 13.0K
12:37 75.65 75.65 75.65 75.65 4.2K
12:41 75.65 75.65 75.65 75.65 5.5K
12:46 75.65 75.65 75.65 75.65 27.3K
12:48 75.60 75.60 75.60 75.60 11.1K
12:51 75.53 75.53 75.52 75.53 47.0K
12:55 75.56 75.56 75.56 75.56 1.0K
12:59 75.60 75.60 75.60 75.60 2.9K
13:01 75.60 75.60 75.60 75.60 2.4K
13:02 75.60 75.61 75.60 75.61 3.8K
13:03 75.60 75.60 75.60 75.60 6.1K
13:04 75.56 75.56 75.56 75.56 0.0K
13:05 75.61 75.61 75.61 75.61 1.3K
13:06 75.65 75.70 75.65 75.70 7.6K
13:10 75.75 75.75 75.75 75.75 4.7K
13:15 75.75 75.75 75.75 75.75 4.8K
13:17 75.80 75.80 75.80 75.80 14.0K
13:18 75.80 75.85 75.80 75.80 14.1K
13:20 75.85 75.85 75.85 75.85 5.5K
13:22 75.90 75.90 75.90 75.90 24.0K
13:23 75.95 75.95 75.95 75.95 0.0K
13:26 75.97 75.97 75.97 75.97 4.6K
13:28 75.95 75.95 75.95 75.95 32.8K
13:31 75.95 75.95 75.95 75.95 28.4K
13:33 75.85 75.85 75.85 75.85 4.2K
13:34 75.90 75.90 75.90 75.90 0.0K
13:38 75.85 75.90 75.85 75.90 19.5K
13:39 75.94 75.94 75.94 75.94 1.5K
13:41 75.95 75.95 75.95 75.95 2.1K
13:44 75.95 75.95 75.95 75.95 28.7K
13:45 75.93 75.93 75.93 75.93 1.0K
13:46 75.95 75.95 75.95 75.95 0.7K
13:48 75.95 75.95 75.95 75.95 0.0K
13:49 76.00 76.00 76.00 76.00 7.4K
13:55 76.00 76.00 76.00 76.00 10.1K
13:57 76.00 76.00 76.00 76.00 5.3K
13:58 76.00 76.00 76.00 76.00 0.2K
13:59 76.00 76.00 76.00 76.00 10.3K
14:00 76.00 76.00 76.00 76.00 5.8K
14:01 76.00 76.00 76.00 76.00 14.9K
14:02 75.98 76.10 75.98 76.10 46.5K
14:03 76.00 76.05 76.00 76.05 37.4K
14:09 76.09 76.09 76.09 76.09 0.1K
14:12 76.07 76.07 76.07 76.07 2.5K
14:13 76.10 76.10 76.05 76.05 20.7K
14:14 76.10 76.10 76.10 76.10 1.4K
14:15 76.10 76.10 76.10 76.10 3.8K
14:16 76.10 76.10 76.10 76.10 9.2K
14:17 76.10 76.10 76.10 76.10 1.2K
14:18 76.10 76.10 76.10 76.10 0.1K
14:19 76.10 76.10 76.10 76.10 6.9K
14:20 76.10 76.10 76.10 76.10 4.3K
14:21 76.10 76.10 76.10 76.10 2.1K
14:23 76.10 76.10 76.10 76.10 2.7K
14:25 76.10 76.10 76.10 76.10 3.7K
14:26 76.10 76.10 76.10 76.10 2.4K
14:28 76.10 76.15 76.10 76.15 16.3K
14:29 76.10 76.15 76.10 76.15 52.8K
14:34 76.20 76.20 76.20 76.20 5.5K
14:35 76.20 76.20 76.20 76.20 43.0K
14:39 76.15 76.15 76.05 76.05 53.6K
14:40 76.05 76.05 76.05 76.05 9.2K
14:41 76.00 76.05 76.00 76.05 8.9K
14:43 76.10 76.10 76.10 76.10 27.2K
14:44 76.10 76.10 76.10 76.10 33.3K
14:47 76.15 76.15 76.15 76.15 12.3K
14:48 76.15 76.15 76.15 76.15 10.3K
14:49 76.20 76.20 76.20 76.20 4.6K
14:52 76.20 76.25 76.20 76.25 40.7K
14:53 76.25 76.25 76.25 76.25 14.5K
14:54 76.25 76.25 76.25 76.25 0.2K
14:55 76.25 76.25 76.25 76.25 74.1K
15:00 76.20 76.20 76.20 76.20 0.4K
15:02 76.20 76.20 76.15 76.15 35.7K
15:08 76.16 76.16 76.16 76.16 10.5K
15:09 76.16 76.16 76.16 76.16 6.5K
15:10 76.13 76.13 76.00 76.00 48.1K
15:11 76.05 76.10 76.05 76.05 42.0K
15:12 76.00 76.00 76.00 76.00 0.5K
15:13 76.04 76.04 76.04 76.04 1.2K
15:15 76.05 76.05 76.05 76.05 0.3K
15:17 76.05 76.05 76.05 76.05 7.5K
15:21 76.10 76.10 76.10 76.10 10.4K
15:25 76.12 76.12 76.12 76.12 0.2K
15:26 76.12 76.12 76.12 76.12 5.0K
15:27 76.10 76.10 76.00 76.00 66.0K
15:30 76.05 76.05 76.05 76.05 15.1K
15:33 76.10 76.12 76.10 76.12 7.8K
15:34 76.15 76.15 76.15 76.15 8.3K
15:35 76.20 76.20 76.20 76.20 6.4K
15:36 76.25 76.25 76.25 76.25 1.7K
15:39 76.25 76.25 76.25 76.25 4.6K
15:40 76.25 76.25 76.25 76.25 4.3K
15:41 76.22 76.25 76.22 76.25 6.5K
15:42 76.30 76.30 76.30 76.30 7.3K
15:43 76.25 76.25 76.25 76.25 41.6K
15:47 76.21 76.21 76.21 76.21 0.5K
15:49 76.25 76.30 76.25 76.30 26.4K
15:50 76.25 76.25 76.25 76.25 20.2K
15:51 76.23 76.23 76.23 76.23 6.0K
15:53 76.26 76.26 76.26 76.26 1.9K
15:54 76.23 76.23 76.23 76.23 0.5K
15:55 76.30 76.30 76.30 76.30 0.0K
15:56 76.20 76.20 76.20 76.20 51.2K
15:59 76.25 76.25 76.25 76.25 6.3K
16:00 76.20 76.20 76.20 76.20 40.0K
16:02 76.20 76.20 76.20 76.20 1.7K
16:03 76.20 76.20 76.20 76.20 0.4K
16:04 76.20 76.20 76.20 76.20 0.0K
16:06 76.20 76.20 76.17 76.17 9.0K
16:07 76.25 76.25 76.25 76.25 0.0K
16:09 76.20 76.20 76.20 76.20 10.8K
16:10 76.15 76.15 76.15 76.15 0.6K
16:11 76.20 76.20 76.20 76.20 10.7K
16:13 76.20 76.20 76.20 76.20 53.0K
16:14 76.15 76.19 76.15 76.15 5.7K
16:15 76.15 76.15 76.15 76.15 1.7K
16:16 76.15 76.20 76.15 76.18 15.1K
16:17 76.21 76.25 76.19 76.20 79.0K
16:18 76.20 76.20 76.20 76.20 6.5K
16:20 76.18 76.18 76.15 76.15 2.3K
16:21 76.25 76.25 76.25 76.25 12.3K
16:22 76.21 76.21 76.20 76.20 2.4K
16:25 76.20 76.20 76.15 76.15 51.9K
16:27 76.15 76.15 76.15 76.15 12.0K
16:28 76.20 76.20 76.20 76.20 8.7K
16:29 76.21 76.25 76.20 76.25 26.8K
16:35 76.45 76.45 76.45 76.45 3,910.4K
16:37 76.45 76.45 76.45 76.45 5.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据