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 76.09 76.09 75.99 75.99 22.2K
08:01 75.99 75.99 75.47 75.47 33.9K
08:02 75.75 75.75 75.70 75.70 7.4K
08:05 75.70 75.70 75.70 75.69 10.5K
08:06 75.69 75.69 75.55 75.55 20.2K
08:07 75.52 75.60 75.51 75.51 1.7K
08:08 75.60 75.60 75.55 75.60 3.7K
08:09 75.60 75.60 75.52 75.52 9.3K
08:10 75.55 75.55 75.40 75.50 39.1K
08:11 75.55 75.60 75.55 75.60 18.4K
08:12 75.59 75.65 75.59 75.65 4.7K
08:13 75.68 75.75 75.60 75.75 0.8K
08:15 75.75 75.75 75.75 75.75 0.4K
08:16 75.70 75.70 75.70 75.70 14.1K
08:17 75.65 75.65 75.65 75.65 9.9K
08:18 75.65 75.65 75.65 75.65 0.0K
08:19 75.65 75.65 75.65 75.65 1.3K
08:20 75.65 75.65 75.65 75.65 15.2K
08:21 75.70 75.70 75.70 75.70 8.8K
08:22 75.75 75.75 75.75 75.75 2.6K
08:23 75.75 75.75 75.75 75.75 0.0K
08:24 75.73 75.73 75.65 75.65 34.7K
08:25 75.70 75.70 75.70 75.70 2.1K
08:26 75.75 75.75 75.75 75.75 0.0K
08:27 75.75 75.75 75.75 75.75 10.7K
08:29 75.76 75.76 75.76 75.76 1.7K
08:30 75.76 75.76 75.75 75.75 24.2K
08:31 75.75 75.75 75.75 75.75 5.9K
08:33 75.75 75.75 75.75 75.75 10.5K
08:34 75.75 75.75 75.75 75.75 4.7K
08:38 75.67 75.75 75.67 75.75 0.6K
08:39 75.75 75.75 75.68 75.68 0.8K
08:40 75.75 75.75 75.75 75.75 0.0K
08:41 75.70 75.70 75.65 75.65 13.6K
08:43 75.70 75.70 75.70 75.70 0.0K
08:45 75.70 75.70 75.60 75.60 0.1K
08:47 75.62 75.62 75.62 75.62 2.0K
08:48 75.68 75.68 75.68 75.68 6.6K
08:50 75.63 75.63 75.63 75.63 6.0K
08:52 75.60 75.60 75.60 75.60 8.1K
08:55 75.60 75.60 75.60 75.60 0.3K
08:58 75.53 75.53 75.52 75.52 16.7K
09:01 75.55 75.60 75.50 75.50 40.9K
09:02 75.55 75.60 75.55 75.60 36.0K
09:03 75.65 75.65 75.65 75.65 0.0K
09:04 75.61 75.61 75.60 75.60 21.0K
09:05 75.55 75.55 75.55 75.55 6.7K
09:10 75.55 75.60 75.55 75.60 15.5K
09:12 75.56 75.56 75.56 75.56 1.7K
09:13 75.55 75.55 75.50 75.50 12.1K
09:14 75.50 75.50 75.50 75.50 12.3K
09:17 75.50 75.50 75.50 75.50 4.7K
09:18 75.45 75.45 75.45 75.45 5.1K
09:19 75.42 75.42 75.42 75.42 2.4K
09:22 75.40 75.40 75.40 75.40 11.1K
09:23 75.40 75.40 75.40 75.40 13.2K
09:24 75.35 75.35 75.35 75.35 14.2K
09:27 75.30 75.30 75.30 75.30 7.8K
09:28 75.30 75.30 75.30 75.30 11.3K
09:29 75.30 75.35 75.30 75.35 3.6K
09:30 75.25 75.25 75.25 75.25 0.0K
09:31 75.15 75.15 75.15 75.15 0.2K
09:32 75.19 75.19 75.19 75.19 0.1K
09:33 75.18 75.18 75.18 75.18 0.6K
09:35 75.16 75.16 75.16 75.16 24.2K
09:36 75.17 75.17 75.17 75.17 2.0K
09:39 75.23 75.23 75.20 75.20 3.1K
09:42 75.20 75.20 75.20 75.20 0.2K
09:45 75.20 75.25 75.15 75.15 39.4K
09:46 75.10 75.10 75.10 75.10 3.1K
09:50 74.98 74.98 74.98 74.98 0.1K
09:51 75.05 75.05 75.05 75.05 0.0K
09:52 74.95 74.95 74.95 74.95 90.0K
09:54 74.95 74.95 74.95 74.95 2.5K
09:56 74.95 74.95 74.95 74.95 1.4K
09:57 74.99 74.99 74.99 74.99 2.7K
09:58 75.05 75.05 75.05 75.05 0.1K
09:59 75.03 75.03 74.90 74.90 37.9K
10:00 74.90 74.90 74.90 74.90 1.3K
10:01 74.95 75.05 74.95 75.05 160.0K
10:02 75.00 75.00 75.00 75.00 0.0K
10:03 75.10 75.10 75.10 75.10 11.2K
10:04 75.05 75.05 75.05 75.05 0.0K
10:05 75.05 75.05 75.05 75.05 9.2K
10:07 75.00 75.05 75.00 75.00 2.1K
10:08 75.01 75.01 75.01 75.01 2.5K
10:09 75.05 75.10 75.05 75.10 1.9K
10:11 75.15 75.15 75.15 75.15 0.0K
10:13 75.05 75.05 75.05 75.05 0.0K
10:14 75.10 75.10 75.10 75.10 5.0K
10:15 75.10 75.10 75.10 75.10 0.2K
10:17 75.11 75.11 75.11 75.11 1.4K
10:18 75.15 75.15 75.15 75.15 2.8K
10:19 75.15 75.15 75.15 75.15 11.7K
10:20 75.15 75.15 75.15 75.15 4.1K
10:22 75.15 75.15 75.15 75.15 0.4K
10:24 75.15 75.15 75.12 75.12 7.9K
10:26 75.10 75.15 75.10 75.15 3.7K
10:29 75.10 75.13 75.10 75.13 20.7K
10:37 75.20 75.20 75.20 75.20 10.3K
10:39 75.20 75.20 75.20 75.20 5.3K
10:40 75.25 75.26 75.25 75.26 10.0K
10:41 75.30 75.30 75.30 75.30 0.0K
10:43 75.30 75.30 75.30 75.30 7.5K
10:44 75.25 75.25 75.25 75.25 7.8K
10:45 75.30 75.30 75.30 75.30 0.1K
10:46 75.25 75.25 75.20 75.20 2.8K
10:48 75.20 75.20 75.12 75.12 187.1K
10:49 75.15 75.16 75.15 75.15 32.4K
10:51 75.15 75.15 75.15 75.15 0.6K
10:53 75.15 75.15 75.15 75.15 3.8K
10:58 75.05 75.05 75.05 75.05 9.7K
11:00 75.05 75.05 75.05 75.05 1.5K
11:05 75.01 75.01 75.01 75.01 30.0K
11:08 75.05 75.05 75.05 75.05 14.0K
11:10 75.05 75.05 75.05 75.05 5.0K
11:11 75.05 75.05 75.05 75.05 0.0K
11:14 75.03 75.03 75.03 75.03 0.7K
11:16 75.01 75.01 75.01 75.01 6.0K
11:17 75.05 75.05 75.05 75.05 32.7K
11:18 75.00 75.05 75.00 75.05 29.9K
11:19 75.05 75.05 75.00 75.00 15.8K
11:25 74.95 74.95 74.95 74.95 21.1K
11:26 75.00 75.00 75.00 75.00 6.3K
11:27 75.00 75.00 75.00 75.00 0.3K
11:29 74.95 74.95 74.95 74.95 0.3K
11:30 74.95 74.95 74.95 74.95 20.7K
11:33 74.95 74.98 74.95 74.98 8.8K
11:34 74.95 74.95 74.95 74.95 43.7K
11:35 74.98 74.98 74.98 74.98 3.2K
11:36 74.95 75.00 74.95 75.00 26.5K
11:38 74.95 74.95 74.95 74.95 10.6K
11:39 74.90 74.90 74.90 74.90 2.7K
11:40 74.95 74.95 74.95 74.95 2.8K
11:41 74.96 74.96 74.96 74.96 0.5K
11:42 75.00 75.00 75.00 75.00 4.7K
11:43 74.98 75.00 74.98 75.00 3.5K
11:45 75.00 75.00 75.00 75.00 4.2K
11:47 75.00 75.00 75.00 75.00 2.1K
11:49 75.05 75.05 75.05 75.05 0.7K
11:50 75.05 75.05 75.01 75.01 2.8K
11:53 75.01 75.01 75.01 75.01 1.9K
11:59 75.05 75.05 74.95 74.95 66.8K
12:00 74.90 74.90 74.90 74.90 0.1K
12:03 74.95 74.95 74.90 74.93 28.2K
12:04 74.90 74.90 74.90 74.90 4.0K
12:09 74.93 74.95 74.93 74.95 9.1K
12:10 74.95 74.95 74.95 74.95 27.6K
12:12 75.00 75.00 75.00 75.00 2.0K
12:14 75.05 75.05 75.05 75.05 2.4K
12:16 75.05 75.05 75.05 75.05 0.2K
12:17 75.13 75.13 75.13 75.13 43.3K
12:18 75.08 75.08 75.08 75.08 7.2K
12:20 75.15 75.15 75.10 75.10 0.6K
12:22 75.15 75.15 75.03 75.03 15.7K
12:23 75.10 75.10 75.10 75.10 0.1K
12:24 75.05 75.05 75.05 75.05 0.0K
12:25 75.05 75.05 75.05 75.05 12.9K
12:28 75.10 75.10 75.10 75.10 8.3K
12:29 75.03 75.03 75.03 75.03 0.3K
12:30 75.10 75.10 75.10 75.10 6.8K
12:31 75.10 75.10 75.10 75.10 0.0K
12:33 75.10 75.10 75.10 75.10 1.2K
12:36 75.15 75.15 75.15 75.15 0.0K
12:40 75.20 75.20 75.20 75.20 0.0K
12:42 75.16 75.16 75.16 75.16 5.6K
12:44 75.16 75.16 75.16 75.16 7.6K
12:45 75.20 75.20 75.20 75.20 15.7K
12:49 75.25 75.25 75.23 75.23 8.0K
12:50 75.21 75.21 75.21 75.21 15.0K
12:51 75.21 75.21 75.21 75.21 9.2K
12:57 75.25 75.25 75.25 75.25 58.1K
12:59 75.21 75.21 75.21 75.21 0.7K
13:00 75.20 75.25 75.20 75.25 8.3K
13:01 75.23 75.23 75.23 75.23 0.8K
13:02 75.20 75.20 75.20 75.20 0.0K
13:03 75.30 75.30 75.25 75.25 1.0K
13:05 75.25 75.25 75.25 75.25 1.0K
13:06 75.25 75.25 75.25 75.25 0.0K
13:07 75.25 75.25 75.25 75.25 14.6K
13:09 75.30 75.30 75.30 75.30 0.0K
13:11 75.30 75.30 75.23 75.23 1.3K
13:15 75.30 75.30 75.30 75.30 12.4K
13:16 75.31 75.31 75.31 75.31 1.4K
13:21 75.30 75.30 75.30 75.30 25.4K
13:23 75.30 75.30 75.30 75.30 1.3K
13:26 75.35 75.35 75.35 75.35 0.0K
13:28 75.30 75.30 75.30 75.30 10.1K
13:30 75.25 75.25 75.25 75.25 0.9K
13:31 75.30 75.30 75.30 75.30 7.6K
13:32 75.31 75.31 75.31 75.31 3.6K
13:33 75.30 75.30 75.25 75.26 12.6K
13:34 75.30 75.30 75.30 75.30 0.2K
13:37 75.30 75.30 75.25 75.25 0.0K
13:38 75.30 75.30 75.30 75.30 1.0K
13:39 75.35 75.35 75.35 75.35 0.0K
13:40 75.35 75.35 75.35 75.35 7.7K
13:46 75.40 75.40 75.40 75.40 4.6K
13:47 75.40 75.40 75.40 75.40 23.8K
13:48 75.39 75.40 75.39 75.40 9.9K
13:49 75.40 75.40 75.40 75.40 26.0K
13:51 75.41 75.41 75.41 75.41 12.8K
13:57 75.40 75.40 75.40 75.40 21.8K
14:00 75.40 75.40 75.40 75.40 1.3K
14:01 75.38 75.38 75.38 75.38 0.7K
14:03 75.35 75.35 75.35 75.35 39.5K
14:04 75.31 75.31 75.30 75.30 5.5K
14:08 75.28 75.28 75.28 75.28 1.7K
14:09 75.30 75.30 75.26 75.26 20.1K
14:10 75.25 75.25 75.25 75.25 116.8K
14:11 75.25 75.25 75.25 75.25 100.0K
14:13 75.30 75.30 75.30 75.30 8.0K
14:14 75.30 75.30 75.30 75.30 22.7K
14:15 75.32 75.32 75.32 75.32 10.2K
14:16 75.30 75.31 75.30 75.31 1.0K
14:18 75.35 75.35 75.35 75.35 0.0K
14:20 75.35 75.35 75.35 75.35 2.2K
14:21 75.30 75.30 75.30 75.30 20.4K
14:22 75.30 75.30 75.30 75.30 8.3K
14:23 75.30 75.30 75.30 75.30 7.0K
14:24 75.30 75.30 75.26 75.26 37.7K
14:26 75.28 75.30 75.28 75.30 8.6K
14:27 75.30 75.30 75.30 75.30 0.0K
14:28 75.30 75.30 75.30 75.30 8.6K
14:29 75.30 75.30 75.30 75.30 6.1K
14:30 75.30 75.30 75.30 75.30 4.6K
14:31 75.25 75.30 75.25 75.30 10.2K
14:32 75.25 75.25 75.20 75.20 76.0K
14:34 75.25 75.25 75.25 75.25 26.3K
14:35 75.25 75.25 75.25 75.25 3.5K
14:36 75.25 75.25 75.25 75.25 9.8K
14:40 75.30 75.30 75.30 75.30 23.8K
14:43 75.35 75.35 75.35 75.35 20.0K
14:44 75.35 75.35 75.35 75.35 48.0K
14:45 75.31 75.31 75.31 75.31 0.7K
14:46 75.35 75.35 75.33 75.35 26.8K
14:49 75.40 75.40 75.40 75.40 8.4K
14:50 75.40 75.40 75.40 75.40 3.4K
14:52 75.40 75.45 75.40 75.45 11.2K
14:54 75.43 75.45 75.43 75.45 4.1K
14:55 75.40 75.40 75.40 75.40 110.2K
14:56 75.45 75.45 75.45 75.45 27.9K
14:58 75.45 75.50 75.45 75.50 28.3K
14:59 75.55 75.60 75.55 75.60 65.2K
15:00 75.55 75.65 75.55 75.60 26.1K
15:01 75.61 75.61 75.61 75.61 7.8K
15:04 75.70 75.70 75.70 75.70 0.5K
15:05 75.70 75.75 75.70 75.75 28.1K
15:06 75.75 75.75 75.75 75.75 44.1K
15:08 75.71 75.75 75.70 75.70 24.7K
15:10 75.70 75.70 75.70 75.70 13.6K
15:12 75.70 75.70 75.70 75.70 1.2K
15:13 75.70 75.70 75.65 75.65 19.3K
15:14 75.65 75.70 75.65 75.70 1.4K
15:15 75.70 75.70 75.70 75.70 23.3K
15:18 75.80 75.80 75.80 75.80 3.1K
15:19 75.80 75.80 75.80 75.80 11.6K
15:22 75.80 75.80 75.80 75.80 1.1K
15:23 75.85 75.85 75.85 75.85 3.6K
15:25 75.85 75.85 75.85 75.85 4.0K
15:26 75.85 75.85 75.85 75.85 6.9K
15:30 75.80 75.80 75.80 75.80 44.4K
15:31 75.80 75.81 75.80 75.81 16.3K
15:32 75.80 75.80 75.80 75.80 34.0K
15:34 75.75 75.75 75.75 75.75 11.1K
15:35 75.75 75.75 75.75 75.75 7.0K
15:36 75.73 75.73 75.73 75.73 0.7K
15:37 75.73 75.73 75.73 75.73 0.2K
15:39 75.75 75.75 75.75 75.75 4.2K
15:41 75.80 75.80 75.80 75.80 8.1K
15:42 75.65 75.65 75.65 75.65 25.0K
15:43 75.60 75.60 75.60 75.60 1.3K
15:45 75.58 75.58 75.58 75.58 1.2K
15:46 75.63 75.63 75.57 75.57 76.6K
15:47 75.61 75.61 75.61 75.61 1.0K
15:48 75.60 75.60 75.55 75.55 5.2K
15:50 75.60 75.65 75.60 75.65 48.1K
15:51 75.65 75.65 75.65 75.65 15.4K
15:52 75.61 75.61 75.61 75.61 9.0K
15:54 75.65 75.65 75.65 75.65 10.6K
15:56 75.65 75.65 75.65 75.65 4.1K
15:57 75.65 75.65 75.65 75.65 23.5K
15:58 75.65 75.65 75.60 75.60 40.3K
15:59 75.60 75.61 75.60 75.61 15.3K
16:02 75.60 75.60 75.60 75.60 9.3K
16:04 75.58 75.58 75.58 75.58 0.9K
16:05 75.60 75.65 75.60 75.65 8.4K
16:06 75.60 75.60 75.60 75.60 13.3K
16:07 75.65 75.65 75.65 75.65 1.2K
16:08 75.60 75.61 75.60 75.61 23.2K
16:09 75.60 75.60 75.60 75.60 12.2K
16:10 75.60 75.60 75.60 75.60 2.5K
16:13 75.55 75.65 75.55 75.65 50.4K
16:14 75.63 75.65 75.60 75.60 64.3K
16:15 75.60 75.60 75.60 75.60 14.1K
16:18 75.61 75.61 75.61 75.61 0.9K
16:22 75.62 75.62 75.62 75.62 7.4K
16:25 75.61 75.61 75.61 75.61 14.3K
16:26 75.60 75.60 75.60 75.60 93.0K
16:27 75.70 75.70 75.70 75.70 81.7K
16:28 75.71 75.71 75.70 75.70 39.7K
16:29 75.70 75.70 75.70 75.70 0.4K
16:35 75.70 75.70 75.70 75.70 1,978.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据