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 73.95 73.95 73.74 73.74 36.8K
08:01 74.30 74.32 74.30 74.32 14.5K
08:02 74.35 74.50 74.35 74.50 8.5K
08:03 74.48 74.48 74.48 74.48 0.9K
08:05 74.60 74.60 74.60 74.60 0.0K
08:06 74.60 74.60 74.46 74.60 2.4K
08:07 74.60 74.60 74.50 74.50 49.0K
08:08 74.35 74.35 74.27 74.27 14.8K
08:09 74.23 74.23 74.23 74.23 1.2K
08:10 74.25 74.25 74.25 74.25 8.6K
08:11 74.25 74.25 74.25 74.25 4.7K
08:12 74.25 74.25 74.25 74.25 1.2K
08:14 74.45 74.55 74.45 74.55 14.3K
08:16 74.60 74.60 74.60 74.60 0.0K
08:18 74.65 74.70 74.65 74.67 35.9K
08:19 74.80 74.80 74.80 74.80 0.0K
08:21 74.85 74.95 74.85 74.88 4.2K
08:22 74.92 74.96 74.92 74.96 81.0K
08:24 74.95 74.95 74.95 74.95 1.6K
08:26 74.93 75.00 74.93 75.00 8.1K
08:27 74.90 74.90 74.90 74.90 51.0K
08:29 75.05 75.05 75.05 75.05 0.0K
08:30 75.02 75.02 75.02 75.02 0.5K
08:32 74.90 75.05 74.80 74.80 29.8K
08:35 74.75 74.75 74.75 74.75 0.0K
08:38 74.85 74.85 74.85 74.85 0.2K
08:39 75.00 75.00 75.00 75.00 0.0K
08:43 75.00 75.00 75.00 75.00 6.3K
08:44 75.00 75.00 75.00 75.00 5.1K
08:45 75.00 75.00 74.95 75.00 32.7K
08:46 74.95 74.95 74.95 74.95 0.2K
08:48 75.00 75.03 75.00 75.03 65.0K
08:49 75.00 75.00 74.95 74.95 13.6K
08:50 74.95 74.95 74.95 74.95 8.3K
08:51 74.92 74.92 74.92 74.92 2.2K
08:52 75.00 75.05 75.00 75.05 13.6K
08:54 75.00 75.00 75.00 75.00 20.0K
08:55 75.05 75.05 75.05 75.05 9.1K
08:57 75.10 75.15 75.10 75.15 13.5K
08:58 75.12 75.12 75.12 75.12 1.3K
09:00 75.13 75.13 75.05 75.05 8.0K
09:01 75.10 75.10 75.10 75.10 0.0K
09:04 75.15 75.25 75.15 75.25 14.7K
09:06 75.15 75.15 75.15 75.15 16.6K
09:07 75.15 75.15 75.15 75.15 5.2K
09:10 75.10 75.10 75.10 75.10 1.4K
09:11 75.25 75.25 75.25 75.25 24.2K
09:12 75.20 75.20 75.20 75.20 18.9K
09:13 75.20 75.20 75.20 75.20 5.8K
09:19 75.10 75.10 75.05 75.05 50.4K
09:21 75.05 75.05 75.05 75.05 7.3K
09:24 75.08 75.08 75.08 75.08 6.7K
09:28 75.15 75.15 75.15 75.15 42.0K
09:29 75.17 75.17 75.17 75.17 1.3K
09:30 75.10 75.10 75.10 75.10 0.0K
09:31 75.12 75.20 75.12 75.20 2.0K
09:33 75.15 75.15 75.15 75.15 18.5K
09:34 75.20 75.20 75.20 75.20 26.7K
09:37 75.24 75.24 75.24 75.24 53.2K
09:39 75.22 75.22 75.22 75.22 18.0K
09:40 75.24 75.30 75.24 75.30 105.5K
09:42 75.35 75.35 75.35 75.35 19.6K
09:44 75.40 75.40 75.35 75.35 44.6K
09:46 75.36 75.40 75.35 75.35 25.6K
09:47 75.40 75.40 75.40 75.40 56.3K
09:48 75.40 75.40 75.40 75.40 0.7K
09:49 75.45 75.45 75.45 75.45 0.0K
09:50 75.40 75.40 75.35 75.35 33.5K
09:51 75.30 75.30 75.30 75.30 0.2K
09:52 75.35 75.35 75.30 75.30 21.6K
09:57 75.35 75.35 75.35 75.35 0.0K
10:00 75.30 75.40 75.30 75.40 0.0K
10:01 75.30 75.30 75.25 75.25 25.0K
10:02 75.25 75.35 75.25 75.35 0.0K
10:03 75.35 75.35 75.35 75.35 0.0K
10:04 75.35 75.35 75.30 75.30 16.0K
10:05 75.25 75.25 75.25 75.25 3.7K
10:06 75.25 75.35 75.25 75.35 26.9K
10:07 75.35 75.35 75.35 75.35 18.3K
10:08 75.35 75.35 75.35 75.35 0.1K
10:09 75.35 75.35 75.35 75.35 32.7K
10:10 75.35 75.40 75.35 75.40 23.4K
10:11 75.35 75.35 75.35 75.35 0.0K
10:12 75.35 75.35 75.35 75.35 0.0K
10:13 75.45 75.45 75.45 75.45 0.0K
10:14 75.35 75.40 75.35 75.40 13.0K
10:16 75.45 75.45 75.45 75.45 0.0K
10:17 75.45 75.45 75.45 75.45 0.0K
10:18 75.45 75.45 75.35 75.35 4.0K
10:19 75.40 75.40 75.40 75.40 3.3K
10:20 75.40 75.40 75.39 75.39 0.6K
10:21 75.40 75.40 75.40 75.40 0.0K
10:22 75.35 75.35 75.35 75.35 22.8K
10:25 75.35 75.35 75.35 75.35 0.0K
10:28 75.30 75.35 75.25 75.35 15.0K
10:29 75.30 75.30 75.30 75.30 3.9K
10:32 75.25 75.25 75.25 75.25 0.8K
10:38 75.35 75.35 75.35 75.35 0.1K
10:39 75.30 75.30 75.30 75.30 26.6K
10:40 75.30 75.30 75.30 75.30 0.0K
10:41 75.30 75.30 75.30 75.30 5.8K
10:42 75.30 75.30 75.30 75.30 0.0K
10:44 75.30 75.30 75.30 75.30 10.0K
10:45 75.35 75.35 75.35 75.35 8.4K
10:47 75.35 75.35 75.35 75.35 0.5K
10:49 75.30 75.30 75.30 75.30 23.7K
10:50 75.30 75.30 75.30 75.30 3.1K
10:51 75.30 75.31 75.30 75.31 9.9K
10:52 75.35 75.35 75.33 75.33 0.6K
10:53 75.30 75.30 75.30 75.30 3.2K
10:56 75.30 75.30 75.30 75.30 3.5K
10:57 75.30 75.30 75.30 75.30 10.9K
10:58 75.30 75.30 75.30 75.30 5.4K
10:59 75.30 75.30 75.30 75.30 0.0K
11:00 75.30 75.30 75.30 75.30 1.3K
11:01 75.30 75.30 75.25 75.25 0.0K
11:05 75.30 75.35 75.30 75.35 7.3K
11:06 75.30 75.30 75.30 75.30 0.1K
11:10 75.25 75.25 75.25 75.25 41.0K
11:11 75.30 75.30 75.25 75.25 23.2K
11:12 75.29 75.29 75.25 75.25 4.3K
11:14 75.30 75.30 75.25 75.25 19.1K
11:19 75.28 75.28 75.28 75.28 2.4K
11:23 75.35 75.35 75.35 75.35 2.6K
11:24 75.25 75.25 75.25 75.25 29.8K
11:27 75.30 75.30 75.30 75.30 2.2K
11:29 75.35 75.35 75.20 75.20 31.7K
11:32 75.25 75.25 75.25 75.25 5.5K
11:34 75.20 75.20 75.20 75.20 0.1K
11:37 75.25 75.25 75.25 75.25 5.1K
11:38 75.22 75.22 75.22 75.22 17.8K
11:39 75.20 75.20 75.20 75.20 15.1K
11:40 75.20 75.20 75.20 75.20 0.1K
11:41 75.20 75.20 75.20 75.20 0.0K
11:42 75.25 75.25 75.25 75.25 0.8K
11:45 75.27 75.27 75.27 75.27 1.0K
11:50 75.25 75.25 75.25 75.25 14.2K
11:53 75.28 75.28 75.28 75.28 2.5K
11:54 75.25 75.25 75.25 75.25 54.3K
11:56 75.29 75.29 75.29 75.29 0.1K
12:00 75.30 75.30 75.30 75.30 0.0K
12:01 75.30 75.30 75.30 75.30 0.0K
12:05 75.25 75.25 75.20 75.22 33.5K
12:08 75.22 75.22 75.22 75.22 0.4K
12:12 75.21 75.21 75.21 75.21 8.7K
12:15 75.25 75.25 75.20 75.20 23.1K
12:16 75.25 75.25 75.25 75.25 11.6K
12:18 75.25 75.25 75.25 75.25 19.0K
12:23 75.20 75.20 75.20 75.20 0.0K
12:24 75.25 75.25 75.25 75.25 0.0K
12:27 75.20 75.20 75.20 75.20 29.4K
12:28 75.20 75.20 75.15 75.15 12.2K
12:29 75.10 75.10 75.10 75.10 0.0K
12:30 75.05 75.05 75.05 75.05 10.6K
12:33 75.10 75.10 75.10 75.10 1.8K
12:36 75.05 75.05 75.05 75.05 0.0K
12:37 75.10 75.10 75.08 75.08 30.9K
12:39 75.05 75.05 75.05 75.05 8.5K
12:43 75.10 75.10 75.10 75.10 4.2K
12:48 75.05 75.05 75.05 75.05 0.2K
12:53 75.10 75.10 75.10 75.10 31.2K
12:57 75.15 75.15 75.15 75.15 1.1K
13:00 75.15 75.15 75.11 75.11 21.5K
13:06 75.15 75.15 75.15 75.15 2.6K
13:07 75.10 75.10 75.10 75.10 27.3K
13:10 75.05 75.05 75.05 75.05 21.7K
13:11 75.05 75.05 75.05 75.05 2.8K
13:16 75.10 75.15 75.10 75.15 4.6K
13:19 75.09 75.09 75.09 75.09 10.0K
13:20 75.15 75.15 75.15 75.15 5.6K
13:21 75.15 75.15 75.15 75.15 3.7K
13:22 75.15 75.15 75.15 75.15 8.8K
13:23 75.15 75.15 75.15 75.15 0.0K
13:24 75.15 75.15 75.15 75.15 7.8K
13:25 75.15 75.15 75.15 75.15 4.4K
13:28 75.15 75.15 75.15 75.15 59.3K
13:29 75.10 75.10 75.10 75.10 8.0K
13:35 75.05 75.05 75.05 75.05 1.5K
13:39 75.10 75.10 75.10 75.10 14.6K
13:40 75.10 75.10 75.05 75.05 44.4K
13:44 75.10 75.10 75.09 75.09 35.0K
13:45 75.10 75.10 75.10 75.10 4.8K
13:48 75.08 75.10 75.08 75.10 5.6K
13:52 75.10 75.10 75.10 75.10 39.1K
13:57 75.15 75.15 75.15 75.15 23.3K
14:00 75.15 75.15 75.15 75.15 47.8K
14:03 75.20 75.20 75.20 75.20 0.1K
14:05 75.19 75.19 75.19 75.19 1.3K
14:06 75.20 75.20 75.20 75.20 43.7K
14:07 75.20 75.25 75.20 75.25 67.1K
14:08 75.25 75.25 75.25 75.25 1.9K
14:09 75.30 75.30 75.30 75.30 0.0K
14:10 75.25 75.25 75.20 75.20 64.1K
14:11 75.20 75.20 75.20 75.20 6.3K
14:16 75.20 75.20 75.20 75.20 27.5K
14:20 75.15 75.15 75.05 75.05 60.7K
14:23 75.08 75.08 75.08 75.08 1.6K
14:24 75.10 75.10 75.10 75.10 15.8K
14:26 75.09 75.09 75.09 75.09 10.0K
14:28 75.10 75.10 75.10 75.10 2.5K
14:30 75.10 75.10 75.05 75.05 96.2K
14:31 75.05 75.05 75.05 75.05 8.3K
14:32 75.10 75.10 75.10 75.10 10.0K
14:33 75.15 75.15 75.15 75.15 0.0K
14:35 75.05 75.05 75.05 75.05 0.0K
14:36 75.05 75.05 75.05 75.05 62.0K
14:37 75.10 75.20 75.10 75.20 77.9K
14:40 75.21 75.21 75.15 75.15 72.7K
14:41 75.15 75.20 75.15 75.20 9.5K
14:42 75.20 75.20 75.20 75.20 2.9K
14:43 75.20 75.20 75.20 75.20 15.4K
14:44 75.20 75.20 75.20 75.20 10.3K
14:47 75.15 75.15 75.15 75.15 114.4K
14:48 75.20 75.20 75.20 75.20 0.0K
14:49 75.25 75.25 75.25 75.25 0.0K
14:50 75.15 75.15 75.15 75.15 30.4K
14:52 75.15 75.15 75.15 75.15 19.4K
14:55 75.14 75.14 75.14 75.14 4.4K
15:00 75.10 75.10 75.00 75.00 68.1K
15:01 75.01 75.04 75.01 75.04 0.5K
15:02 75.05 75.05 75.05 75.05 26.2K
15:05 75.02 75.02 75.02 75.02 7.0K
15:06 75.02 75.02 75.02 75.02 6.5K
15:08 75.05 75.05 75.05 75.05 6.5K
15:11 75.05 75.05 75.05 75.05 0.0K
15:12 75.10 75.10 75.10 75.10 14.2K
15:14 75.14 75.14 75.14 75.14 7.3K
15:15 75.10 75.10 75.10 75.10 108.1K
15:17 75.10 75.10 75.10 75.10 2.2K
15:20 75.09 75.10 75.09 75.10 31.6K
15:21 75.10 75.10 75.10 75.10 5.3K
15:23 75.09 75.09 75.09 75.09 1.2K
15:24 75.10 75.10 75.05 75.05 2.8K
15:25 75.07 75.10 75.07 75.10 33.2K
15:26 75.10 75.10 75.05 75.10 35.8K
15:27 75.10 75.14 75.10 75.14 8.5K
15:28 75.11 75.11 75.11 75.11 0.1K
15:29 75.15 75.15 75.15 75.15 24.7K
15:31 75.20 75.20 75.15 75.20 51.8K
15:32 75.25 75.25 75.20 75.20 14.5K
15:33 75.20 75.20 75.20 75.20 90.0K
15:37 75.15 75.15 75.15 75.15 34.2K
15:40 75.10 75.10 75.10 75.10 28.5K
15:43 75.05 75.10 75.05 75.10 5.4K
15:45 75.07 75.07 75.00 75.00 56.3K
15:48 75.05 75.05 75.05 75.05 0.0K
15:49 74.98 74.98 74.98 74.98 4.6K
15:50 74.95 74.95 74.95 74.95 10.0K
15:55 74.90 74.90 74.85 74.87 107.3K
15:56 74.90 74.90 74.90 74.90 2.4K
15:57 74.93 74.93 74.93 74.93 17.5K
16:00 74.90 74.95 74.90 74.95 1.9K
16:04 74.90 74.90 74.90 74.90 79.8K
16:05 74.90 74.91 74.90 74.91 8.4K
16:07 74.95 74.95 74.95 74.95 0.2K
16:09 74.95 74.95 74.95 74.95 17.5K
16:10 75.00 75.00 75.00 75.00 1.5K
16:11 75.00 75.00 75.00 75.00 2.6K
16:12 75.00 75.00 75.00 75.00 2.6K
16:13 75.00 75.00 75.00 75.00 46.0K
16:14 74.95 74.95 74.95 74.95 0.0K
16:15 75.00 75.00 75.00 75.00 21.4K
16:16 74.95 74.95 74.95 74.95 128.2K
16:17 75.00 75.00 75.00 75.00 4.8K
16:19 75.00 75.00 75.00 75.00 54.2K
16:20 75.00 75.00 75.00 75.00 4.2K
16:21 75.00 75.00 75.00 75.00 5.7K
16:23 74.95 74.95 74.95 74.95 63.0K
16:24 74.95 74.95 74.93 74.93 10.4K
16:25 74.92 74.95 74.92 74.95 9.0K
16:26 74.95 74.95 74.95 74.95 0.1K
16:27 74.95 74.95 74.90 74.95 30.6K
16:29 74.95 74.95 74.95 74.95 3.1K
16:35 74.60 74.60 74.60 74.60 4,318.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据