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 74.95 73.80 74.90 2.7K
08:01 74.60 74.60 74.60 74.60 1.3K
08:02 74.86 74.86 74.86 74.86 0.1K
08:03 74.88 74.88 74.88 74.88 10.0K
08:05 75.10 75.10 75.10 75.10 0.0K
08:06 75.05 75.05 75.05 75.05 0.0K
08:07 74.98 74.98 74.98 74.98 3.3K
08:08 75.05 75.05 74.85 74.85 62.6K
08:09 74.50 74.50 74.50 74.50 3.1K
08:10 74.55 74.55 74.40 74.40 10.5K
08:11 74.45 74.45 74.45 74.45 2.7K
08:12 74.55 74.60 74.55 74.60 8.8K
08:14 74.60 74.60 74.60 74.60 5.6K
08:15 74.70 74.75 74.70 74.75 6.6K
08:16 74.75 74.75 74.75 74.75 0.0K
08:17 74.75 74.75 74.75 74.75 3.0K
08:20 74.80 74.80 74.80 74.80 16.2K
08:22 74.70 74.70 74.70 74.70 8.3K
08:23 74.70 74.80 74.70 74.80 5.7K
08:24 74.60 74.60 74.60 74.60 8.2K
08:25 74.65 74.65 74.65 74.65 0.0K
08:26 74.65 74.65 74.65 74.65 13.2K
08:29 74.65 74.65 74.65 74.65 0.2K
08:30 74.60 74.60 74.50 74.60 35.0K
08:33 74.50 74.50 74.50 74.50 32.9K
08:34 74.55 74.55 74.55 74.55 5.0K
08:36 74.60 74.70 74.60 74.65 16.8K
08:37 74.65 74.75 74.65 74.65 0.9K
08:39 74.65 74.65 74.65 74.65 26.7K
08:40 74.70 74.70 74.65 74.65 1.7K
08:41 74.68 74.70 74.65 74.65 17.6K
08:42 74.70 74.70 74.70 74.70 9.8K
08:44 74.75 74.75 74.75 74.75 0.0K
08:45 74.75 74.75 74.65 74.65 33.2K
08:47 74.65 74.70 74.65 74.70 7.6K
08:48 74.65 74.65 74.65 74.65 0.9K
08:50 74.70 74.75 74.70 74.75 16.9K
08:51 74.75 74.75 74.75 74.75 5.2K
08:53 74.70 74.70 74.70 74.70 14.7K
08:54 74.65 74.65 74.65 74.65 0.0K
08:55 74.67 74.67 74.67 74.67 2.7K
08:56 74.70 74.75 74.70 74.73 7.9K
08:57 74.75 74.75 74.70 74.70 0.9K
08:58 74.80 74.80 74.80 74.80 0.0K
08:59 74.77 74.77 74.77 74.77 1.0K
09:00 74.75 74.75 74.70 74.70 12.3K
09:01 74.70 74.73 74.70 74.73 3.5K
09:02 74.65 74.65 74.65 74.65 7.2K
09:03 74.70 74.70 74.70 74.70 26.1K
09:04 74.70 74.75 74.70 74.75 0.3K
09:05 74.80 74.80 74.80 74.80 0.1K
09:06 74.83 74.83 74.83 74.83 1.0K
09:09 74.75 74.75 74.70 74.75 28.1K
09:10 74.75 74.75 74.75 74.75 0.9K
09:12 74.75 74.75 74.75 74.75 0.0K
09:13 74.75 74.75 74.75 74.75 0.5K
09:15 74.80 74.80 74.73 74.73 7.0K
09:17 74.80 74.80 74.60 74.60 26.5K
09:18 74.65 74.70 74.65 74.65 14.3K
09:19 74.65 74.70 74.65 74.70 2.2K
09:20 74.65 74.65 74.65 74.65 38.8K
09:21 74.70 74.70 74.70 74.70 0.4K
09:24 74.65 74.65 74.65 74.65 4.9K
09:25 74.65 74.65 74.65 74.65 5.7K
09:26 74.60 74.60 74.60 74.60 28.3K
09:27 74.60 74.60 74.50 74.50 2.3K
09:28 74.47 74.47 74.47 74.47 35.0K
09:29 74.45 74.45 74.45 74.45 8.8K
09:30 74.45 74.45 74.40 74.45 3.5K
09:31 74.40 74.40 74.35 74.35 21.1K
09:32 74.40 74.40 74.40 74.40 1.8K
09:33 74.40 74.40 74.40 74.40 0.1K
09:38 74.30 74.30 74.20 74.20 17.5K
09:39 74.20 74.20 74.20 74.20 1.0K
09:40 74.20 74.20 74.20 74.20 1.0K
09:41 74.20 74.20 74.20 74.20 0.2K
09:42 74.15 74.15 74.15 74.15 9.1K
09:43 74.10 74.10 74.10 74.10 1.8K
09:45 74.20 74.25 74.20 74.25 30.3K
09:46 74.15 74.15 74.15 74.15 14.3K
09:47 74.20 74.20 74.10 74.10 0.7K
09:50 74.10 74.10 74.00 74.00 19.1K
09:52 73.95 73.95 73.95 73.95 14.7K
09:56 74.00 74.00 74.00 74.00 2.2K
10:00 74.05 74.05 74.00 74.00 0.2K
10:01 73.95 74.05 73.95 74.05 0.0K
10:02 73.90 73.90 73.87 73.87 19.0K
10:03 73.90 73.90 73.90 73.90 0.0K
10:04 73.90 73.90 73.90 73.90 0.0K
10:05 73.80 73.80 73.80 73.80 0.0K
10:06 73.80 73.81 73.80 73.81 2.3K
10:07 73.84 73.84 73.84 73.84 13.5K
10:08 73.83 73.83 73.83 73.83 11.0K
10:09 73.90 73.90 73.90 73.90 15.2K
10:10 73.90 73.90 73.90 73.90 6.5K
10:13 73.90 73.90 73.90 73.90 19.5K
10:14 73.83 73.95 73.83 73.95 51.1K
10:15 73.95 73.95 73.90 73.91 9.8K
10:16 73.93 73.93 73.93 73.93 6.7K
10:19 73.90 73.93 73.90 73.93 3.6K
10:20 73.85 73.85 73.85 73.85 2.4K
10:21 73.83 73.83 73.83 73.83 2.7K
10:23 73.85 73.85 73.85 73.85 8.2K
10:25 73.87 73.87 73.87 73.87 0.1K
10:27 73.84 73.90 73.84 73.90 1.6K
10:28 73.85 73.85 73.85 73.85 5.9K
10:29 73.85 73.85 73.85 73.85 6.3K
10:30 73.85 73.87 73.85 73.87 14.8K
10:33 73.85 73.85 73.85 73.85 12.1K
10:36 73.83 73.83 73.77 73.77 7.7K
10:37 73.80 73.80 73.80 73.80 4.7K
10:39 73.80 73.80 73.80 73.80 7.9K
10:41 73.65 73.65 73.65 73.65 8.8K
10:46 73.55 73.60 73.48 73.48 10.9K
10:49 73.47 73.47 73.47 73.47 2.7K
10:52 73.49 73.49 73.49 73.49 1.4K
10:55 73.44 73.44 73.44 73.44 0.0K
10:56 73.50 73.50 73.45 73.45 2.3K
10:57 73.45 73.45 73.45 73.45 5.0K
10:58 73.50 73.50 73.50 73.50 1.4K
10:59 73.45 73.45 73.45 73.45 10.9K
11:02 73.45 73.45 73.45 73.45 0.1K
11:04 73.35 73.40 73.35 73.35 5.6K
11:05 73.30 73.33 73.30 73.33 17.7K
11:06 73.35 73.48 73.35 73.48 43.0K
11:07 73.50 73.50 73.50 73.50 10.6K
11:08 73.45 73.45 73.45 73.45 0.0K
11:09 73.55 73.55 73.55 73.55 0.0K
11:10 73.40 73.40 73.40 73.40 4.1K
11:11 73.45 73.45 73.45 73.45 0.0K
11:18 73.44 73.44 73.44 73.44 31.3K
11:19 73.40 73.40 73.40 73.40 9.1K
11:22 73.40 73.40 73.40 73.40 28.7K
11:23 73.40 73.40 73.40 73.40 2.6K
11:24 73.50 73.55 73.50 73.55 80.3K
11:25 73.55 73.60 73.50 73.50 39.9K
11:26 73.45 73.50 73.45 73.50 4.4K
11:28 73.50 73.50 73.50 73.50 0.1K
11:29 73.41 73.41 73.41 73.41 1.0K
11:31 73.45 73.45 73.40 73.40 22.5K
11:32 73.47 73.47 73.47 73.47 3.4K
11:33 73.43 73.43 73.43 73.43 16.5K
11:36 73.35 73.35 73.35 73.35 0.0K
11:37 73.45 73.45 73.45 73.45 0.0K
11:38 73.43 73.43 73.35 73.35 13.8K
11:39 73.40 73.40 73.30 73.30 16.4K
11:41 73.33 73.33 73.33 73.33 20.0K
11:42 73.35 73.44 73.35 73.35 30.1K
11:43 73.33 73.33 73.33 73.33 1.6K
11:45 73.25 73.25 73.25 73.25 3.1K
11:47 73.25 73.25 73.15 73.15 3.0K
11:49 73.05 73.05 72.98 72.98 15.0K
11:50 72.95 73.00 72.95 73.00 21.5K
11:52 73.00 73.00 73.00 73.00 0.0K
11:53 72.99 72.99 72.99 72.99 25.0K
11:54 72.95 72.98 72.95 72.98 18.3K
11:55 73.00 73.00 72.98 72.98 1.5K
11:57 72.95 72.95 72.95 72.95 36.8K
11:58 72.95 72.95 72.95 72.95 15.0K
11:59 72.90 72.95 72.82 72.82 7.1K
12:00 72.78 72.79 72.78 72.79 45.2K
12:01 72.78 72.78 72.78 72.78 5.1K
12:03 72.80 72.80 72.80 72.80 10.9K
12:04 72.85 72.85 72.85 72.85 10.6K
12:05 72.93 72.93 72.93 72.93 1.4K
12:07 72.85 72.94 72.85 72.92 9.4K
12:08 72.90 72.93 72.90 72.93 41.2K
12:09 72.85 72.85 72.80 72.80 1.5K
12:10 72.84 72.84 72.84 72.84 0.3K
12:12 72.85 72.85 72.85 72.85 69.5K
12:13 72.80 72.80 72.80 72.80 12.4K
12:14 72.85 72.85 72.85 72.85 0.0K
12:16 72.85 72.85 72.85 72.85 28.3K
12:18 73.00 73.00 72.85 72.85 9.1K
12:19 72.80 72.85 72.80 72.85 18.7K
12:23 72.84 72.84 72.80 72.80 17.5K
12:24 72.75 72.75 72.75 72.75 1.4K
12:26 72.75 72.75 72.75 72.75 12.9K
12:27 72.80 72.80 72.75 72.75 8.1K
12:29 72.70 72.75 72.70 72.75 17.8K
12:30 72.75 72.75 72.75 72.75 3.5K
12:33 72.80 72.80 72.80 72.80 12.1K
12:35 72.80 72.85 72.80 72.85 13.4K
12:37 72.85 72.90 72.85 72.90 0.3K
12:40 72.88 72.88 72.88 72.88 1.0K
12:42 72.90 72.90 72.90 72.90 6.3K
12:45 72.95 72.95 72.95 72.95 3.4K
12:46 72.90 72.90 72.90 72.90 17.3K
12:48 72.90 72.92 72.90 72.92 16.5K
12:49 72.92 72.92 72.92 72.92 5.6K
12:50 72.95 72.98 72.95 72.98 24.2K
12:52 72.90 72.95 72.90 72.95 19.9K
12:53 73.00 73.00 72.95 72.95 21.4K
12:55 73.00 73.00 73.00 73.00 29.0K
12:56 73.05 73.05 73.00 73.00 32.4K
12:57 72.96 72.96 72.95 72.95 10.7K
12:58 72.96 72.96 72.96 72.96 0.3K
12:59 73.00 73.00 72.90 72.90 0.0K
13:00 72.96 72.96 72.90 72.90 32.9K
13:01 72.90 72.90 72.90 72.90 2.2K
13:03 72.95 73.00 72.95 72.95 19.6K
13:05 72.90 72.90 72.85 72.85 10.5K
13:08 72.85 72.85 72.85 72.85 0.1K
13:10 72.85 72.85 72.85 72.85 34.5K
13:11 72.78 72.78 72.78 72.78 1.7K
13:13 72.74 72.75 72.74 72.75 5.8K
13:16 72.70 72.70 72.65 72.65 29.6K
13:19 72.70 72.70 72.70 72.70 5.4K
13:21 72.73 72.74 72.73 72.74 6.4K
13:24 72.70 72.70 72.65 72.65 38.1K
13:26 72.60 72.60 72.58 72.58 35.8K
13:27 72.55 72.55 72.45 72.45 0.5K
13:29 72.60 72.60 72.55 72.55 1.5K
13:30 72.55 72.55 72.45 72.45 31.2K
13:31 72.50 72.50 72.45 72.45 10.4K
13:32 72.41 72.41 72.41 72.41 0.5K
13:33 72.42 72.42 72.42 72.42 1.4K
13:34 72.35 72.35 72.34 72.34 13.7K
13:37 72.35 72.40 72.35 72.40 26.5K
13:38 72.42 72.42 72.42 72.42 0.1K
13:39 72.40 72.45 72.40 72.45 17.0K
13:40 72.40 72.40 72.35 72.40 61.1K
13:44 72.45 72.45 72.40 72.40 20.0K
13:45 72.40 72.40 72.40 72.40 11.4K
13:46 72.35 72.40 72.35 72.40 11.6K
13:47 72.40 72.40 72.35 72.35 27.9K
13:48 72.30 72.30 72.30 72.30 0.2K
13:49 72.30 72.30 72.25 72.25 7.3K
13:50 72.25 72.25 72.25 72.25 0.1K
13:51 72.20 72.20 72.20 72.20 5.5K
13:52 72.15 72.15 72.15 72.15 15.8K
13:53 72.20 72.20 72.20 72.20 0.0K
13:55 72.06 72.06 72.00 72.00 75.5K
13:56 71.95 72.05 71.95 72.05 42.9K
13:57 72.10 72.15 72.10 72.10 37.7K
14:00 72.05 72.05 72.00 72.00 0.7K
14:01 72.04 72.04 71.93 71.93 29.9K
14:02 72.05 72.05 72.05 72.05 44.4K
14:04 72.05 72.05 72.00 72.00 36.4K
14:05 72.02 72.02 72.02 72.02 10.0K
14:06 72.05 72.05 72.05 72.05 19.3K
14:07 72.10 72.10 72.10 72.10 3.1K
14:08 72.15 72.15 72.15 72.15 0.7K
14:09 72.10 72.10 72.05 72.05 39.1K
14:10 72.05 72.05 72.05 72.05 4.9K
14:12 72.07 72.07 72.00 72.00 24.5K
14:13 72.00 72.10 72.00 72.10 45.9K
14:14 72.15 72.20 72.15 72.20 9.2K
14:15 72.25 72.25 72.25 72.25 5.6K
14:16 72.25 72.25 72.25 72.25 6.6K
14:17 72.25 72.30 72.25 72.30 19.0K
14:18 72.25 72.25 72.25 72.25 35.4K
14:19 72.25 72.25 72.25 72.25 5.7K
14:20 72.30 72.30 72.30 72.30 16.0K
14:23 72.19 72.19 72.05 72.05 45.0K
14:25 71.95 72.00 71.95 72.00 5.7K
14:26 71.96 71.96 71.96 71.96 10.0K
14:28 71.90 72.00 71.85 72.00 90.0K
14:29 71.95 71.95 71.95 71.95 12.3K
14:30 71.95 71.95 71.95 71.95 31.0K
14:31 71.95 71.95 71.95 71.95 18.4K
14:32 71.98 72.00 71.98 72.00 4.0K
14:33 72.00 72.00 72.00 72.00 0.0K
14:34 72.00 72.00 72.00 72.00 0.0K
14:35 72.00 72.05 72.00 72.05 48.1K
14:36 72.10 72.15 72.10 72.10 12.0K
14:37 72.10 72.20 72.10 72.20 10.0K
14:38 72.10 72.13 72.10 72.10 17.1K
14:39 72.15 72.15 72.15 72.15 5.0K
14:40 72.15 72.15 72.15 72.15 46.9K
14:41 72.25 72.25 72.20 72.20 0.0K
14:42 72.20 72.20 72.15 72.15 43.5K
14:43 72.10 72.10 72.10 72.10 24.6K
14:45 72.05 72.08 72.05 72.08 26.8K
14:46 72.15 72.15 72.15 72.15 0.0K
14:47 72.05 72.05 72.05 72.05 6.8K
14:48 72.02 72.03 72.02 72.03 5.2K
14:49 72.00 72.00 72.00 72.00 24.7K
14:51 72.05 72.05 71.92 71.92 73.6K
14:52 71.98 71.98 71.90 71.90 25.0K
14:53 71.90 71.95 71.90 71.95 18.1K
14:54 71.95 71.98 71.95 71.98 19.2K
14:55 72.00 72.00 71.88 71.88 69.2K
14:56 71.90 71.90 71.85 71.90 5.6K
14:57 71.95 71.95 71.90 71.90 49.2K
14:58 71.90 71.90 71.87 71.89 9.1K
14:59 71.90 72.00 71.90 71.95 23.9K
15:00 72.00 72.05 71.90 71.95 14.2K
15:01 71.95 72.00 71.95 72.00 37.4K
15:02 72.04 72.04 72.04 72.04 0.9K
15:03 72.00 72.00 72.00 72.00 41.0K
15:04 72.05 72.05 72.05 72.05 3.7K
15:05 71.97 71.97 71.97 71.97 0.3K
15:06 71.95 72.00 71.95 71.98 51.1K
15:07 71.93 71.93 71.93 71.93 5.1K
15:08 72.00 72.05 72.00 72.00 25.7K
15:10 72.08 72.08 72.08 72.08 5.0K
15:11 72.05 72.05 72.05 72.05 16.2K
15:14 72.05 72.13 72.05 72.13 65.1K
15:17 72.10 72.10 72.10 72.10 0.0K
15:19 72.05 72.10 72.05 72.05 14.8K
15:20 72.10 72.15 72.10 72.15 39.9K
15:21 72.15 72.20 72.15 72.15 10.3K
15:22 72.15 72.20 72.15 72.20 72.2K
15:23 72.20 72.20 72.19 72.20 52.7K
15:24 72.22 72.22 72.05 72.10 322.1K
15:25 72.10 72.10 72.05 72.05 16.1K
15:27 72.10 72.10 72.10 72.10 0.1K
15:28 72.10 72.15 72.10 72.15 30.5K
15:29 72.25 72.30 72.25 72.30 12.8K
15:30 72.40 72.40 72.40 72.40 0.0K
15:31 72.40 72.40 72.40 72.40 6.7K
15:32 72.45 72.45 72.40 72.45 31.3K
15:33 72.47 72.47 72.40 72.40 55.0K
15:34 72.45 72.45 72.45 72.45 7.8K
15:35 72.50 72.50 72.50 72.50 0.0K
15:36 72.40 72.40 72.40 72.40 7.4K
15:37 72.40 72.40 72.40 72.40 3.5K
15:38 72.40 72.40 72.40 72.40 3.1K
15:40 72.40 72.65 72.40 72.65 94.1K
15:41 72.67 72.70 72.65 72.70 16.9K
15:43 72.65 72.65 72.65 72.65 72.3K
15:46 72.65 72.65 72.65 72.65 20.2K
15:49 72.70 72.70 72.69 72.69 10.0K
15:50 72.65 72.65 72.45 72.45 104.9K
15:51 72.40 72.40 72.40 72.40 0.5K
15:52 72.40 72.42 72.40 72.42 15.0K
15:56 72.45 72.55 72.45 72.55 5.6K
15:58 72.55 72.55 72.55 72.55 2.7K
15:59 72.50 72.55 72.50 72.55 24.4K
16:00 72.55 72.55 72.40 72.40 83.2K
16:01 72.40 72.40 72.35 72.35 20.1K
16:02 72.40 72.40 72.40 72.40 20.1K
16:03 72.40 72.40 72.40 72.40 10.4K
16:05 72.37 72.40 72.37 72.40 20.7K
16:06 72.35 72.35 72.35 72.35 3.0K
16:07 72.40 72.40 72.35 72.35 26.3K
16:08 72.35 72.39 72.35 72.39 1.4K
16:09 72.35 72.35 72.30 72.30 21.5K
16:10 72.25 72.25 72.25 72.25 14.2K
16:11 72.23 72.23 72.23 72.23 5.0K
16:13 72.30 72.30 72.30 72.30 0.1K
16:14 72.25 72.25 72.20 72.22 89.9K
16:15 72.20 72.20 72.20 72.20 15.0K
16:16 72.25 72.30 72.25 72.30 56.8K
16:18 72.35 72.35 72.35 72.35 0.1K
16:19 72.35 72.35 72.35 72.35 0.1K
16:20 72.35 72.35 72.34 72.35 46.6K
16:21 72.30 72.30 72.25 72.30 38.4K
16:22 72.30 72.30 72.30 72.30 0.7K
16:23 72.35 72.35 72.35 72.35 10.0K
16:24 72.35 72.39 72.35 72.39 44.6K
16:25 72.35 72.35 72.35 72.35 26.6K
16:26 72.35 72.35 72.35 72.35 4.8K
16:27 72.30 72.30 72.25 72.25 56.4K
16:28 72.25 72.25 72.20 72.20 32.4K
16:29 72.32 72.32 72.20 72.25 496.0K
16:35 72.30 72.30 72.30 72.30 5,887.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据