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 62.90 63.04 62.90 62.97 32.4K
08:01 62.81 63.10 62.81 63.03 27.2K
08:02 62.95 63.15 62.95 63.15 51.7K
08:03 63.04 63.04 63.04 63.04 3.2K
08:05 63.15 63.16 63.10 63.16 5.6K
08:06 63.25 63.25 63.20 63.20 39.0K
08:08 63.20 63.20 63.20 63.20 3.1K
08:10 63.30 63.30 63.30 63.30 0.0K
08:12 63.25 63.25 63.25 63.25 0.2K
08:13 63.25 63.25 63.25 63.25 0.0K
08:14 63.15 63.25 63.15 63.15 83.3K
08:15 63.04 63.04 63.04 63.04 28.0K
08:16 63.20 63.20 63.20 63.20 1.8K
08:17 63.20 63.20 63.20 63.20 0.0K
08:18 63.16 63.20 63.16 63.20 0.2K
08:19 63.15 63.15 63.10 63.10 0.4K
08:20 63.10 63.10 63.10 63.10 0.0K
08:21 63.00 63.10 63.00 63.10 0.3K
08:22 63.10 63.10 63.10 63.10 0.0K
08:23 63.10 63.10 63.10 63.10 18.9K
08:25 63.10 63.20 63.05 63.20 47.2K
08:26 63.15 63.25 63.15 63.25 31.9K
08:28 63.20 63.30 63.20 63.30 0.1K
08:29 63.20 63.20 63.20 63.20 46.4K
08:30 63.15 63.19 63.10 63.10 44.9K
08:33 63.05 63.05 63.00 63.00 3.2K
08:34 62.99 63.05 62.99 63.05 20.8K
08:35 63.05 63.05 62.95 62.95 58.8K
08:37 63.00 63.10 62.98 63.05 51.2K
08:38 63.13 63.15 63.13 63.15 5.1K
08:39 63.12 63.15 63.12 63.15 31.5K
08:40 63.20 63.20 63.05 63.10 30.5K
08:41 63.10 63.10 63.00 63.00 21.7K
08:42 63.01 63.01 63.01 63.01 1.0K
08:43 63.00 63.05 63.00 63.05 0.6K
08:45 63.05 63.15 63.05 63.05 48.1K
08:46 62.95 63.05 62.95 62.95 93.9K
08:47 62.95 62.95 62.95 62.95 11.6K
08:48 63.00 63.00 62.95 62.95 15.2K
08:49 62.99 63.15 62.99 63.15 33.5K
08:51 63.20 63.25 63.20 63.25 10.3K
08:52 63.30 63.30 63.30 63.30 2.5K
08:53 63.30 63.30 63.30 63.30 0.0K
08:54 63.30 63.30 63.30 63.30 5.4K
08:57 63.30 63.35 63.30 63.35 10.9K
08:58 63.35 63.40 63.35 63.38 43.5K
08:59 63.35 63.40 63.35 63.40 0.2K
09:02 63.40 63.40 63.40 63.40 6.0K
09:03 63.40 63.40 63.40 63.40 7.9K
09:04 63.43 63.43 63.43 63.43 4.6K
09:05 63.40 63.40 63.40 63.40 0.0K
09:06 63.45 63.45 63.40 63.40 43.3K
09:07 63.45 63.45 63.35 63.35 9.5K
09:09 63.35 63.35 63.31 63.35 1.0K
09:10 63.34 63.34 63.34 63.34 0.3K
09:11 63.35 63.35 63.30 63.30 22.7K
09:12 63.30 63.30 63.27 63.27 10.2K
09:13 63.30 63.30 63.30 63.30 6.0K
09:14 63.30 63.30 63.30 63.30 0.0K
09:15 63.25 63.25 63.25 63.25 5.6K
09:18 63.25 63.35 63.25 63.35 23.2K
09:19 63.35 63.40 63.35 63.35 74.0K
09:20 63.35 63.35 63.35 63.35 1.8K
09:24 63.30 63.30 63.27 63.27 52.6K
09:25 63.30 63.30 63.27 63.27 1.3K
09:26 63.24 63.35 63.24 63.35 75.1K
09:27 63.25 63.25 63.25 63.25 4.2K
09:28 63.30 63.30 63.30 63.30 6.2K
09:29 63.35 63.35 63.35 63.35 0.0K
09:30 63.35 63.40 63.35 63.35 6.9K
09:31 63.42 63.45 63.40 63.40 50.8K
09:32 63.45 63.45 63.45 63.45 2.1K
09:33 63.40 63.40 63.40 63.40 0.8K
09:34 63.50 63.50 63.45 63.45 7.9K
09:35 63.45 63.50 63.40 63.40 9.5K
09:38 63.50 63.50 63.50 63.50 0.0K
09:41 63.45 63.53 63.45 63.50 86.8K
09:42 63.50 63.55 63.40 63.55 76.6K
09:43 63.45 63.55 63.45 63.55 1.8K
09:44 63.50 63.50 63.50 63.50 0.3K
09:45 63.60 63.60 63.57 63.57 3.9K
09:47 63.97 63.97 63.97 63.97 23.5K
09:48 63.58 63.58 63.58 63.58 0.2K
09:49 63.65 63.70 63.60 63.60 18.9K
09:50 63.65 63.70 63.65 63.70 19.5K
09:51 63.85 63.85 63.85 63.85 9.4K
09:53 63.85 63.85 63.80 63.80 74.0K
09:54 63.65 63.65 63.65 63.65 7.0K
09:55 63.65 63.70 63.62 63.70 4.2K
09:57 63.70 63.70 63.70 63.70 1.0K
09:58 63.65 63.65 63.65 63.65 2.8K
10:00 63.60 63.60 63.60 63.60 0.0K
10:01 63.60 63.75 63.60 63.75 10.6K
10:02 63.85 63.85 63.80 63.80 179.1K
10:03 63.85 63.85 63.85 63.85 0.0K
10:04 63.80 63.80 63.80 63.80 0.0K
10:05 63.80 63.80 63.77 63.77 1.3K
10:06 63.70 63.80 63.70 63.80 0.9K
10:07 63.70 63.70 63.70 63.70 0.3K
10:08 63.80 63.80 63.80 63.80 0.0K
10:09 63.75 63.75 63.75 63.75 3.6K
10:10 63.75 63.75 63.75 63.75 65.3K
10:11 63.70 63.70 63.70 63.70 1.9K
10:12 63.72 63.72 63.72 63.72 5.0K
10:13 63.75 63.75 63.75 63.75 1.3K
10:14 63.72 63.72 63.72 63.72 1.5K
10:15 63.75 63.75 63.75 63.75 1.2K
10:16 63.70 63.70 63.70 63.70 9.3K
10:18 63.71 63.71 63.60 63.60 0.3K
10:19 63.60 63.60 63.60 63.60 0.2K
10:21 62.90 62.90 62.90 62.90 1,248.2K
10:22 62.90 62.90 62.90 62.90 1,252.9K
10:24 63.50 63.60 63.50 63.60 29.5K
10:26 63.55 63.60 63.55 63.60 7.3K
10:28 63.55 63.55 63.55 63.55 18.3K
10:30 63.60 63.65 63.60 63.62 10.2K
10:33 63.60 63.60 63.60 63.60 4.6K
10:34 63.55 63.55 63.55 63.55 0.0K
10:38 63.62 63.62 63.62 63.62 4.0K
10:39 63.62 63.62 63.60 63.60 16.0K
10:40 63.65 63.65 63.65 63.65 1.3K
10:41 63.65 63.65 63.65 63.65 26.2K
10:43 63.65 63.65 63.60 63.60 1.8K
10:45 63.60 63.65 63.60 63.65 0.8K
10:46 63.65 63.65 63.60 63.60 9.5K
10:47 63.67 63.70 63.67 63.70 6.2K
10:48 63.60 63.65 63.55 63.65 54.9K
10:49 63.60 63.65 63.60 63.65 1.8K
10:51 63.60 63.65 63.60 63.65 8.3K
10:52 63.62 63.62 63.62 63.62 4.7K
10:53 63.60 63.65 63.60 63.65 3.0K
10:56 63.55 63.55 63.54 63.54 15.5K
10:57 63.55 63.55 63.55 63.55 1.4K
10:58 63.60 63.60 63.60 63.60 0.3K
10:59 63.60 63.60 63.58 63.58 9.2K
11:01 63.64 63.64 63.64 63.64 17.5K
11:02 63.70 63.70 63.70 63.70 16.0K
11:03 63.67 63.67 63.67 63.67 6.0K
11:04 63.65 63.65 63.65 63.65 20.1K
11:06 63.70 63.70 63.70 63.70 1.8K
11:07 63.65 63.65 63.65 63.65 42.1K
11:08 63.70 63.70 63.70 63.70 40.0K
11:09 63.75 63.75 63.75 63.75 9.1K
11:10 63.70 63.80 63.70 63.80 5.3K
11:11 63.80 63.80 63.80 63.80 0.0K
11:12 63.80 63.80 63.75 63.75 12.6K
11:13 63.80 63.80 63.80 63.80 22.4K
11:14 63.80 63.80 63.80 63.80 0.2K
11:15 63.70 63.85 63.70 63.85 19.7K
11:18 63.80 63.80 63.75 63.75 25.7K
11:19 63.80 63.80 63.77 63.77 3.0K
11:20 63.70 63.70 63.70 63.70 0.0K
11:21 63.80 63.80 63.80 63.80 0.1K
11:24 63.80 63.80 63.80 63.80 0.0K
11:25 63.80 63.85 63.75 63.75 4.6K
11:27 63.75 63.75 63.75 63.75 24.6K
11:28 63.75 63.75 63.75 63.75 4.1K
11:29 63.70 63.75 63.70 63.75 5.5K
11:30 63.75 63.80 63.75 63.80 0.1K
11:33 63.70 63.70 63.70 63.70 0.6K
11:34 63.80 63.80 63.80 63.80 0.0K
11:38 63.77 63.77 63.75 63.75 9.4K
11:39 63.80 63.80 63.80 63.80 7.7K
11:40 63.80 63.80 63.80 63.80 5.2K
11:41 63.82 63.82 63.82 63.82 6.0K
11:42 63.85 63.90 63.85 63.85 38.4K
11:43 63.87 63.87 63.87 63.87 6.2K
11:44 63.87 63.87 63.87 63.87 3.3K
11:46 63.90 63.90 63.90 63.90 12.8K
11:48 63.87 63.87 63.87 63.87 3.1K
11:49 63.90 63.90 63.90 63.90 21.0K
11:50 63.85 63.90 63.85 63.90 1.2K
11:51 63.85 63.90 63.80 63.87 17.6K
11:52 63.85 63.85 63.85 63.85 2.3K
11:53 63.85 63.85 63.85 63.85 14.4K
11:54 63.90 63.90 63.90 63.90 0.0K
11:55 63.90 63.90 63.90 63.90 44.4K
11:58 64.00 64.00 64.00 64.00 11.6K
11:59 64.05 64.05 64.05 64.05 6.3K
12:01 64.04 64.04 64.04 64.04 5.5K
12:02 64.00 64.00 63.95 63.95 34.2K
12:04 64.00 64.00 64.00 64.00 10.1K
12:05 64.05 64.05 64.05 64.05 0.3K
12:07 64.00 64.00 64.00 64.00 6.3K
12:10 63.95 64.05 63.95 64.05 12.9K
12:11 64.02 64.02 64.02 64.02 2.6K
12:12 64.00 64.05 64.00 64.05 7.0K
12:14 64.10 64.10 64.10 64.10 22.7K
12:16 64.10 64.20 64.10 64.20 0.1K
12:17 64.20 64.20 64.20 64.20 7.1K
12:18 64.10 64.10 63.95 64.00 256.1K
12:19 64.00 64.00 63.80 63.80 51.0K
12:20 63.90 63.90 63.80 63.80 0.5K
12:21 63.80 63.80 63.80 63.80 2.3K
12:22 63.83 63.83 63.83 63.83 9.4K
12:23 63.90 63.90 63.90 63.90 72.4K
12:24 63.90 63.90 63.90 63.90 0.5K
12:26 63.85 63.85 63.85 63.85 0.0K
12:30 63.90 63.90 63.85 63.85 62.6K
12:31 63.80 63.87 63.80 63.87 33.1K
12:32 63.87 63.87 63.87 63.87 7.0K
12:33 63.90 63.90 63.90 63.90 29.6K
12:34 63.85 63.85 63.85 63.85 16.8K
12:35 63.87 63.87 63.87 63.87 5.4K
12:37 63.95 63.95 63.95 63.95 0.1K
12:38 63.95 63.95 63.88 63.88 11.7K
12:39 63.90 63.90 63.90 63.90 3.6K
12:40 63.95 63.95 63.95 63.95 20.4K
12:41 63.90 63.90 63.88 63.88 9.2K
12:42 63.85 63.85 63.85 63.85 33.9K
12:43 63.85 63.85 63.85 63.85 1.2K
12:45 63.85 63.90 63.85 63.90 13.0K
12:47 64.27 64.27 64.27 64.27 28.2K
12:48 63.89 63.89 63.89 63.89 0.4K
12:55 63.77 63.77 63.77 63.77 62.5K
12:58 63.74 63.74 63.74 63.74 4.0K
13:01 63.75 63.75 63.75 63.75 21.2K
13:03 63.80 63.80 63.80 63.80 0.2K
13:05 63.80 63.80 63.80 63.80 49.1K
13:06 63.80 63.85 63.80 63.80 51.5K
13:07 63.80 63.80 63.80 63.80 0.6K
13:10 63.75 63.75 63.65 63.65 35.9K
13:11 63.75 63.75 63.75 63.75 0.4K
13:13 63.72 63.75 63.72 63.75 6.2K
13:18 63.75 63.75 63.75 63.75 1.4K
13:19 63.75 63.75 63.75 63.75 47.3K
13:21 63.77 63.77 63.77 63.77 5.0K
13:28 63.75 63.80 63.70 63.77 9.7K
13:29 63.80 63.80 63.70 63.70 0.7K
13:30 63.70 63.75 63.70 63.75 89.1K
13:32 63.74 63.74 63.74 63.74 4.8K
13:33 63.75 63.77 63.75 63.77 22.8K
13:34 63.70 63.70 63.70 63.70 1.0K
13:35 63.80 63.80 63.80 63.80 0.0K
13:36 63.75 63.75 63.75 63.75 0.0K
13:37 63.75 63.75 63.75 63.75 6.3K
13:38 63.75 63.75 63.75 63.75 3.9K
13:39 63.65 63.65 63.65 63.65 89.6K
13:41 63.65 63.65 63.65 63.65 0.2K
13:43 63.70 63.70 63.70 63.70 0.4K
13:44 63.65 63.65 63.65 63.65 1.3K
13:45 63.65 63.65 63.65 63.65 0.0K
13:46 63.65 63.65 63.65 63.65 6.2K
13:47 63.65 63.67 63.65 63.67 8.0K
13:48 63.70 63.70 63.65 63.65 15.9K
13:50 63.70 63.70 63.70 63.70 0.2K
13:52 63.65 63.70 63.65 63.70 4.9K
13:53 63.65 63.65 63.65 63.65 4.9K
13:56 63.70 63.70 63.70 63.70 0.0K
13:57 63.69 63.69 63.69 63.69 7.8K
14:00 63.69 63.69 63.69 63.69 3.2K
14:01 63.65 63.70 63.65 63.70 77.3K
14:04 63.68 63.68 63.60 63.60 136.3K
14:06 63.65 63.65 63.65 63.65 0.0K
14:08 63.59 63.59 63.59 63.59 5.8K
14:09 63.55 63.55 63.55 63.55 0.0K
14:10 63.59 63.59 63.59 63.59 3.9K
14:11 63.59 63.60 63.59 63.60 38.7K
14:12 63.60 63.60 63.60 63.60 61.7K
14:13 63.60 63.60 63.60 63.60 4.3K
14:16 63.45 63.45 63.45 63.45 70.3K
14:19 63.50 63.50 63.50 63.50 14.8K
14:25 63.50 63.50 63.50 63.50 17.8K
14:26 63.50 63.50 63.50 63.50 7.7K
14:27 63.50 63.50 63.50 63.50 18.5K
14:28 63.52 63.52 63.52 63.52 14.0K
14:29 63.51 63.51 63.45 63.50 150.1K
14:30 63.45 63.45 63.45 63.45 1.0K
14:33 63.44 63.44 63.44 63.44 0.2K
14:34 63.40 63.79 63.40 63.45 69.1K
14:35 63.45 63.45 63.45 63.45 32.2K
14:36 63.45 63.45 63.45 63.45 13.8K
14:39 63.60 63.60 63.60 63.60 111.3K
14:40 63.62 63.65 63.62 63.62 1.5K
14:44 63.65 63.65 63.65 63.65 0.0K
14:45 63.60 63.94 63.50 63.50 156.0K
14:48 63.55 63.55 63.55 63.55 0.0K
14:51 63.54 63.54 63.54 63.54 26.2K
14:52 63.55 63.55 63.55 63.55 34.8K
14:53 63.55 63.55 63.55 63.55 90.4K
14:56 63.55 63.55 63.45 63.45 68.1K
14:57 63.45 63.45 63.45 63.45 13.8K
14:58 63.40 63.40 63.40 63.40 23.5K
14:59 63.42 63.42 63.40 63.42 22.9K
15:00 63.40 63.40 63.40 63.40 1.2K
15:01 63.45 63.45 63.40 63.40 13.2K
15:02 63.35 63.35 63.35 63.35 21.0K
15:03 63.43 63.43 63.42 63.42 71.8K
15:05 63.35 63.35 63.35 63.35 77.1K
15:07 63.25 63.25 63.25 63.25 76.3K
15:09 63.30 63.35 63.30 63.30 20.9K
15:10 63.30 63.30 63.30 63.30 32.6K
15:13 63.30 63.30 63.25 63.25 120.2K
15:14 63.27 63.27 63.25 63.25 8.5K
15:17 63.25 63.27 63.20 63.27 5.0K
15:19 63.25 63.25 63.24 63.25 10.2K
15:20 63.20 63.25 63.20 63.25 42.4K
15:21 63.25 63.25 63.25 63.25 7.9K
15:22 63.24 63.25 63.24 63.25 19.2K
15:23 63.25 63.25 63.25 63.25 37.7K
15:25 63.30 63.30 63.25 63.25 8.6K
15:26 63.29 63.29 63.29 63.29 7.9K
15:27 63.30 63.30 63.30 63.30 8.7K
15:28 63.25 63.25 63.25 63.25 7.1K
15:29 63.29 63.29 63.29 63.29 0.4K
15:30 63.25 63.25 63.25 63.25 13.3K
15:31 63.25 63.25 63.25 63.25 2.0K
15:32 63.30 63.30 63.28 63.28 2.7K
15:36 63.25 63.25 63.25 63.25 5.0K
15:38 63.29 63.29 63.29 63.29 0.8K
15:39 63.29 63.29 63.29 63.29 3.4K
15:42 63.30 63.30 63.30 63.30 3.6K
15:44 63.25 63.25 63.25 63.25 8.2K
15:46 63.25 63.25 63.25 63.25 2.0K
15:47 63.25 63.30 63.25 63.30 125.7K
15:48 63.30 63.30 63.30 63.30 0.0K
15:49 63.30 63.30 63.30 63.30 0.0K
15:50 63.25 63.25 63.25 63.25 2.2K
15:51 63.25 63.25 63.25 63.25 0.0K
15:53 63.29 63.29 63.29 63.29 5.0K
15:54 63.30 63.30 63.30 63.30 2.5K
15:55 63.25 63.25 63.25 63.25 38.1K
15:57 63.30 63.35 63.30 63.34 54.0K
15:58 63.34 63.34 63.34 63.34 3.6K
15:59 63.30 63.30 63.30 63.30 38.5K
16:01 63.25 63.25 63.15 63.15 33.1K
16:02 63.17 63.17 63.17 63.17 0.3K
16:04 63.17 63.17 63.17 63.17 3.1K
16:05 63.15 63.15 63.15 63.15 9.5K
16:07 63.20 63.20 63.15 63.19 1.5K
16:08 63.20 63.20 63.15 63.15 5.4K
16:09 63.10 63.10 63.10 63.10 23.6K
16:10 63.14 63.14 63.14 63.14 1.4K
16:12 63.10 63.10 63.00 63.00 10.2K
16:13 63.00 63.00 63.00 63.00 0.3K
16:14 63.04 63.05 63.04 63.05 18.2K
16:15 63.05 63.05 63.05 63.05 0.0K
16:16 63.05 63.05 63.05 63.05 0.1K
16:17 63.05 63.05 63.05 63.05 0.0K
16:18 63.10 63.10 63.05 63.05 9.8K
16:19 63.00 63.05 63.00 63.05 6.7K
16:20 63.00 63.00 63.00 63.00 0.0K
16:21 63.04 63.04 63.04 63.04 6.0K
16:23 63.05 63.05 63.00 63.00 27.6K
16:24 63.00 63.05 63.00 63.05 52.2K
16:25 63.04 63.04 63.00 63.00 1.4K
16:26 63.05 63.05 63.04 63.04 2.8K
16:28 63.05 63.05 63.04 63.05 3.8K
16:29 63.05 63.10 63.05 63.10 65.3K
16:35 62.75 62.75 62.75 62.75 4,708.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据