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 62.75 63.01 62.75 62.98 10.4K
08:01 63.00 63.00 63.00 63.00 7.1K
08:03 62.92 62.92 62.92 62.92 32.9K
08:04 62.89 62.89 62.89 62.89 0.4K
08:05 62.90 62.90 62.90 62.90 8.2K
08:06 62.85 62.90 62.85 62.90 60.2K
08:08 62.95 62.95 62.95 62.95 0.0K
08:09 62.85 62.95 62.75 62.75 91.8K
08:10 62.70 62.80 62.70 62.80 5.0K
08:12 62.70 62.80 62.70 62.80 10.2K
08:14 62.80 62.80 62.80 62.80 18.2K
08:15 62.80 62.80 62.80 62.80 1.6K
08:16 62.75 62.75 62.69 62.75 15.9K
08:17 62.75 62.75 62.75 62.75 0.0K
08:18 62.75 62.75 62.70 62.70 35.2K
08:20 62.80 62.80 62.75 62.75 8.7K
08:21 62.75 62.83 62.75 62.83 38.0K
08:24 62.90 62.90 62.87 62.87 4.1K
08:25 62.89 63.05 62.89 63.05 79.2K
08:26 63.10 63.15 63.10 63.15 28.4K
08:27 63.15 63.20 63.15 63.20 23.8K
08:28 63.20 63.20 63.20 63.20 39.9K
08:29 63.20 63.20 63.19 63.19 82.1K
08:30 63.15 63.15 63.15 63.15 4.3K
08:31 63.14 63.14 63.10 63.10 9.5K
08:33 63.15 63.15 63.15 63.15 0.5K
08:34 63.08 63.08 63.08 63.08 0.2K
08:35 63.13 63.13 63.13 63.13 15.8K
08:37 63.12 63.12 63.12 63.12 10.7K
08:38 63.05 63.05 62.95 62.95 38.4K
08:39 63.00 63.00 63.00 63.00 0.3K
08:40 62.90 62.90 62.85 62.85 12.6K
08:41 62.85 62.85 62.73 62.73 31.8K
08:42 62.70 62.70 62.60 62.60 2.9K
08:43 62.65 62.65 62.65 62.65 4.2K
08:44 62.60 62.60 62.60 62.60 2.8K
08:45 62.60 62.60 62.60 62.60 0.0K
08:46 62.58 62.58 62.50 62.50 13.7K
08:47 62.50 62.60 62.50 62.60 17.8K
08:48 62.60 62.60 62.60 62.60 16.5K
08:49 62.60 62.60 62.60 62.60 0.1K
08:50 62.60 62.65 62.60 62.65 10.9K
08:51 62.70 62.70 62.70 62.70 0.1K
08:52 62.70 62.70 62.70 62.70 4.5K
08:55 62.75 62.75 62.75 62.75 12.6K
08:56 62.75 62.75 62.75 62.75 5.3K
08:57 62.73 62.73 62.73 62.73 1.6K
08:58 62.70 62.80 62.70 62.80 183.4K
09:00 62.70 62.70 62.64 62.64 17.3K
09:02 62.65 62.65 62.65 62.65 0.1K
09:03 62.60 62.64 62.60 62.64 19.5K
09:04 62.65 62.70 62.65 62.70 19.5K
09:06 62.69 62.70 62.69 62.70 1.1K
09:07 62.70 62.70 62.70 62.70 0.2K
09:08 62.70 62.70 62.70 62.70 26.0K
09:10 62.75 62.75 62.75 62.75 35.6K
09:11 62.75 62.75 62.75 62.75 4.6K
09:12 62.79 62.79 62.79 62.79 10.0K
09:13 62.80 62.80 62.80 62.80 58.5K
09:14 62.85 62.85 62.85 62.85 0.0K
09:15 62.80 62.80 62.80 62.80 4.6K
09:16 62.80 62.85 62.80 62.85 19.1K
09:17 62.90 62.90 62.82 62.82 0.4K
09:19 62.85 62.85 62.85 62.85 15.4K
09:20 62.83 62.83 62.83 62.83 0.8K
09:21 62.85 62.85 62.85 62.85 0.0K
09:25 62.78 62.85 62.78 62.85 7.4K
09:27 62.85 62.90 62.85 62.90 25.5K
09:28 62.85 62.85 62.85 62.85 4.8K
09:29 62.90 62.90 62.90 62.90 0.0K
09:31 62.85 62.85 62.85 62.85 0.3K
09:32 62.90 62.90 62.89 62.89 3.2K
09:33 62.85 62.85 62.75 62.75 71.1K
09:34 62.72 62.72 62.72 62.72 2.0K
09:35 62.70 62.80 62.70 62.80 17.9K
09:39 62.78 62.80 62.78 62.80 7.4K
09:40 62.80 62.80 62.80 62.80 4.5K
09:42 62.80 62.80 62.80 62.80 0.2K
09:46 62.85 62.85 62.83 62.83 3.9K
09:49 62.80 62.80 62.65 62.65 117.7K
09:50 62.68 62.68 62.60 62.60 35.9K
09:51 62.55 62.65 62.55 62.65 0.1K
09:52 62.60 62.60 62.55 62.55 58.1K
09:53 62.55 62.55 62.50 62.50 15.6K
09:54 62.50 62.50 62.45 62.50 37.3K
09:55 62.60 62.60 62.50 62.55 25.7K
09:56 62.58 62.58 62.58 62.58 1.6K
09:58 62.60 62.60 62.60 62.60 0.2K
10:00 62.45 62.45 62.45 62.45 40.6K
10:01 62.45 62.50 62.45 62.48 7.3K
10:02 62.50 62.50 62.40 62.47 1.8K
10:03 62.40 62.45 62.40 62.40 103.5K
10:04 62.40 62.45 62.35 62.45 1.3K
10:05 62.45 62.45 62.45 62.45 0.1K
10:07 62.45 62.45 62.30 62.30 33.7K
10:08 62.30 62.35 62.30 62.35 40.4K
10:09 62.35 62.35 62.35 62.35 7.3K
10:12 62.40 62.40 62.40 62.40 0.0K
10:13 62.40 62.40 62.40 62.40 0.0K
10:15 62.40 62.40 62.35 62.35 4.9K
10:16 62.30 62.35 62.30 62.35 21.3K
10:17 62.35 62.35 62.35 62.35 31.6K
10:19 62.35 62.40 62.35 62.40 0.1K
10:20 62.35 62.35 62.35 62.35 0.8K
10:21 62.40 62.40 62.40 62.40 102.0K
10:22 62.35 62.35 62.35 62.35 14.8K
10:27 62.35 62.40 62.35 62.40 36.0K
10:28 62.30 62.30 62.30 62.30 13.5K
10:29 62.35 62.35 62.35 62.35 42.8K
10:30 62.35 62.35 62.35 62.35 0.0K
10:34 62.35 62.35 62.35 62.35 21.8K
10:36 62.35 62.40 62.35 62.40 29.8K
10:37 62.37 62.37 62.37 62.37 0.1K
10:38 62.30 62.30 62.25 62.25 15.3K
10:39 62.25 62.25 62.20 62.25 11.8K
10:41 62.18 62.20 62.15 62.20 8.0K
10:42 62.25 62.25 62.25 62.25 38.1K
10:44 62.28 62.28 62.20 62.20 109.4K
10:45 62.20 62.20 62.20 62.20 11.9K
10:46 62.15 62.20 62.15 62.20 15.8K
10:47 62.20 62.20 62.15 62.15 1.7K
10:48 62.19 62.19 62.17 62.17 3.5K
10:49 62.20 62.20 62.20 62.20 0.0K
10:50 62.20 62.20 62.20 62.20 0.0K
10:53 62.20 62.20 62.20 62.20 0.3K
10:54 62.25 62.25 62.25 62.25 49.9K
10:55 62.30 62.30 62.25 62.25 68.8K
10:56 62.30 62.30 62.30 62.30 0.0K
10:59 62.30 62.30 62.30 62.30 0.0K
11:00 62.30 62.30 62.30 62.30 87.8K
11:01 62.30 62.33 62.30 62.33 41.2K
11:04 62.35 62.35 62.35 62.35 0.0K
11:05 62.30 62.30 62.25 62.25 34.8K
11:06 62.26 62.26 62.26 62.26 15.0K
11:07 62.30 62.30 62.30 62.30 0.0K
11:08 62.30 62.30 62.30 62.30 0.0K
11:11 62.24 62.24 62.23 62.23 3.5K
11:12 62.20 62.20 62.15 62.16 23.2K
11:13 62.16 62.16 62.16 62.16 10.0K
11:14 62.10 62.10 62.10 62.10 6.6K
11:15 62.10 62.13 62.10 62.13 6.0K
11:17 62.09 62.09 62.05 62.05 7.3K
11:18 62.15 62.20 62.15 62.20 49.7K
11:19 62.20 62.20 62.20 62.20 0.0K
11:21 62.18 62.18 62.13 62.13 2.4K
11:22 62.15 62.19 62.15 62.15 8.3K
11:23 62.15 62.15 62.15 62.15 21.3K
11:25 62.19 62.19 62.19 62.19 6.0K
11:26 62.20 62.20 62.20 62.20 20.5K
11:27 62.20 62.20 62.20 62.20 0.0K
11:28 62.25 62.25 62.20 62.24 15.3K
11:29 62.24 62.25 62.24 62.25 8.0K
11:30 62.24 62.24 62.24 62.24 10.0K
11:31 62.25 62.30 62.25 62.30 4.7K
11:33 62.25 62.25 62.25 62.25 0.0K
11:35 62.28 62.28 62.25 62.25 38.5K
11:38 62.15 62.17 62.15 62.15 17.0K
11:40 62.15 62.15 62.15 62.15 8.0K
11:41 62.18 62.18 62.17 62.17 3.5K
11:42 62.10 62.10 62.10 62.10 7.4K
11:44 62.12 62.15 62.12 62.15 10.0K
11:45 62.15 62.15 62.15 62.15 0.2K
11:46 62.12 62.12 62.12 62.12 1.8K
11:49 62.15 62.15 62.15 62.15 0.0K
11:50 62.12 62.12 62.12 62.12 0.6K
11:51 62.05 62.05 62.05 62.05 25.7K
11:54 62.05 62.05 62.05 62.05 6.2K
11:55 62.05 62.05 62.05 62.05 10.2K
11:58 62.06 62.06 62.06 62.06 5.0K
11:59 62.07 62.10 62.00 62.00 2.6K
12:00 62.03 62.03 62.00 62.00 4.9K
12:01 62.05 62.05 62.00 62.00 1.9K
12:02 62.05 62.06 62.05 62.06 10.1K
12:03 62.08 62.08 62.08 62.08 10.0K
12:04 62.10 62.10 61.99 62.00 111.7K
12:05 62.05 62.15 62.05 62.15 12.6K
12:06 62.05 62.10 62.05 62.10 0.4K
12:07 62.08 62.08 62.08 62.08 8.0K
12:09 62.05 62.05 62.05 62.05 6.4K
12:11 62.05 62.05 62.05 62.05 0.0K
12:12 62.05 62.05 62.05 62.05 4.9K
12:15 62.10 62.10 62.10 62.10 10.6K
12:16 62.14 62.15 62.14 62.15 3.0K
12:17 62.15 62.18 62.15 62.18 11.7K
12:19 62.20 62.20 62.20 62.20 9.4K
12:22 62.20 62.20 62.20 62.20 61.7K
12:25 62.25 62.30 62.25 62.30 10.0K
12:26 62.35 62.45 62.35 62.45 25.5K
12:27 62.35 62.35 62.30 62.30 20.6K
12:28 62.30 62.30 62.30 62.30 5.7K
12:29 62.35 62.35 62.35 62.35 0.2K
12:31 62.30 62.30 62.30 62.30 26.0K
12:35 62.35 62.35 62.35 62.35 0.0K
12:36 62.25 62.33 62.25 62.33 1.7K
12:37 62.30 62.30 62.30 62.30 4.6K
12:38 62.30 62.30 62.30 62.30 58.2K
12:40 62.27 62.29 62.25 62.29 10.1K
12:43 62.29 62.29 62.29 62.29 5.6K
12:45 62.30 62.30 62.20 62.20 52.4K
12:46 62.15 62.56 62.15 62.56 23.6K
12:47 62.10 62.10 62.10 62.10 0.0K
12:48 62.20 62.25 62.20 62.25 7.7K
12:49 62.20 62.20 62.20 62.20 1.0K
12:50 62.15 62.20 62.15 62.20 1.0K
12:53 62.20 62.20 62.20 62.20 6.1K
12:55 62.20 62.25 62.20 62.20 5.1K
12:58 62.24 62.24 62.24 62.24 0.2K
13:00 62.24 62.24 62.24 62.24 1.0K
13:05 62.20 62.20 62.19 62.19 75.4K
13:10 62.24 62.24 62.24 62.24 8.0K
13:13 62.24 62.24 62.24 62.24 0.0K
13:14 62.20 62.20 62.20 62.20 60.6K
13:15 62.20 62.20 62.20 62.20 7.3K
13:17 62.15 62.15 62.15 62.15 0.6K
13:18 62.15 62.19 62.05 62.05 102.6K
13:19 62.00 62.00 61.99 62.00 8.6K
13:20 62.05 62.05 62.05 62.05 13.4K
13:21 62.00 62.00 62.00 62.00 19.5K
13:23 62.00 62.00 62.00 62.00 4.6K
13:24 62.00 62.00 62.00 62.00 32.2K
13:25 61.95 61.99 61.90 61.90 25.2K
13:26 62.00 62.00 62.00 62.00 7.4K
13:27 62.00 62.00 62.00 62.00 2.9K
13:28 62.04 62.04 62.04 62.04 2.0K
13:29 62.05 62.05 62.05 62.05 12.4K
13:30 62.05 62.20 62.05 62.20 11.1K
13:32 62.25 62.25 62.24 62.24 6.9K
13:33 62.25 62.25 62.25 62.25 4.0K
13:34 62.20 62.24 62.20 62.24 43.3K
13:35 62.25 62.40 62.23 62.40 65.3K
13:36 62.40 62.40 62.40 62.40 5.0K
13:37 62.40 62.44 62.40 62.40 23.6K
13:40 62.45 62.45 62.45 62.45 27.5K
13:41 62.50 62.50 62.50 62.50 53.6K
13:42 62.47 62.47 62.47 62.47 78.4K
13:44 62.45 62.45 62.45 62.45 0.0K
13:45 62.40 62.40 62.35 62.38 87.4K
13:46 62.35 62.35 62.35 62.35 12.4K
13:48 62.30 62.30 62.30 62.30 5.8K
13:50 62.35 62.40 62.35 62.40 37.6K
13:51 62.43 62.43 62.43 62.43 0.8K
13:52 62.45 62.45 62.45 62.45 0.0K
13:53 62.43 62.43 62.40 62.40 13.4K
13:54 62.35 62.38 62.35 62.38 65.5K
13:55 62.40 62.40 62.40 62.40 3.4K
13:56 62.43 62.43 62.35 62.42 3.8K
13:57 62.45 62.45 62.42 62.42 5.0K
14:02 62.35 62.35 62.30 62.30 81.1K
14:03 62.18 62.25 62.18 62.25 57.5K
14:04 62.30 62.30 62.30 62.30 20.4K
14:05 62.30 62.30 62.25 62.25 52.1K
14:09 62.23 62.23 62.23 62.23 0.2K
14:10 62.25 62.25 62.25 62.25 0.0K
14:11 62.25 62.25 62.25 62.25 0.0K
14:12 62.18 62.18 62.18 62.18 1.0K
14:15 62.20 62.20 62.15 62.15 59.8K
14:16 62.17 62.17 62.17 62.17 5.0K
14:18 62.10 62.15 62.10 62.10 61.2K
14:19 62.12 62.12 62.05 62.05 4.3K
14:20 62.05 62.05 62.05 62.05 26.5K
14:25 62.10 62.10 62.07 62.07 2.1K
14:26 62.10 62.10 62.08 62.08 4.0K
14:27 62.07 62.07 62.07 62.07 0.4K
14:28 62.05 62.10 62.05 62.10 22.0K
14:29 62.10 62.10 62.00 62.00 61.2K
14:30 62.00 62.05 62.00 62.05 20.5K
14:31 62.05 62.05 62.05 62.05 23.9K
14:32 62.08 62.08 62.05 62.05 12.3K
14:33 62.05 62.10 62.05 62.10 5.1K
14:34 62.05 62.05 62.05 62.05 30.4K
14:35 62.00 62.04 62.00 62.00 39.2K
14:36 62.04 62.04 62.04 62.04 0.9K
14:37 62.00 62.04 62.00 62.04 22.6K
14:38 62.00 62.00 62.00 62.00 0.0K
14:40 62.00 62.05 61.95 62.05 87.5K
14:41 62.05 62.10 62.05 62.10 58.6K
14:43 62.14 62.14 62.10 62.10 90.9K
14:45 62.14 62.14 62.10 62.10 41.8K
14:46 62.10 62.10 62.10 62.10 9.3K
14:47 62.10 62.14 62.10 62.14 10.7K
14:48 62.10 62.10 62.10 62.10 6.9K
14:49 62.10 62.10 62.00 62.00 123.1K
14:50 62.05 62.05 61.90 61.90 33.6K
14:51 61.90 61.90 61.85 61.90 1.5K
14:52 61.90 61.90 61.90 61.90 0.1K
14:53 61.75 61.80 61.75 61.75 14.0K
14:54 61.80 61.85 61.80 61.85 12.7K
14:55 61.75 61.85 61.75 61.85 0.1K
14:56 61.85 61.85 61.85 61.85 36.5K
14:57 62.05 62.05 61.95 61.95 208.0K
14:58 61.95 61.95 61.95 61.95 20.6K
14:59 61.95 61.95 61.95 61.95 37.9K
15:00 61.95 61.97 61.93 61.95 9.2K
15:01 61.95 61.95 61.95 61.95 48.1K
15:02 61.96 61.96 61.96 61.96 5.0K
15:03 61.96 61.96 61.96 61.96 0.8K
15:04 61.98 61.98 61.98 61.98 1.0K
15:05 62.00 62.00 61.85 61.85 69.9K
15:06 61.85 61.85 61.85 61.85 30.9K
15:07 61.80 61.85 61.80 61.85 4.4K
15:08 61.75 61.75 61.75 61.75 3.8K
15:09 61.79 61.85 61.79 61.85 12.8K
15:10 61.90 61.95 61.90 61.95 78.4K
15:11 61.95 61.95 61.95 61.95 31.6K
15:14 61.93 61.98 61.93 61.98 12.2K
15:15 61.95 62.00 61.95 62.00 74.6K
15:16 62.00 62.00 61.95 61.95 2.1K
15:17 62.00 62.00 61.95 62.00 17.5K
15:18 61.95 61.95 61.93 61.93 23.5K
15:20 62.00 62.00 62.00 62.00 0.0K
15:21 61.99 61.99 61.99 61.99 0.3K
15:22 62.00 62.00 61.95 61.95 173.2K
15:24 61.95 61.95 61.93 61.93 5.8K
15:25 61.94 61.94 61.94 61.94 0.5K
15:26 61.95 61.95 61.95 61.95 7.5K
15:27 61.95 61.95 61.95 61.95 11.5K
15:29 61.95 61.95 61.95 61.95 5.0K
15:30 61.95 61.95 61.95 61.95 5.2K
15:31 61.95 61.95 61.95 61.95 18.3K
15:32 61.95 61.95 61.95 61.95 1.7K
15:33 61.93 61.94 61.93 61.94 22.4K
15:34 61.95 61.95 61.90 61.90 15.4K
15:35 61.90 61.90 61.85 61.85 10.7K
15:36 61.90 61.95 61.90 61.95 34.0K
15:37 61.90 61.97 61.90 61.97 11.1K
15:40 61.95 61.95 61.95 61.95 1.4K
15:41 61.95 61.95 61.90 61.95 28.3K
15:42 61.95 61.95 61.95 61.95 18.0K
15:44 62.00 62.00 62.00 62.00 7.4K
15:45 62.00 62.10 62.00 62.00 0.4K
15:46 62.00 62.00 62.00 62.00 4.5K
15:47 62.00 62.00 62.00 62.00 9.7K
15:49 62.00 62.00 62.00 62.00 5.8K
15:50 62.00 62.00 62.00 62.00 0.0K
15:51 61.99 62.00 61.95 61.95 6.8K
15:52 61.95 62.00 61.95 62.00 3.2K
15:54 62.00 62.05 62.00 62.04 5.0K
15:55 62.01 62.01 62.01 62.01 0.0K
15:56 62.00 62.00 62.00 62.00 2.4K
15:58 62.00 62.00 62.00 62.00 5.5K
15:59 62.05 62.05 62.05 62.05 0.0K
16:00 62.00 62.05 62.00 62.00 17.3K
16:01 62.03 62.03 62.00 62.00 15.1K
16:03 62.00 62.00 62.00 62.00 2.8K
16:05 62.00 62.00 62.00 62.00 68.6K
16:06 62.00 62.00 62.00 62.00 8.2K
16:07 62.00 62.04 62.00 62.04 22.9K
16:08 62.05 62.05 62.05 62.05 21.6K
16:09 62.00 62.00 62.00 62.00 2.7K
16:10 62.00 62.00 62.00 62.00 8.3K
16:13 62.00 62.00 62.00 62.00 24.0K
16:14 61.95 61.95 61.95 61.95 7.4K
16:15 61.95 61.95 61.95 61.95 13.9K
16:16 61.95 61.95 61.90 61.93 8.4K
16:17 61.90 61.90 61.90 61.90 3.8K
16:18 61.90 61.90 61.90 61.90 3.3K
16:19 61.94 61.94 61.94 61.94 10.8K
16:20 61.90 61.94 61.90 61.94 12.5K
16:21 61.90 61.95 61.90 61.95 2.1K
16:22 61.95 61.95 61.90 61.94 40.3K
16:23 61.95 61.99 61.95 61.99 34.9K
16:24 61.95 62.00 61.95 62.00 0.1K
16:25 61.95 61.95 61.90 61.95 7.7K
16:26 61.94 61.94 61.92 61.92 23.0K
16:27 61.95 62.00 61.90 61.98 22.8K
16:28 61.98 61.98 61.90 61.90 43.5K
16:29 61.95 61.95 61.85 61.88 26.2K
16:35 61.85 61.85 61.85 61.85 4,891.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据