英国独立电视台

ITV
🏛️ 英国 →
76.10
最后更新: 2025-10-06
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 63.27 63.27 62.88 62.88 11.3K
08:01 62.93 62.93 62.93 62.93 0.2K
08:02 62.80 62.95 62.80 62.95 7.8K
08:03 62.96 62.96 62.96 62.96 0.5K
08:04 63.00 63.00 62.97 62.97 0.3K
08:05 63.00 63.05 62.97 63.05 23.5K
08:06 63.05 63.05 63.05 63.05 0.0K
08:07 63.35 63.35 63.10 63.35 0.3K
08:10 63.45 63.50 63.45 63.50 1.9K
08:11 63.40 63.40 63.25 63.35 136.1K
08:12 63.40 63.40 63.40 63.40 2.8K
08:13 63.43 63.43 63.43 63.43 3.8K
08:14 63.50 63.50 63.50 63.50 0.1K
08:15 63.50 63.50 63.35 63.35 0.3K
08:16 63.50 63.50 63.50 63.50 13.2K
08:17 63.55 63.55 63.50 63.50 7.3K
08:18 63.50 63.50 63.46 63.46 2.1K
08:19 63.55 63.55 63.35 63.35 19.6K
08:20 63.40 63.40 63.40 63.40 27.7K
08:21 63.37 63.37 63.37 63.37 9.1K
08:23 63.45 63.45 63.45 63.45 0.0K
08:24 63.45 63.45 63.40 63.43 4.6K
08:25 63.45 63.45 63.45 63.45 0.0K
08:26 63.45 63.45 63.45 63.45 0.0K
08:27 63.35 63.35 63.25 63.25 20.6K
08:28 63.34 63.34 63.30 63.30 34.8K
08:29 63.35 63.35 63.35 63.35 0.0K
08:33 63.33 63.33 63.33 63.33 3.3K
08:34 63.33 63.33 63.32 63.32 25.7K
08:35 63.32 63.32 63.32 63.32 0.4K
08:38 63.34 63.39 63.34 63.39 32.4K
08:39 63.35 63.40 63.35 63.40 19.7K
08:40 63.45 63.45 63.40 63.40 2.6K
08:41 63.45 63.45 63.45 63.45 1.2K
08:42 63.43 63.43 63.40 63.40 60.9K
08:44 63.45 63.45 63.45 63.45 0.1K
08:45 63.40 63.40 63.35 63.35 18.7K
08:46 63.38 63.40 63.38 63.40 1.9K
08:47 63.40 63.40 63.40 63.40 0.1K
08:50 63.35 63.45 63.35 63.45 42.9K
08:51 63.45 63.50 63.40 63.40 80.7K
08:52 63.34 63.37 63.34 63.37 17.4K
08:55 63.34 63.34 63.34 63.34 1.5K
08:56 63.34 63.34 63.34 63.34 3.2K
08:57 63.40 63.40 63.40 63.40 23.3K
08:58 63.30 63.40 63.30 63.40 0.3K
08:59 63.40 63.40 63.37 63.37 2.1K
09:00 63.35 63.40 63.35 63.40 32.3K
09:01 63.35 63.35 63.35 63.35 37.3K
09:02 63.35 63.35 63.35 63.35 6.1K
09:05 63.35 63.35 63.35 63.35 0.0K
09:06 63.34 63.35 63.34 63.34 23.5K
09:07 63.35 63.35 63.35 63.35 25.1K
09:08 63.32 63.32 63.32 63.32 1.4K
09:09 63.34 63.35 63.34 63.35 24.9K
09:10 63.35 63.40 63.35 63.35 55.4K
09:11 63.35 63.40 63.35 63.40 3.9K
09:12 63.40 63.40 63.40 63.40 0.0K
09:13 63.39 63.40 63.39 63.40 22.8K
09:14 63.35 63.35 63.35 63.35 48.7K
09:15 63.35 63.35 63.32 63.32 10.0K
09:16 63.32 63.32 63.32 63.32 1.6K
09:17 63.25 63.25 63.25 63.25 0.4K
09:19 63.30 63.30 63.30 63.30 11.3K
09:21 63.30 63.30 63.29 63.29 6.7K
09:22 63.25 63.27 63.25 63.27 0.3K
09:24 63.30 63.30 63.30 63.30 5.9K
09:26 63.33 63.33 63.33 63.33 2.6K
09:32 63.35 63.35 63.35 63.35 0.0K
09:34 63.35 63.50 63.35 63.50 13.1K
09:35 63.50 63.52 63.50 63.52 28.2K
09:36 63.55 63.60 63.50 63.60 46.7K
09:37 63.55 63.55 63.55 63.55 23.4K
09:38 63.50 63.50 63.45 63.45 49.8K
09:39 63.41 63.41 63.41 63.41 3.1K
09:40 63.40 63.40 63.40 63.40 2.4K
09:41 63.45 63.45 63.45 63.45 1.2K
09:43 63.45 63.45 63.40 63.40 16.4K
09:45 63.46 63.46 63.46 63.46 4.7K
09:47 63.47 63.47 63.47 63.47 10.0K
09:48 63.47 63.50 63.45 63.45 20.9K
09:50 63.50 63.50 63.50 63.50 46.9K
09:52 63.50 63.50 63.50 63.50 0.0K
09:53 63.50 63.50 63.50 63.50 13.8K
09:55 63.55 63.57 63.55 63.57 17.7K
10:00 63.55 63.60 63.55 63.60 1.7K
10:01 63.60 63.60 63.55 63.60 1.9K
10:02 63.65 63.65 63.65 63.65 0.3K
10:03 63.65 63.65 63.65 63.65 2.1K
10:04 63.65 63.70 63.65 63.68 4.1K
10:05 63.70 63.70 63.70 63.70 0.0K
10:07 63.70 63.70 63.70 63.70 12.2K
10:08 63.70 63.70 63.60 63.60 155.0K
10:09 63.65 63.65 63.65 63.65 0.0K
10:10 63.65 63.65 63.65 63.65 0.0K
10:11 63.65 63.65 63.65 63.65 0.0K
10:12 63.63 63.63 63.63 63.63 0.8K
10:14 63.62 63.62 63.60 63.60 29.4K
10:15 63.50 63.50 63.50 63.50 19.9K
10:17 63.46 63.47 63.43 63.47 18.9K
10:19 63.50 63.50 63.50 63.50 0.0K
10:21 63.47 63.47 63.40 63.40 1.9K
10:23 63.50 63.55 63.50 63.55 10.0K
10:24 63.50 63.50 63.50 63.50 5.3K
10:26 63.50 63.50 63.50 63.50 5.5K
10:27 63.53 63.53 63.53 63.53 1.6K
10:28 63.53 63.53 63.53 63.53 1.0K
10:29 63.53 63.53 63.53 63.53 0.5K
10:32 63.53 63.53 63.53 63.53 1.5K
10:36 63.53 63.53 63.50 63.50 4.9K
10:37 63.50 63.50 63.50 63.50 0.0K
10:38 63.45 63.55 63.45 63.55 124.9K
10:39 63.50 63.50 63.50 63.50 6.0K
10:41 63.45 63.55 63.45 63.55 12.4K
10:42 63.58 63.60 63.58 63.60 0.9K
10:44 63.55 63.65 63.55 63.65 19.0K
10:45 63.64 63.70 63.64 63.70 12.3K
10:46 63.70 63.70 63.70 63.70 5.0K
10:48 63.75 63.80 63.75 63.80 10.3K
10:50 63.80 63.80 63.75 63.75 59.4K
10:52 63.75 63.75 63.75 63.75 8.7K
10:54 63.80 63.80 63.80 63.80 0.0K
10:57 63.75 63.75 63.75 63.75 0.0K
10:58 63.77 63.77 63.77 63.77 0.5K
10:59 63.77 63.77 63.75 63.75 46.1K
11:00 63.70 63.75 63.70 63.75 13.3K
11:07 63.70 63.70 63.70 63.70 0.0K
11:09 63.70 63.70 63.65 63.65 0.1K
11:10 63.65 63.65 63.65 63.65 19.0K
11:11 63.60 63.70 63.60 63.70 0.0K
11:13 63.63 63.63 63.63 63.63 9.6K
11:14 63.65 63.65 63.65 63.65 6.1K
11:15 63.60 63.60 63.60 63.60 0.2K
11:18 63.63 63.63 63.63 63.63 2.0K
11:20 63.65 63.65 63.55 63.55 68.2K
11:21 63.55 63.65 63.55 63.65 0.2K
11:22 63.65 63.65 63.61 63.65 14.8K
11:23 63.66 63.66 63.66 63.66 46.9K
11:26 63.63 63.63 63.63 63.63 0.7K
11:28 63.70 63.75 63.70 63.75 39.2K
11:29 63.80 63.80 63.70 63.75 3.1K
11:30 63.70 63.70 63.70 63.70 25.1K
11:31 63.65 63.65 63.62 63.62 3.7K
11:33 63.65 63.65 63.65 63.65 0.0K
11:34 63.60 63.60 63.60 63.60 19.7K
11:35 63.60 63.60 63.60 63.60 0.9K
11:38 63.65 63.65 63.60 63.60 22.7K
11:39 63.65 63.65 63.65 63.65 6.6K
11:40 63.60 63.60 63.60 63.60 14.4K
11:41 63.65 63.65 63.65 63.65 0.2K
11:43 63.60 63.60 63.60 63.60 8.2K
11:45 63.55 63.55 63.55 63.55 7.6K
11:47 63.55 63.55 63.55 63.55 5.8K
11:48 63.56 63.56 63.56 63.56 3.1K
11:51 63.53 63.53 63.53 63.53 1.3K
11:55 63.60 63.60 63.60 63.60 0.1K
11:56 63.55 63.55 63.55 63.55 5.0K
11:57 63.50 63.50 63.45 63.45 28.8K
11:58 63.40 63.40 63.40 63.40 11.4K
12:00 63.35 63.37 63.35 63.37 0.5K
12:02 63.40 63.40 63.40 63.40 3.2K
12:04 63.35 63.35 63.35 63.35 0.2K
12:06 63.45 63.45 63.45 63.45 0.2K
12:07 63.41 63.41 63.41 63.41 4.0K
12:08 63.38 63.38 63.38 63.38 3.0K
12:09 63.40 63.43 63.40 63.43 16.5K
12:10 63.45 63.45 63.43 63.43 3.6K
12:11 63.35 63.40 63.35 63.38 42.1K
12:12 63.35 63.35 63.35 63.35 15.3K
12:13 63.25 63.25 63.25 63.25 0.1K
12:15 63.25 63.25 63.20 63.20 59.7K
12:16 63.20 63.20 63.15 63.15 27.8K
12:17 63.20 63.20 63.15 63.15 3.9K
12:20 63.20 63.20 63.20 63.20 8.9K
12:21 63.15 63.20 63.15 63.20 6.4K
12:22 63.20 63.20 63.20 63.20 44.9K
12:24 63.25 63.25 63.25 63.25 0.1K
12:25 63.25 63.25 63.25 63.25 15.0K
12:26 63.25 63.25 63.25 63.25 30.3K
12:27 63.20 63.20 63.13 63.13 24.9K
12:29 63.15 63.15 63.15 63.15 12.8K
12:30 63.15 63.20 63.15 63.20 0.0K
12:32 63.20 63.20 63.20 63.20 0.1K
12:33 63.20 63.20 63.20 63.20 1.2K
12:34 63.20 63.20 63.20 63.20 12.8K
12:35 63.15 63.20 63.15 63.20 7.6K
12:36 63.21 63.21 63.15 63.15 21.1K
12:38 63.20 63.20 63.20 63.20 7.3K
12:39 63.20 63.20 63.20 63.20 4.0K
12:40 63.20 63.20 63.20 63.20 0.8K
12:41 63.20 63.20 63.20 63.20 3.6K
12:42 63.25 63.25 63.25 63.25 0.2K
12:44 63.30 63.30 63.25 63.25 50.5K
12:45 63.20 63.30 63.20 63.30 68.3K
12:46 63.23 63.30 63.23 63.30 3.7K
12:47 63.25 63.25 63.25 63.25 21.5K
12:48 63.25 63.25 63.25 63.25 3.0K
12:49 63.30 63.30 63.30 63.30 0.0K
12:50 63.28 63.28 63.28 63.28 4.7K
12:53 63.28 63.28 63.25 63.25 25.1K
12:54 63.26 63.26 63.26 63.26 0.2K
12:55 63.25 63.25 63.25 63.25 3.5K
12:57 63.26 63.30 63.25 63.25 0.8K
12:58 63.28 63.28 63.28 63.28 12.4K
12:59 63.25 63.25 63.20 63.20 85.2K
13:01 63.18 63.18 63.18 63.18 12.6K
13:03 63.15 63.15 63.15 63.15 0.0K
13:04 63.25 63.25 63.25 63.25 9.7K
13:06 63.15 63.15 63.15 63.15 42.8K
13:07 63.13 63.13 63.13 63.13 1.3K
13:08 63.20 63.20 63.20 63.20 4.6K
13:09 63.25 63.25 63.25 63.25 0.0K
13:10 63.25 63.25 63.25 63.25 0.4K
13:14 63.05 63.27 63.05 63.27 180.5K
13:15 63.11 63.11 63.11 63.11 1.2K
13:16 63.11 63.14 63.11 63.14 3.3K
13:17 63.05 63.05 63.05 63.05 0.0K
13:19 63.05 63.10 63.05 63.10 1.6K
13:25 63.10 63.10 63.10 63.10 9.5K
13:26 63.05 63.05 63.05 63.05 115.2K
13:28 63.03 63.07 63.00 63.00 15.3K
13:31 63.05 63.05 62.95 62.95 16.8K
13:32 63.00 63.00 62.97 62.97 0.4K
13:33 62.90 62.90 62.90 62.90 6.2K
13:37 63.00 63.00 63.00 63.00 3.1K
13:39 63.00 63.00 62.93 62.96 84.3K
13:40 63.00 63.00 63.00 63.00 0.1K
13:42 63.00 63.00 63.00 63.00 7.9K
13:43 63.05 63.10 63.00 63.00 5.4K
13:45 62.95 62.95 62.95 62.95 39.0K
13:46 63.00 63.00 63.00 63.00 0.2K
13:49 63.00 63.00 62.91 62.91 33.6K
13:51 62.90 62.90 62.90 62.90 51.7K
13:52 62.95 62.95 62.95 62.95 4.2K
13:53 62.95 62.95 62.95 62.95 0.0K
13:54 62.95 62.95 62.95 62.95 2.7K
13:58 63.00 63.00 63.00 63.00 0.0K
13:59 63.00 63.00 63.00 63.00 0.5K
14:00 63.05 63.05 63.05 63.05 5.0K
14:01 63.05 63.05 63.05 63.05 94.6K
14:02 63.01 63.05 63.01 63.05 8.8K
14:06 63.09 63.09 63.09 63.09 10.0K
14:07 63.06 63.06 63.06 63.06 6.3K
14:08 63.05 63.05 63.05 63.05 2.3K
14:09 63.08 63.08 63.08 63.08 0.4K
14:11 63.05 63.05 62.95 62.95 69.4K
14:12 62.98 62.98 62.98 62.98 7.0K
14:13 62.95 63.00 62.95 63.00 1.1K
14:17 63.05 63.05 63.05 63.05 0.8K
14:18 63.05 63.05 63.05 63.05 7.5K
14:19 63.05 63.10 63.05 63.10 0.1K
14:20 63.10 63.10 63.10 63.10 1.9K
14:21 63.15 63.15 63.15 63.15 7.0K
14:22 63.25 63.25 63.21 63.21 1.9K
14:23 63.21 63.21 63.21 63.21 1.1K
14:24 63.21 63.21 63.21 63.21 0.9K
14:25 63.18 63.18 63.18 63.18 2.4K
14:26 63.20 63.20 63.20 63.20 18.0K
14:29 63.20 63.24 63.15 63.15 72.4K
14:30 63.15 63.17 63.15 63.17 0.7K
14:31 63.20 63.22 63.20 63.22 4.4K
14:33 63.15 63.20 63.15 63.20 73.1K
14:34 63.13 63.13 63.13 63.13 0.2K
14:36 63.17 63.17 63.17 63.17 1.2K
14:37 63.10 63.10 63.10 63.10 51.2K
14:40 63.15 63.15 63.10 63.10 10.6K
14:41 63.30 63.35 63.30 63.35 4.5K
14:42 63.32 63.32 63.32 63.32 0.8K
14:43 63.25 63.25 63.25 63.25 31.2K
14:44 63.25 63.25 63.25 63.25 7.3K
14:46 63.30 63.30 63.30 63.30 0.0K
14:47 63.25 63.25 63.25 63.25 0.1K
14:48 63.25 63.25 63.25 63.25 45.1K
14:49 63.20 63.20 63.20 63.20 14.9K
14:52 63.19 63.19 63.19 63.19 1.7K
14:53 63.15 63.15 63.15 63.15 3.6K
14:54 63.15 63.17 63.15 63.17 48.9K
14:55 63.10 63.15 63.10 63.15 3.5K
14:56 63.16 63.16 63.16 63.16 1.7K
14:57 63.20 63.20 63.10 63.16 67.0K
14:58 63.10 63.10 63.10 63.10 11.2K
15:01 63.17 63.17 63.17 63.17 5.0K
15:02 63.17 63.17 63.17 63.17 1.6K
15:03 63.10 63.10 63.00 63.00 62.9K
15:04 63.00 63.10 63.00 63.10 43.0K
15:06 63.10 63.10 63.10 63.10 0.0K
15:07 63.05 63.05 63.05 63.05 0.7K
15:08 63.10 63.10 63.10 63.10 3.5K
15:10 63.09 63.09 63.00 63.00 81.8K
15:11 63.05 63.05 63.05 63.05 0.0K
15:12 63.00 63.00 63.00 63.00 31.9K
15:14 62.97 62.97 62.97 62.97 14.0K
15:15 63.00 63.05 63.00 63.04 8.1K
15:16 63.05 63.05 63.05 63.05 7.0K
15:17 63.05 63.05 63.05 63.05 7.8K
15:18 63.00 63.00 63.00 63.00 59.5K
15:19 62.99 62.99 62.99 62.99 10.6K
15:20 62.95 62.95 62.95 62.95 26.3K
15:21 62.95 62.95 62.95 62.95 8.5K
15:22 62.95 62.95 62.95 62.95 28.5K
15:23 62.95 62.95 62.95 62.95 5.1K
15:24 62.95 62.95 62.95 62.95 0.1K
15:25 62.95 62.95 62.95 62.95 9.1K
15:29 62.90 62.90 62.90 62.90 6.2K
15:31 62.95 62.95 62.95 62.95 7.0K
15:34 62.90 62.90 62.85 62.85 23.5K
15:35 62.75 62.75 62.70 62.70 55.6K
15:36 62.75 62.75 62.75 62.75 0.0K
15:37 62.75 62.75 62.75 62.75 0.2K
15:38 62.75 62.75 62.75 62.75 0.1K
15:39 62.75 62.75 62.70 62.70 5.1K
15:40 62.75 62.75 62.70 62.70 47.4K
15:43 62.70 62.70 62.60 62.60 114.6K
15:44 62.65 62.65 62.65 62.65 0.1K
15:45 62.65 62.65 62.64 62.64 3.8K
15:46 62.62 62.63 62.62 62.63 25.2K
15:47 62.65 62.65 62.65 62.65 22.8K
15:49 62.70 62.70 62.70 62.70 0.0K
15:50 62.69 62.70 62.69 62.69 20.6K
15:51 62.70 62.70 62.65 62.65 107.6K
15:52 62.65 62.65 62.64 62.64 15.9K
15:54 62.60 62.60 62.60 62.60 87.9K
15:55 62.65 62.70 62.65 62.68 32.4K
15:56 62.65 62.65 62.65 62.65 0.0K
15:57 62.69 62.69 62.69 62.69 12.3K
15:58 62.70 62.70 62.66 62.66 38.9K
16:00 62.70 62.70 62.70 62.70 23.6K
16:01 62.68 62.68 62.68 62.68 0.8K
16:02 62.60 62.60 62.55 62.55 106.6K
16:04 62.63 62.63 62.59 62.59 11.3K
16:05 62.59 62.61 62.59 62.61 7.6K
16:06 62.60 62.60 62.60 62.60 30.5K
16:07 62.65 62.65 62.65 62.65 0.0K
16:10 62.60 62.60 62.60 62.60 2.0K
16:12 62.65 62.65 62.65 62.65 24.9K
16:13 62.65 62.70 62.65 62.70 22.6K
16:14 62.68 62.68 62.68 62.68 4.7K
16:15 62.65 62.69 62.65 62.69 37.9K
16:16 62.70 62.70 62.69 62.70 52.4K
16:17 62.74 62.75 62.74 62.75 22.7K
16:18 62.79 62.79 62.79 62.79 7.9K
16:19 62.79 62.79 62.79 62.79 12.9K
16:20 62.75 62.80 62.75 62.80 22.4K
16:22 62.80 62.80 62.80 62.80 0.3K
16:23 62.77 62.77 62.77 62.77 1.0K
16:24 62.80 62.80 62.80 62.80 0.2K
16:25 62.80 62.80 62.80 62.80 2.1K
16:26 62.80 62.80 62.80 62.80 4.6K
16:27 62.80 62.80 62.80 62.80 0.0K
16:28 62.80 62.80 62.75 62.75 13.7K
16:29 62.75 62.80 62.75 62.80 25.4K
16:35 62.30 62.30 62.30 62.30 6,954.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据