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 63.00 63.19 62.55 62.56 58.4K
08:01 62.75 62.75 62.75 62.75 15.1K
08:02 62.89 62.89 62.89 62.89 2.8K
08:03 62.93 62.93 62.93 62.93 73.5K
08:04 62.95 62.95 62.95 62.95 0.5K
08:05 63.07 63.07 62.70 62.70 26.9K
08:06 62.90 62.90 62.83 62.83 2.4K
08:07 62.95 62.95 62.95 62.95 0.0K
08:08 62.95 62.95 62.85 62.88 21.8K
08:09 62.95 62.95 62.95 62.95 10.1K
08:10 62.85 62.90 62.80 62.80 19.2K
08:11 62.87 62.90 62.87 62.87 17.6K
08:13 62.88 62.88 62.88 62.88 3.7K
08:15 62.95 62.97 62.95 62.97 18.3K
08:17 63.15 63.15 63.15 63.15 0.0K
08:18 63.00 63.05 62.95 63.00 45.1K
08:19 63.05 63.05 62.98 62.98 18.4K
08:20 63.10 63.10 63.10 63.10 0.0K
08:22 63.10 63.10 63.10 63.10 0.1K
08:23 63.06 63.06 63.06 63.06 1.6K
08:24 63.06 63.06 63.06 63.06 5.9K
08:25 63.10 63.15 63.10 63.15 24.2K
08:26 63.05 63.05 63.05 63.05 34.9K
08:27 63.14 63.14 63.05 63.05 3.4K
08:30 63.12 63.15 63.12 63.15 0.0K
08:31 63.15 63.15 63.15 63.15 0.0K
08:32 63.12 63.12 63.05 63.05 11.9K
08:33 63.10 63.10 63.00 63.04 5.8K
08:34 63.00 63.00 62.95 63.00 8.8K
08:36 62.95 62.95 62.95 62.95 6.9K
08:37 62.90 62.90 62.90 62.90 0.0K
08:38 62.90 63.00 62.90 63.00 0.0K
08:40 63.00 63.00 63.00 63.00 0.1K
08:41 62.99 62.99 62.99 62.99 11.6K
08:42 62.95 62.95 62.95 62.95 31.2K
08:43 62.99 62.99 62.99 62.99 1.0K
08:44 62.95 63.00 62.95 63.00 5.3K
08:45 62.95 62.95 62.90 62.90 47.4K
08:47 62.95 62.95 62.95 62.95 20.2K
08:48 62.95 62.95 62.95 62.95 0.0K
08:49 62.94 62.94 62.94 62.94 9.5K
08:51 62.90 62.94 62.90 62.94 15.4K
08:52 62.94 62.95 62.94 62.95 11.9K
08:54 62.90 62.90 62.90 62.90 0.0K
08:56 62.90 62.90 62.85 62.88 120.3K
08:57 62.80 62.80 62.80 62.80 0.4K
08:58 62.85 62.85 62.85 62.85 6.5K
08:59 62.90 62.90 62.85 62.85 25.2K
09:00 62.80 62.85 62.80 62.85 25.4K
09:01 62.79 62.79 62.79 62.79 5.9K
09:02 62.78 62.80 62.78 62.80 5.1K
09:03 62.75 62.75 62.75 62.75 5.3K
09:05 62.75 62.75 62.75 62.75 12.0K
09:06 62.80 62.80 62.80 62.80 0.5K
09:08 62.85 62.85 62.85 62.85 0.0K
09:09 62.85 62.85 62.85 62.85 3.1K
09:11 62.85 62.85 62.85 62.85 23.9K
09:12 62.85 62.89 62.85 62.89 12.8K
09:13 62.85 62.85 62.85 62.85 36.1K
09:16 62.85 62.85 62.85 62.85 0.0K
09:17 62.75 62.79 62.75 62.75 20.8K
09:18 62.80 62.80 62.80 62.80 16.7K
09:19 62.75 62.75 62.75 62.75 5.0K
09:22 62.80 62.80 62.80 62.80 5.0K
09:23 62.79 62.80 62.79 62.80 18.2K
09:24 62.85 62.85 62.85 62.85 25.1K
09:25 62.85 62.87 62.85 62.87 14.6K
09:26 62.90 62.90 62.89 62.89 3.7K
09:28 62.85 62.85 62.85 62.85 6.6K
09:29 62.89 62.89 62.85 62.85 17.8K
09:30 62.85 62.85 62.83 62.83 27.5K
09:32 62.84 62.90 62.84 62.85 29.0K
09:37 62.83 62.90 62.83 62.90 23.2K
09:38 62.85 62.85 62.85 62.85 39.5K
09:40 62.80 62.80 62.80 62.80 35.5K
09:42 62.85 62.85 62.85 62.85 11.2K
09:46 62.90 62.90 62.90 62.90 10.0K
09:47 62.89 62.89 62.89 62.89 0.3K
09:49 62.95 62.95 62.85 62.85 11.8K
09:50 62.95 62.95 62.95 62.95 27.5K
09:52 62.95 63.00 62.95 63.00 44.0K
09:53 63.00 63.00 63.00 63.00 8.2K
09:54 63.00 63.00 63.00 63.00 9.9K
09:55 62.95 63.00 62.95 63.00 5.4K
09:56 63.00 63.00 62.95 63.00 16.3K
09:57 63.00 63.00 63.00 63.00 0.2K
10:00 62.95 62.95 62.75 62.75 57.4K
10:01 62.80 62.80 62.70 62.73 3.1K
10:02 62.80 62.80 62.80 62.80 0.0K
10:03 62.80 62.80 62.78 62.80 34.5K
10:04 62.75 62.75 62.75 62.75 0.0K
10:05 62.85 62.85 62.85 62.85 0.1K
10:06 62.78 62.83 62.78 62.83 4.6K
10:07 62.85 62.85 62.85 62.85 0.1K
10:08 62.75 62.75 62.75 62.75 0.1K
10:09 62.75 62.85 62.75 62.85 0.0K
10:10 62.80 62.85 62.75 62.75 28.5K
10:11 62.77 62.79 62.77 62.79 2.0K
10:12 62.85 62.85 62.70 62.70 41.3K
10:13 62.70 62.75 62.70 62.75 0.0K
10:14 62.75 62.75 62.65 62.65 13.4K
10:16 62.65 62.65 62.65 62.65 4.6K
10:18 62.68 62.70 62.60 62.70 14.0K
10:19 62.60 62.60 62.60 62.60 10.7K
10:21 62.65 62.65 62.65 62.65 7.2K
10:22 62.65 62.65 62.65 62.65 13.9K
10:24 62.75 62.75 62.75 62.75 9.3K
10:25 62.79 62.84 62.76 62.84 18.6K
10:27 62.80 62.80 62.80 62.80 25.8K
10:28 62.78 62.80 62.78 62.80 7.4K
10:30 62.80 62.80 62.80 62.80 0.2K
10:31 62.70 62.70 62.70 62.70 0.0K
10:32 62.79 62.80 62.79 62.80 56.5K
10:35 62.75 62.79 62.75 62.79 1.6K
10:36 62.77 62.77 62.77 62.77 0.6K
10:37 62.78 62.80 62.78 62.80 20.1K
10:38 62.80 62.80 62.80 62.80 4.9K
10:39 62.80 62.80 62.80 62.80 10.3K
10:40 62.80 62.80 62.80 62.80 0.0K
10:41 62.80 62.80 62.80 62.80 19.6K
10:42 62.79 62.80 62.79 62.80 4.4K
10:43 62.80 62.85 62.80 62.85 2.0K
10:45 62.80 62.80 62.80 62.80 28.8K
10:46 62.79 62.79 62.75 62.75 13.0K
10:47 62.79 62.79 62.75 62.75 17.7K
10:49 62.79 62.80 62.79 62.80 13.5K
10:50 62.84 62.84 62.81 62.81 2.3K
10:51 62.80 62.80 62.75 62.75 8.0K
10:54 62.79 62.79 62.79 62.79 5.0K
10:55 62.80 62.80 62.79 62.79 2.7K
10:57 62.80 62.80 62.80 62.80 0.0K
11:00 62.80 62.80 62.80 62.80 9.9K
11:01 62.80 62.80 62.75 62.75 52.6K
11:02 62.75 62.75 62.73 62.73 13.0K
11:03 62.75 62.75 62.75 62.75 6.6K
11:06 62.75 62.75 62.75 62.75 0.2K
11:08 62.80 62.80 62.80 62.80 0.0K
11:09 62.80 62.80 62.80 62.80 0.0K
11:11 62.75 62.75 62.75 62.75 0.1K
11:13 62.79 62.79 62.79 62.79 15.8K
11:15 62.75 62.75 62.70 62.70 26.3K
11:16 62.65 62.65 62.65 62.65 36.4K
11:17 62.65 62.65 62.65 62.65 2.6K
11:18 62.65 62.65 62.65 62.65 6.3K
11:23 62.63 62.63 62.63 62.63 7.5K
11:25 62.68 62.68 62.68 62.68 1.3K
11:26 62.70 62.70 62.65 62.65 16.4K
11:27 62.69 62.69 62.69 62.69 7.9K
11:28 62.67 62.67 62.67 62.67 2.0K
11:29 62.70 62.70 62.70 62.70 0.0K
11:34 62.67 62.67 62.67 62.67 3.0K
11:35 62.65 62.65 62.65 62.65 38.5K
11:36 62.65 62.65 62.60 62.60 9.4K
11:37 62.60 62.60 62.60 62.60 0.4K
11:38 62.60 62.61 62.60 62.60 10.1K
11:39 62.61 62.61 62.60 62.60 9.2K
11:43 62.63 62.63 62.63 62.63 4.4K
11:44 62.60 62.60 62.60 62.60 12.1K
11:45 62.60 62.60 62.60 62.60 7.3K
11:47 62.64 62.65 62.64 62.65 22.7K
11:48 62.60 62.60 62.60 62.60 7.4K
11:49 62.60 62.60 62.60 62.60 24.1K
11:50 62.59 62.59 62.59 62.59 15.9K
11:51 62.59 62.59 62.59 62.59 7.9K
11:52 62.56 62.56 62.56 62.56 3.9K
11:55 62.56 62.60 62.56 62.60 8.0K
11:56 62.60 62.63 62.60 62.63 21.6K
11:59 62.60 62.65 62.60 62.65 16.0K
12:00 62.70 62.70 62.67 62.70 1.6K
12:01 62.65 62.65 62.65 62.65 0.0K
12:02 62.70 62.70 62.70 62.70 5.5K
12:03 62.75 62.75 62.75 62.75 0.0K
12:05 62.75 62.75 62.75 62.75 0.0K
12:06 62.70 62.70 62.70 62.70 71.8K
12:07 62.70 62.70 62.70 62.70 0.1K
12:08 62.70 62.70 62.70 62.70 0.2K
12:10 62.65 62.65 62.65 62.65 44.5K
12:13 62.80 62.80 62.80 62.80 7.2K
12:14 62.83 62.83 62.83 62.83 0.4K
12:15 62.78 62.78 62.78 62.78 25.2K
12:16 62.85 62.85 62.77 62.77 15.7K
12:17 62.80 62.80 62.80 62.80 0.3K
12:20 62.80 62.80 62.80 62.80 0.3K
12:21 62.75 62.75 62.75 62.75 5.0K
12:22 62.80 62.80 62.80 62.80 10.7K
12:23 62.85 62.85 62.80 62.82 53.4K
12:24 62.85 62.85 62.85 62.85 0.0K
12:25 62.80 62.80 62.80 62.80 15.0K
12:26 62.80 62.80 62.80 62.80 7.9K
12:27 62.85 62.85 62.85 62.85 3.3K
12:28 62.90 62.93 62.90 62.90 28.3K
12:29 62.90 62.90 62.90 62.90 13.5K
12:30 62.90 62.90 62.90 62.90 9.9K
12:31 62.90 62.90 62.85 62.85 13.8K
12:32 62.95 62.95 62.90 62.90 9.1K
12:33 62.85 62.89 62.80 62.89 40.8K
12:35 62.85 62.85 62.85 62.85 42.9K
12:36 62.80 62.85 62.80 62.85 10.7K
12:37 62.84 62.85 62.84 62.85 7.9K
12:39 62.90 62.90 62.90 62.90 0.1K
12:40 62.85 62.85 62.85 62.85 18.7K
12:41 62.85 62.85 62.85 62.85 0.0K
12:44 62.85 62.85 62.85 62.85 0.1K
12:45 62.81 62.81 62.81 62.81 0.7K
12:47 62.85 62.85 62.85 62.85 0.8K
12:48 62.86 62.86 62.86 62.86 6.0K
12:49 62.85 62.85 62.85 62.85 72.6K
12:50 62.80 62.85 62.80 62.85 19.2K
12:51 62.85 62.85 62.85 62.85 11.3K
12:52 62.90 62.90 62.90 62.90 0.0K
12:53 62.80 62.80 62.75 62.75 50.7K
12:54 62.75 62.79 62.75 62.79 10.2K
12:56 62.75 62.75 62.75 62.75 5.3K
12:58 62.75 62.75 62.75 62.75 21.8K
12:59 62.75 62.75 62.75 62.75 5.1K
13:01 62.65 62.65 62.65 62.65 27.2K
13:02 62.69 62.69 62.69 62.69 11.9K
13:04 62.69 62.70 62.69 62.70 32.9K
13:06 62.65 62.65 62.65 62.65 0.2K
13:08 62.65 62.65 62.65 62.65 25.1K
13:09 62.65 62.70 62.65 62.70 34.9K
13:10 62.70 62.70 62.70 62.70 9.8K
13:11 62.70 62.70 62.70 62.70 13.1K
13:12 62.60 62.60 62.60 62.60 29.2K
13:14 62.65 62.65 62.65 62.65 0.1K
13:19 62.65 62.65 62.65 62.65 0.5K
13:21 62.60 62.60 62.55 62.55 6.5K
13:23 62.60 62.60 62.60 62.60 3.7K
13:24 62.60 62.65 62.60 62.65 45.8K
13:25 62.60 62.61 62.60 62.60 10.9K
13:27 62.60 62.60 62.60 62.60 5.2K
13:28 62.65 62.65 62.60 62.60 70.2K
13:29 62.60 62.60 62.60 62.60 8.3K
13:31 62.65 62.65 62.60 62.60 81.4K
13:33 62.60 62.60 62.60 62.60 28.2K
13:34 62.60 62.60 62.60 62.60 2.1K
13:35 62.60 62.60 62.60 62.60 0.0K
13:38 62.59 62.59 62.59 62.59 11.9K
13:39 62.59 62.59 62.59 62.59 3.2K
13:42 62.60 62.60 62.60 62.60 6.0K
13:43 62.60 62.65 62.60 62.65 14.8K
13:45 62.60 62.60 62.60 62.60 5.8K
13:46 62.60 62.60 62.60 62.60 28.7K
13:47 62.60 62.60 62.60 62.60 23.3K
13:48 62.60 62.60 62.55 62.55 2.1K
13:51 62.59 62.59 62.59 62.59 0.7K
13:52 62.60 62.60 62.60 62.60 2.0K
13:53 62.60 62.60 62.59 62.59 19.6K
13:55 62.65 62.65 62.65 62.65 0.0K
13:57 62.65 62.65 62.65 62.65 137.2K
13:58 62.70 62.75 62.70 62.75 0.3K
13:59 62.65 62.69 62.65 62.66 48.7K
14:00 62.65 62.65 62.65 62.65 13.6K
14:02 62.65 62.65 62.65 62.65 0.9K
14:03 62.66 62.66 62.66 62.66 2.3K
14:05 62.65 62.65 62.65 62.65 35.1K
14:06 62.70 62.70 62.70 62.70 0.0K
14:07 62.66 62.66 62.65 62.65 16.3K
14:10 62.60 62.60 62.60 62.60 27.5K
14:12 62.60 62.60 62.59 62.59 6.7K
14:16 62.63 62.65 62.55 62.55 16.3K
14:17 62.63 62.63 62.55 62.60 15.3K
14:18 62.60 62.60 62.60 62.60 0.1K
14:19 62.60 62.60 62.60 62.60 0.0K
14:20 62.60 62.60 62.60 62.60 0.5K
14:21 62.60 62.60 62.60 62.60 4.2K
14:22 62.60 62.60 62.60 62.60 4.6K
14:23 62.60 62.60 62.60 62.60 13.7K
14:24 62.65 62.65 62.60 62.60 17.2K
14:25 62.60 62.60 62.60 62.60 14.8K
14:26 62.60 62.60 62.60 62.60 4.5K
14:27 62.60 62.60 62.60 62.60 7.0K
14:28 62.58 62.58 62.58 62.58 0.2K
14:29 62.60 62.60 62.60 62.60 17.6K
14:30 62.60 62.60 62.60 62.60 17.5K
14:31 62.60 62.60 62.55 62.55 43.7K
14:33 62.60 62.60 62.60 62.60 34.1K
14:35 62.65 62.65 62.65 62.65 17.9K
14:37 62.70 62.75 62.70 62.75 37.6K
14:38 62.75 62.75 62.75 62.75 20.1K
14:39 62.74 62.75 62.74 62.75 26.1K
14:40 62.65 62.65 62.65 62.65 150.3K
14:42 62.60 62.60 62.60 62.60 34.7K
14:43 62.65 62.65 62.65 62.65 0.0K
14:44 62.60 62.60 62.60 62.60 87.4K
14:45 62.60 62.60 62.60 62.60 92.7K
14:46 62.60 62.60 62.60 62.60 9.6K
14:47 62.55 62.60 62.55 62.60 46.3K
14:48 62.58 62.58 62.53 62.53 26.3K
14:49 62.60 62.60 62.55 62.55 9.3K
14:52 62.59 62.59 62.59 62.59 2.4K
14:54 62.60 62.60 62.60 62.60 5.1K
14:55 62.60 62.60 62.60 62.60 14.5K
14:56 62.65 62.65 62.65 62.65 1.7K
14:57 62.65 62.65 62.65 62.65 76.3K
14:58 62.65 62.65 62.60 62.65 19.5K
14:59 62.65 62.65 62.65 62.65 13.3K
15:00 62.60 62.60 62.60 62.60 22.1K
15:01 62.65 62.70 62.60 62.70 11.6K
15:02 62.65 62.70 62.65 62.70 19.0K
15:04 62.65 62.70 62.65 62.70 75.7K
15:06 62.75 62.75 62.75 62.75 50.2K
15:07 62.75 62.80 62.75 62.75 12.5K
15:08 62.75 62.75 62.75 62.75 12.0K
15:09 62.79 62.79 62.75 62.75 123.7K
15:10 62.74 62.74 62.74 62.74 1.6K
15:12 62.74 62.74 62.74 62.74 6.0K
15:13 62.70 62.70 62.70 62.70 98.3K
15:15 62.70 62.70 62.70 62.70 20.5K
15:16 62.75 62.75 62.75 62.75 10.8K
15:17 62.70 62.70 62.70 62.70 4.5K
15:18 62.65 62.70 62.65 62.70 46.4K
15:20 62.65 62.65 62.60 62.60 53.5K
15:21 62.60 62.60 62.60 62.60 3.5K
15:24 62.65 62.65 62.55 62.55 11.1K
15:25 62.60 62.60 62.60 62.60 11.7K
15:27 62.60 62.65 62.60 62.65 84.4K
15:28 62.65 62.65 62.60 62.60 37.1K
15:30 62.60 62.60 62.60 62.60 19.6K
15:33 62.60 62.60 62.60 62.60 9.8K
15:34 62.60 62.60 62.60 62.60 82.8K
15:36 62.59 62.59 62.55 62.55 7.9K
15:37 62.59 62.59 62.59 62.59 1.6K
15:38 62.55 62.55 62.55 62.55 0.0K
15:43 62.55 62.55 62.55 62.55 40.3K
15:44 62.59 62.59 62.59 62.59 3.0K
15:46 62.59 62.60 62.59 62.60 2.1K
15:48 62.60 62.60 62.60 62.60 0.0K
15:50 62.55 62.59 62.55 62.59 30.7K
15:51 62.55 62.60 62.55 62.59 15.8K
15:53 62.58 62.58 62.58 62.58 4.3K
15:54 62.60 62.60 62.60 62.60 8.9K
15:55 62.60 62.60 62.60 62.60 40.2K
15:56 62.64 62.64 62.60 62.60 13.3K
15:57 62.64 62.64 62.64 62.64 1.0K
16:00 62.64 62.65 62.64 62.65 30.2K
16:01 62.60 62.65 62.60 62.65 19.8K
16:02 62.65 62.65 62.65 62.65 35.1K
16:03 62.65 62.70 62.65 62.70 41.0K
16:05 62.75 62.75 62.75 62.75 0.0K
16:06 62.75 62.75 62.72 62.72 7.2K
16:08 62.70 62.75 62.70 62.70 42.3K
16:09 62.69 62.70 62.69 62.70 6.7K
16:11 62.70 62.70 62.70 62.70 15.3K
16:12 62.75 62.75 62.75 62.75 0.0K
16:13 62.70 62.75 62.70 62.75 10.6K
16:14 62.70 62.70 62.70 62.70 0.0K
16:15 62.70 62.70 62.70 62.70 7.0K
16:16 62.70 62.75 62.70 62.75 51.0K
16:18 62.77 62.77 62.77 62.77 2.4K
16:19 62.75 62.75 62.75 62.75 5.0K
16:20 62.70 62.70 62.70 62.70 1.0K
16:22 62.70 62.70 62.70 62.70 5.5K
16:23 62.70 62.74 62.70 62.74 13.9K
16:24 62.75 62.75 62.75 62.75 1.6K
16:25 62.75 62.75 62.70 62.70 26.8K
16:26 62.70 62.70 62.70 62.70 5.3K
16:27 62.70 62.75 62.70 62.75 28.2K
16:28 62.75 62.75 62.75 62.75 46.0K
16:29 62.80 62.80 62.75 62.80 37.6K
16:35 62.80 62.80 62.80 62.80 4,423.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据