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 62.60 62.60 62.33 62.33 266.7K
08:02 62.60 62.60 62.60 62.60 25.5K
08:03 62.65 62.65 62.65 62.65 0.2K
08:05 62.65 62.65 62.65 62.65 0.0K
08:06 62.54 62.54 62.54 62.54 1.1K
08:07 62.40 62.40 62.40 62.40 45.0K
08:08 62.55 62.55 62.53 62.53 28.5K
08:09 62.40 62.45 62.35 62.45 17.0K
08:10 62.45 62.50 62.40 62.40 50.5K
08:11 62.50 62.50 62.50 62.50 47.2K
08:14 62.60 62.60 62.60 62.60 0.0K
08:17 62.45 62.45 62.20 62.30 52.0K
08:21 62.35 62.35 62.35 62.35 25.9K
08:22 62.45 62.45 62.25 62.28 60.0K
08:24 62.15 62.15 62.15 62.15 0.0K
08:25 62.25 62.25 62.25 62.25 3.7K
08:27 62.18 62.18 62.18 62.18 3.6K
08:28 62.25 62.25 62.20 62.20 19.1K
08:30 62.37 62.38 62.37 62.38 0.2K
08:33 62.35 62.35 62.25 62.25 35.7K
08:34 62.25 62.25 62.25 62.25 6.6K
08:35 62.25 62.25 62.15 62.15 12.8K
08:36 62.15 62.15 62.15 62.15 4.8K
08:39 62.23 62.23 62.23 62.23 1.6K
08:40 62.15 62.15 62.15 62.15 8.4K
08:41 62.23 62.23 62.23 62.23 50.0K
08:42 62.16 62.16 62.16 62.16 28.7K
08:43 62.10 62.20 62.10 62.18 64.6K
08:45 62.26 62.26 62.26 62.26 14.4K
08:47 62.33 62.33 62.33 62.33 15.0K
08:49 62.28 62.28 62.28 62.28 3.2K
08:57 62.25 62.25 62.25 62.25 47.9K
08:58 62.30 62.30 62.30 62.30 28.2K
09:00 62.20 62.20 62.20 62.20 1.6K
09:02 62.13 62.20 62.13 62.20 7.8K
09:03 62.20 62.20 62.20 62.20 0.6K
09:04 62.20 62.20 62.20 62.20 21.0K
09:05 62.20 62.20 62.20 62.20 21.3K
09:08 62.20 62.20 62.15 62.15 57.4K
09:12 62.20 62.20 62.20 62.20 29.4K
09:13 62.20 62.20 62.20 62.20 34.3K
09:14 62.20 62.25 62.20 62.25 17.4K
09:15 62.25 62.25 62.25 62.25 8.9K
09:16 62.20 62.20 62.15 62.15 62.6K
09:17 62.10 62.20 62.10 62.20 7.6K
09:18 62.13 62.13 62.13 62.13 7.8K
09:24 62.05 62.10 62.00 62.10 118.6K
09:25 62.10 62.10 62.10 62.10 24.5K
09:26 62.09 62.09 62.05 62.05 10.0K
09:27 62.05 62.05 62.05 62.05 2.5K
09:28 61.98 62.13 61.98 62.13 38.5K
09:30 62.01 62.05 62.01 62.05 1.0K
09:32 62.05 62.05 62.01 62.01 2.7K
09:34 62.05 62.05 62.05 62.05 0.0K
09:35 62.05 62.05 62.05 62.05 13.2K
09:36 62.10 62.10 62.10 62.10 37.5K
09:37 62.05 62.05 62.05 62.05 27.8K
09:38 62.05 62.10 62.05 62.10 4.1K
09:39 62.10 62.10 62.10 62.10 0.0K
09:41 62.10 62.10 62.07 62.07 9.4K
09:42 62.15 62.15 62.15 62.15 64.5K
09:45 62.20 62.20 62.16 62.20 15.7K
09:48 62.20 62.20 62.20 62.20 56.6K
09:49 62.25 62.25 62.25 62.25 0.1K
09:50 62.25 62.25 62.25 62.25 0.0K
09:51 62.25 62.25 62.21 62.25 106.1K
09:52 62.20 62.20 62.20 62.20 13.9K
09:53 62.15 62.15 62.05 62.05 26.2K
09:54 62.10 62.15 62.10 62.10 42.1K
09:59 62.10 62.10 62.10 62.10 25.3K
10:00 62.15 62.15 62.15 62.15 12.1K
10:01 62.10 62.10 62.10 62.10 0.1K
10:02 62.15 62.15 62.15 62.15 8.0K
10:04 62.20 62.20 62.15 62.15 4.7K
10:05 62.15 62.15 62.15 62.15 16.0K
10:07 62.15 62.15 62.15 62.15 1.8K
10:09 62.20 62.20 62.20 62.20 0.0K
10:10 62.15 62.15 62.05 62.05 74.4K
10:12 62.10 62.10 62.05 62.05 116.6K
10:14 62.10 62.10 62.10 62.10 10.0K
10:18 62.08 62.08 62.08 62.08 98.1K
10:19 62.08 62.08 62.08 62.08 1.2K
10:21 62.10 62.10 62.10 62.10 3.6K
10:23 62.05 62.05 62.02 62.02 52.7K
10:26 61.95 61.95 61.95 61.95 54.8K
10:27 61.92 61.92 61.92 61.92 0.5K
10:28 62.00 62.00 62.00 62.00 2.5K
10:29 62.00 62.05 62.00 62.05 34.8K
10:30 62.00 62.00 62.00 62.00 6.8K
10:31 62.03 62.03 62.03 62.03 8.0K
10:32 61.95 62.05 61.95 62.05 8.4K
10:34 62.05 62.05 62.05 62.05 0.0K
10:35 62.00 62.05 62.00 62.05 30.4K
10:36 62.00 62.03 62.00 62.03 14.1K
10:38 62.05 62.05 62.05 62.05 28.7K
10:39 62.05 62.05 62.05 62.05 1.8K
10:40 62.10 62.10 62.10 62.10 30.9K
10:41 62.10 62.10 62.10 62.10 503.7K
10:42 62.15 62.15 62.15 62.15 0.0K
10:43 62.20 62.20 62.20 62.20 13.0K
10:44 62.25 62.27 62.25 62.27 9.9K
10:45 62.35 62.35 62.25 62.25 80.2K
10:46 62.25 62.30 62.25 62.25 5.1K
10:47 62.25 62.25 62.25 62.25 25.9K
10:48 62.20 62.20 62.20 62.20 24.3K
10:50 62.25 62.25 62.20 62.25 22.7K
10:52 62.15 62.20 62.15 62.20 46.3K
10:56 62.16 62.20 62.15 62.15 6.3K
10:57 62.20 62.20 62.17 62.17 4.3K
10:58 62.20 62.25 62.15 62.25 5.6K
11:00 62.25 62.25 62.25 62.25 30.1K
11:02 62.25 62.25 62.25 62.25 22.2K
11:03 62.30 62.30 62.25 62.25 16.1K
11:04 62.20 62.20 62.20 62.20 76.5K
11:06 62.20 62.25 62.20 62.21 1,772.9K
11:08 62.25 62.25 62.25 62.25 0.0K
11:10 62.25 62.25 62.25 62.25 0.2K
11:12 62.25 62.25 62.25 62.25 13.6K
11:13 62.15 62.20 62.15 62.15 285.4K
11:14 62.20 62.20 62.15 62.15 83.2K
11:16 62.10 62.15 62.10 62.15 0.8K
11:17 62.15 62.15 62.15 62.15 26.8K
11:18 62.10 62.10 62.10 62.10 0.3K
11:19 62.20 62.20 62.13 62.13 1.5K
11:20 62.12 62.12 62.12 62.12 10.9K
11:21 62.05 62.10 62.05 62.10 825.9K
11:23 62.10 62.10 62.10 62.10 0.0K
11:24 62.10 62.10 62.10 62.10 5.0K
11:26 62.06 62.06 62.06 62.06 32.6K
11:30 62.10 62.10 62.10 62.10 24.3K
11:31 62.10 62.15 62.10 62.15 40.3K
11:32 62.17 62.17 62.17 62.17 8.0K
11:34 62.20 62.20 62.20 62.20 0.0K
11:36 62.20 62.25 62.20 62.20 21.3K
11:37 62.25 62.25 62.25 62.25 21.1K
11:38 62.20 62.25 62.20 62.25 19.2K
11:39 62.25 62.25 62.25 62.25 9.9K
11:40 62.20 62.30 62.20 62.30 0.0K
11:42 62.25 62.30 62.25 62.30 28.5K
11:43 62.20 62.20 62.20 62.20 26.5K
11:47 62.15 62.15 62.15 62.15 25.6K
11:48 62.17 62.17 62.16 62.16 16.4K
11:50 62.18 62.18 62.18 62.18 1.1K
11:51 62.20 62.20 62.20 62.20 0.0K
11:52 62.20 62.20 62.20 62.20 12.5K
11:55 62.20 62.20 62.20 62.20 0.1K
11:56 62.15 62.15 62.15 62.15 38.3K
11:57 62.13 62.13 62.13 62.13 6.0K
11:58 62.20 62.20 62.20 62.20 0.0K
12:01 62.15 62.15 62.15 62.15 5.7K
12:02 62.15 62.15 62.15 62.15 1.9K
12:05 62.15 62.15 62.15 62.15 14.4K
12:06 62.18 62.18 62.18 62.18 14.4K
12:07 62.20 62.20 62.20 62.20 2.0K
12:10 62.20 62.20 62.20 62.20 84.7K
12:13 62.20 62.20 62.15 62.15 13.2K
12:18 62.20 62.20 62.20 62.20 11.3K
12:19 62.25 62.25 62.20 62.20 3.1K
12:20 62.20 62.20 62.20 62.20 0.0K
12:22 62.20 62.20 62.15 62.15 1.8K
12:23 62.20 62.20 62.20 62.20 20.1K
12:25 62.15 62.15 62.15 62.15 58.0K
12:26 62.20 62.20 62.20 62.20 0.1K
12:27 62.20 62.20 62.20 62.20 0.1K
12:28 62.17 62.20 62.17 62.20 0.8K
12:29 62.10 62.10 62.10 62.10 0.0K
12:32 62.20 62.20 62.20 62.20 0.0K
12:33 62.20 62.20 62.20 62.20 0.1K
12:34 62.17 62.20 62.17 62.20 12.0K
12:35 62.13 62.20 62.13 62.15 34.3K
12:36 62.15 62.28 62.15 62.28 89.2K
12:37 62.30 62.30 62.30 62.30 15.9K
12:38 62.33 62.35 62.33 62.35 1.7K
12:40 62.40 62.45 62.40 62.45 48.2K
12:41 62.45 62.45 62.45 62.45 78.6K
12:43 62.50 62.50 62.43 62.43 7.5K
12:46 62.40 62.40 62.40 62.40 44.6K
12:47 62.30 62.30 62.25 62.25 100.0K
12:48 62.28 62.28 62.28 62.28 3.3K
12:49 62.27 62.27 62.22 62.22 34.1K
12:51 62.25 62.25 62.25 62.25 0.0K
12:52 62.25 62.25 62.25 62.25 0.8K
12:54 62.20 62.20 62.20 62.20 44.5K
12:56 62.25 62.25 62.23 62.23 0.3K
12:57 62.25 62.25 62.25 62.25 0.0K
12:58 62.15 62.15 62.15 62.15 54.5K
12:59 62.15 62.15 62.15 62.15 35.8K
13:01 62.13 62.13 62.13 62.13 1.6K
13:02 62.20 62.20 62.20 62.20 0.2K
13:03 62.20 62.20 62.20 62.20 14.9K
13:04 62.20 62.20 62.20 62.20 0.1K
13:06 62.20 62.20 62.20 62.20 0.1K
13:07 62.25 62.25 62.25 62.25 0.0K
13:08 62.15 62.15 62.15 62.15 52.9K
13:09 62.20 62.20 62.20 62.20 0.0K
13:11 62.15 62.15 62.15 62.15 63.3K
13:12 62.20 62.23 62.15 62.15 56.2K
13:13 62.15 62.15 62.15 62.15 23.1K
13:15 62.20 62.20 62.20 62.20 11.4K
13:17 62.20 62.20 62.15 62.15 96.0K
13:20 62.13 62.13 62.13 62.13 0.5K
13:24 62.19 62.20 62.19 62.20 24.0K
13:27 62.20 62.20 62.20 62.20 0.6K
13:28 62.20 62.20 62.15 62.15 91.4K
13:29 62.17 62.17 62.10 62.10 15.5K
13:33 62.20 62.20 62.10 62.10 3.1K
13:34 62.20 62.20 62.20 62.20 1.3K
13:36 62.10 62.10 62.10 62.10 5.0K
13:37 62.20 62.20 62.20 62.20 29.8K
13:38 62.20 62.22 62.15 62.15 150.0K
13:39 62.10 62.10 62.10 62.10 6.7K
13:43 62.20 62.20 62.20 62.20 7.9K
13:44 62.15 62.15 62.15 62.15 75.2K
13:45 62.13 62.15 62.13 62.15 0.3K
13:46 62.15 62.15 62.10 62.10 40.8K
13:48 62.13 62.13 62.13 62.13 8.0K
13:49 62.15 62.15 62.15 62.15 1.5K
13:50 62.15 62.15 62.15 62.15 0.0K
13:52 62.20 62.20 62.20 62.20 0.0K
13:54 62.17 62.17 62.17 62.17 0.9K
13:55 62.20 62.20 62.20 62.20 0.3K
13:57 62.15 62.20 62.15 62.20 10.1K
13:58 62.20 62.20 62.15 62.15 603.7K
13:59 62.20 62.20 62.20 62.20 0.0K
14:00 62.10 62.10 62.10 62.10 72.1K
14:04 62.20 62.20 62.20 62.20 0.0K
14:05 62.20 62.20 62.20 62.20 1.8K
14:06 62.15 62.15 62.15 62.15 116.7K
14:09 62.15 62.15 62.15 62.15 24.4K
14:10 62.15 62.20 62.15 62.20 32.5K
14:11 62.20 62.20 62.15 62.15 43.8K
14:12 62.25 62.30 62.25 62.30 0.0K
14:13 62.30 62.30 62.30 62.30 17.6K
14:16 62.30 62.30 62.15 62.15 185.4K
14:17 62.20 62.20 62.20 62.20 0.0K
14:19 62.20 62.20 62.15 62.15 42.5K
14:20 62.15 62.20 62.15 62.20 4.0K
14:22 62.17 62.17 62.10 62.10 8.5K
14:23 62.15 62.15 62.15 62.15 16.0K
14:26 62.15 62.15 62.15 62.15 0.6K
14:29 62.13 62.15 62.13 62.15 22.9K
14:30 62.17 62.18 62.17 62.18 13.9K
14:31 62.30 62.30 62.30 62.30 1.8K
14:33 62.35 62.35 62.35 62.35 25.3K
14:34 62.30 62.30 62.30 62.30 90.6K
14:36 62.30 62.30 62.28 62.28 93.9K
14:37 62.20 62.20 62.20 62.20 78.7K
14:38 62.20 62.20 62.20 62.20 11.4K
14:42 62.20 62.20 62.20 62.20 143.5K
14:43 62.17 62.20 62.17 62.20 65.2K
14:44 62.20 62.30 62.20 62.30 113.5K
14:45 62.23 62.23 62.23 62.23 15.0K
14:46 62.32 62.35 62.32 62.35 5.8K
14:47 62.35 62.35 62.35 62.35 0.1K
14:48 62.32 62.35 62.32 62.35 8.0K
14:49 62.33 62.40 62.33 62.40 2.2K
14:50 62.30 62.33 62.30 62.33 133.9K
14:51 62.30 62.30 62.30 62.30 0.0K
14:52 62.25 62.25 62.18 62.18 152.6K
14:53 62.15 62.15 62.15 62.15 36.5K
14:54 62.20 62.20 62.15 62.15 21.8K
14:55 62.15 62.15 62.15 62.15 0.0K
14:56 62.15 62.15 62.15 62.15 0.3K
14:57 62.10 62.10 62.10 62.10 176.0K
14:58 62.12 62.15 62.12 62.15 20.7K
15:00 62.15 62.15 62.13 62.13 18.1K
15:01 62.15 62.15 62.10 62.10 11.1K
15:02 62.12 62.12 62.10 62.12 6.2K
15:03 62.10 62.10 62.10 62.10 76.4K
15:05 62.15 62.15 62.10 62.10 140.9K
15:06 62.09 62.09 62.09 62.09 0.4K
15:07 62.10 62.10 62.10 62.10 6.9K
15:08 62.15 62.15 62.10 62.10 47.8K
15:09 62.05 62.05 62.01 62.01 58.1K
15:10 62.00 62.00 62.00 62.00 0.0K
15:11 62.10 62.10 62.10 62.10 67.7K
15:12 62.08 62.15 62.08 62.15 8.1K
15:13 62.20 62.20 62.20 62.20 133.2K
15:14 62.15 62.15 62.10 62.10 78.6K
15:15 62.12 62.12 62.05 62.05 24.0K
15:16 62.12 62.12 62.12 62.12 2.0K
15:17 62.12 62.15 62.10 62.10 15.0K
15:18 62.05 62.05 62.05 62.05 28.4K
15:19 62.24 62.24 62.24 62.24 4.0K
15:20 62.10 62.10 62.10 62.10 0.5K
15:21 62.15 62.15 62.15 62.15 0.0K
15:22 62.15 62.15 62.15 62.15 0.1K
15:23 62.15 62.15 62.15 62.15 2.7K
15:24 62.05 62.05 62.03 62.03 128.7K
15:25 62.06 62.06 62.06 62.06 2.2K
15:26 62.05 62.05 62.05 62.05 22.4K
15:27 62.05 62.10 62.05 62.07 45.7K
15:28 62.10 62.10 62.05 62.05 24.5K
15:29 62.00 62.00 62.00 62.00 46.4K
15:33 62.05 62.05 62.05 62.05 8.3K
15:34 62.05 62.05 62.00 62.00 84.2K
15:35 62.00 62.00 62.00 62.00 15.8K
15:36 62.03 62.05 62.03 62.05 18.4K
15:37 62.05 62.05 62.05 62.05 5.0K
15:40 62.05 62.05 62.05 62.05 0.2K
15:41 62.05 62.05 62.05 62.05 19.2K
15:42 62.10 62.10 62.10 62.10 28.7K
15:45 62.15 62.15 62.10 62.15 47.4K
15:46 62.15 62.15 62.15 62.15 66.8K
15:47 62.15 62.20 62.15 62.20 10.3K
15:48 62.15 62.15 62.15 62.15 21.2K
15:49 62.15 62.15 62.15 62.15 10.4K
15:50 62.20 62.20 62.20 62.20 2.7K
15:51 62.17 62.17 62.17 62.17 0.2K
15:52 62.25 62.30 62.25 62.30 14.8K
15:53 62.30 62.35 62.30 62.35 8.9K
15:54 62.35 62.35 62.25 62.25 135.8K
15:55 62.30 62.30 62.15 62.15 282.6K
15:57 62.15 62.15 62.15 62.15 178.1K
15:58 62.15 62.15 62.15 62.15 0.0K
15:59 62.15 62.15 62.15 62.15 8.6K
16:00 62.10 62.10 62.10 62.10 90.6K
16:01 62.15 62.15 62.15 62.15 29.2K
16:02 62.15 62.15 62.10 62.10 71.9K
16:04 62.10 62.10 62.10 62.10 8.4K
16:05 62.10 62.10 62.10 62.10 104.6K
16:06 62.10 62.15 62.10 62.15 107.4K
16:07 62.15 62.15 62.15 62.15 1.3K
16:09 62.10 62.13 62.10 62.13 5.4K
16:10 62.15 62.15 62.15 62.15 2.7K
16:11 62.15 62.15 62.15 62.15 2.6K
16:12 62.15 62.15 62.15 62.15 0.7K
16:13 62.15 62.15 62.15 62.15 2.7K
16:14 62.15 62.15 62.13 62.15 7.0K
16:15 62.15 62.15 62.15 62.15 2.6K
16:16 62.15 62.15 62.15 62.15 24.9K
16:17 62.15 62.15 62.15 62.15 5.6K
16:18 62.15 62.15 62.10 62.15 139.7K
16:19 62.15 62.15 62.13 62.15 15.5K
16:20 62.15 62.15 62.15 62.15 5.7K
16:21 62.20 62.20 62.15 62.20 41.3K
16:22 62.20 62.20 62.20 62.20 13.8K
16:23 62.25 62.25 62.20 62.20 89.1K
16:24 62.20 62.25 62.20 62.25 33.0K
16:25 62.30 62.30 62.25 62.30 38.8K
16:26 62.30 62.35 62.25 62.25 106.9K
16:27 62.20 62.20 62.18 62.18 45.3K
16:28 62.18 62.20 62.15 62.15 94.7K
16:29 62.13 62.15 62.10 62.13 105.1K
16:35 62.05 62.05 62.05 62.05 12,664.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据