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 70.30 71.08 70.30 71.08 120.3K
08:01 71.08 71.32 71.08 71.32 38.1K
08:02 71.23 71.37 71.23 71.23 11.3K
08:03 71.05 71.27 71.05 71.10 22.0K
08:04 71.03 71.03 71.02 71.03 28.1K
08:05 71.00 71.00 70.80 70.80 14.2K
08:06 70.88 70.95 70.88 70.95 0.8K
08:07 70.76 70.76 70.76 70.76 3.8K
08:08 70.85 70.85 70.70 70.70 0.1K
08:09 70.55 70.60 70.35 70.35 14.7K
08:10 70.29 70.29 70.15 70.22 63.1K
08:11 70.15 70.15 69.80 69.80 34.8K
08:12 70.05 70.05 69.80 69.80 60.2K
08:13 69.65 69.85 69.65 69.85 1.8K
08:14 69.80 69.85 69.71 69.71 34.1K
08:15 69.69 69.69 69.60 69.60 1.0K
08:16 69.60 69.60 69.15 69.15 76.6K
08:17 69.35 69.35 69.15 69.15 15.8K
08:18 69.21 69.40 69.21 69.30 30.0K
08:19 69.35 69.45 69.35 69.45 10.9K
08:20 69.60 69.65 69.50 69.50 19.9K
08:21 69.60 69.65 69.60 69.65 11.6K
08:22 69.65 69.65 69.65 69.65 6.0K
08:23 69.65 69.70 69.65 69.70 2.8K
08:24 69.66 69.71 69.66 69.68 22.1K
08:25 69.71 69.71 69.71 69.70 7.5K
08:26 69.80 69.80 69.75 69.75 19.1K
08:27 69.70 69.70 69.68 69.68 14.4K
08:28 69.63 69.63 69.63 69.63 28.4K
08:29 69.61 69.61 69.61 69.61 9.0K
08:30 69.57 69.57 69.46 69.50 4.0K
08:31 69.47 69.55 69.45 69.55 30.7K
08:32 69.45 69.55 69.45 69.55 0.0K
08:33 69.42 69.50 69.40 69.41 35.3K
08:34 69.45 69.45 69.45 69.45 8.1K
08:35 69.45 69.70 69.45 69.65 82.3K
08:36 69.60 69.70 69.60 69.70 27.4K
08:37 69.60 69.60 69.55 69.60 4.9K
08:38 69.57 69.65 69.57 69.65 4.9K
08:39 69.70 69.72 69.68 69.72 6.5K
08:40 69.72 69.80 69.66 69.80 31.8K
08:41 69.85 69.85 69.83 69.83 7.9K
08:44 69.85 69.85 69.85 69.85 0.0K
08:45 69.83 69.83 69.83 69.83 7.1K
08:46 69.83 69.83 69.83 69.83 4.3K
08:47 69.83 69.83 69.83 69.83 12.6K
08:49 69.83 69.83 69.83 69.83 1.0K
08:50 69.75 69.83 69.75 69.83 1.5K
08:51 69.85 69.85 69.80 69.80 3.9K
08:52 69.85 69.85 69.80 69.80 43.2K
08:53 69.85 69.90 69.85 69.90 21.0K
08:54 69.85 69.85 69.85 69.85 0.0K
08:56 69.92 69.92 69.92 69.92 15.0K
08:57 69.89 69.89 69.85 69.85 3.7K
08:58 70.00 70.05 70.00 70.01 221.3K
08:59 70.08 70.10 70.08 70.10 56.8K
09:00 70.13 70.15 70.13 70.15 59.9K
09:01 70.18 70.18 70.18 70.18 6.9K
09:02 70.15 70.19 70.15 70.19 14.1K
09:03 70.20 70.30 70.20 70.30 28.6K
09:04 70.35 70.39 70.35 70.35 32.1K
09:05 70.25 70.40 70.25 70.39 38.6K
09:06 70.35 70.44 70.35 70.44 24.4K
09:07 70.39 70.39 70.35 70.35 25.7K
09:08 70.38 70.38 70.38 70.38 3.1K
09:09 70.43 70.43 70.43 70.43 5.0K
09:10 70.39 70.39 70.39 70.39 1.1K
09:11 70.45 70.45 70.39 70.39 1.7K
09:12 70.39 70.39 70.39 70.39 5.7K
09:13 70.45 70.45 70.45 70.45 4.7K
09:14 70.44 70.44 70.44 70.44 1.8K
09:15 70.44 70.44 70.44 70.44 3.0K
09:16 70.45 70.50 70.45 70.50 9.1K
09:17 70.55 70.60 70.50 70.60 80.9K
09:18 70.64 70.65 70.64 70.65 1.3K
09:21 70.60 70.60 70.59 70.59 2.2K
09:22 70.60 70.60 70.59 70.58 3.0K
09:23 70.60 70.60 70.60 70.60 0.1K
09:24 70.50 70.55 70.50 70.55 26.0K
09:25 70.45 70.45 70.45 70.45 16.6K
09:26 70.44 70.44 70.44 70.44 1.0K
09:27 70.40 70.40 70.25 70.25 14.0K
09:28 70.30 70.30 70.30 70.30 8.3K
09:29 70.25 70.34 70.25 70.34 7.9K
09:30 70.30 70.30 70.25 70.25 13.0K
09:31 70.25 70.25 70.25 70.25 0.7K
09:32 70.33 70.33 70.33 70.34 2.8K
09:33 70.30 70.30 70.30 70.30 1.5K
09:34 70.35 70.40 70.35 70.40 2.0K
09:35 70.40 70.40 70.37 70.37 4.4K
09:36 70.38 70.38 70.38 70.38 3.0K
09:37 70.39 70.39 70.35 70.35 9.7K
09:39 70.38 70.40 70.38 70.40 12.3K
09:41 70.50 70.50 70.50 70.50 0.0K
09:45 70.40 70.40 70.40 70.40 2.1K
09:46 70.40 70.45 70.40 70.45 3.4K
09:47 70.45 70.45 70.45 70.45 3.9K
09:48 70.40 70.40 70.30 70.30 24.8K
09:50 70.34 70.38 70.34 70.38 1.4K
09:53 70.38 70.38 70.38 70.38 3.0K
09:54 70.40 70.40 70.40 70.40 0.0K
09:56 70.40 70.40 70.40 70.40 13.3K
09:58 70.35 70.45 70.35 70.42 8.7K
09:59 70.35 70.42 70.35 70.42 16.6K
10:00 70.45 70.45 70.45 70.45 0.1K
10:01 70.36 70.36 70.36 70.36 0.1K
10:02 70.45 70.55 70.45 70.55 19.6K
10:03 70.50 70.55 70.40 70.55 1.0K
10:04 70.55 70.55 70.49 70.55 4.0K
10:05 70.36 70.36 70.36 70.36 0.0K
10:06 70.50 70.50 70.50 70.50 0.1K
10:09 70.41 70.41 70.41 70.41 12.0K
10:10 70.45 70.45 70.45 70.45 0.0K
10:11 70.43 70.43 70.40 70.40 6.2K
10:12 70.39 70.45 70.39 70.44 33.9K
10:13 70.45 70.45 70.45 70.45 1.2K
10:16 70.40 70.48 70.40 70.48 8.3K
10:18 70.45 70.45 70.40 70.43 8.5K
10:19 70.43 70.43 70.43 70.43 30.0K
10:20 70.45 70.45 70.45 70.45 8.6K
10:21 70.40 70.40 70.40 70.40 3.4K
10:22 70.40 70.40 70.30 70.30 15.4K
10:23 70.40 70.40 70.30 70.30 16.6K
10:24 70.33 70.33 70.33 70.33 14.2K
10:25 70.34 70.34 70.30 70.30 10.5K
10:26 70.32 70.32 70.32 70.32 31.7K
10:27 70.32 70.32 70.32 70.32 5.1K
10:29 70.30 70.30 70.30 70.30 6.2K
10:32 70.32 70.35 70.32 70.35 0.5K
10:33 70.30 70.30 70.30 70.30 3.1K
10:37 70.35 70.35 70.35 70.35 0.0K
10:38 70.35 70.35 70.35 70.35 0.0K
10:39 70.20 70.30 70.20 70.30 41.1K
10:41 70.35 70.35 70.35 70.35 4.5K
10:42 70.30 70.30 70.30 70.30 15.3K
10:43 70.35 70.35 70.35 70.35 0.3K
10:46 70.35 70.35 70.30 70.30 2.9K
10:47 70.30 70.30 70.30 70.30 7.8K
10:49 70.32 70.35 70.25 70.25 40.7K
10:50 70.20 70.30 70.20 70.25 38.9K
10:52 70.25 70.25 70.25 70.25 0.0K
10:53 70.30 70.34 70.30 70.34 8.8K
10:54 70.32 70.32 70.30 70.30 17.2K
10:55 70.25 70.25 70.25 70.25 19.0K
10:56 70.25 70.25 70.25 70.25 0.0K
10:58 70.25 70.27 70.25 70.27 20.5K
11:00 70.28 70.28 70.28 70.28 6.8K
11:01 70.30 70.30 70.30 70.30 1.8K
11:02 70.25 70.25 70.25 70.25 0.1K
11:03 70.32 70.32 70.32 70.32 0.1K
11:05 70.25 70.25 70.25 70.25 0.0K
11:07 70.25 70.25 70.25 70.25 0.1K
11:08 70.25 70.30 70.25 70.25 27.2K
11:09 70.22 70.28 70.15 70.15 27.1K
11:11 70.12 70.12 70.12 70.12 1.0K
11:13 70.15 70.15 70.15 70.15 0.1K
11:14 70.12 70.12 70.12 70.12 15.0K
11:15 70.15 70.15 70.15 70.15 0.0K
11:16 70.10 70.12 70.10 70.12 2.0K
11:17 70.12 70.12 70.12 70.12 0.5K
11:18 70.12 70.12 70.12 70.12 4.3K
11:19 70.15 70.40 70.15 70.40 122.3K
11:21 70.40 70.40 70.39 70.39 1.1K
11:22 70.35 70.35 70.35 70.35 3.9K
11:23 70.38 70.38 70.38 70.38 1.4K
11:24 70.40 70.40 70.32 70.32 89.7K
11:28 70.38 70.38 70.38 70.38 1.0K
11:29 70.30 70.38 70.30 70.38 5.8K
11:30 70.39 70.39 70.38 70.38 1.0K
11:33 70.35 70.35 70.35 70.35 10.0K
11:36 70.40 70.40 70.40 70.40 0.1K
11:37 70.30 70.30 70.30 70.30 0.0K
11:38 70.35 70.35 70.35 70.35 38.7K
11:40 70.40 70.45 70.35 70.44 34.4K
11:41 70.40 70.50 70.40 70.50 1.0K
11:42 70.50 70.50 70.45 70.50 98.1K
11:43 70.55 70.60 70.55 70.60 8.8K
11:44 70.59 70.59 70.59 70.59 1.0K
11:45 70.58 70.58 70.58 70.58 2.8K
11:47 70.50 70.50 70.47 70.47 13.8K
11:48 70.48 70.48 70.48 70.48 0.5K
11:49 70.41 70.41 70.41 70.41 0.0K
11:52 70.50 70.50 70.50 70.50 0.0K
11:53 70.48 70.48 70.48 70.48 7.0K
11:54 70.50 70.50 70.50 70.50 3.1K
11:55 70.47 70.47 70.47 70.47 3.5K
11:56 70.50 70.50 70.49 70.49 5.6K
11:57 70.54 70.55 70.54 70.55 4.2K
11:58 70.55 70.55 70.55 70.55 0.5K
11:59 70.50 70.55 70.50 70.54 19.6K
12:02 70.53 70.53 70.53 70.53 0.1K
12:04 70.52 70.52 70.52 70.52 28.4K
12:05 70.55 70.55 70.45 70.45 4.2K
12:08 70.44 70.44 70.44 70.44 0.5K
12:09 70.44 70.44 70.44 70.44 1.4K
12:10 70.45 70.53 70.45 70.45 11.7K
12:12 70.52 70.52 70.52 70.52 0.9K
12:13 70.52 70.54 70.52 70.54 18.1K
12:14 70.52 70.55 70.52 70.55 7.9K
12:16 70.60 70.60 70.60 70.60 0.0K
12:17 70.60 70.60 70.60 70.60 11.9K
12:18 70.65 70.65 70.64 70.64 9.2K
12:19 70.65 70.65 70.65 70.65 0.0K
12:20 70.60 70.65 70.60 70.65 0.1K
12:21 70.65 70.70 70.65 70.70 14.2K
12:24 70.70 70.70 70.69 70.69 0.7K
12:25 70.70 70.70 70.69 70.69 1.3K
12:26 70.70 70.75 70.70 70.72 8.6K
12:27 70.75 70.75 70.72 70.72 2.9K
12:28 70.72 70.72 70.72 70.72 0.7K
12:29 70.75 70.75 70.75 70.75 0.0K
12:30 70.70 70.75 70.70 70.75 1.5K
12:32 70.70 70.75 70.70 70.75 25.3K
12:33 70.65 70.72 70.65 70.70 21.0K
12:34 70.70 70.70 70.70 70.70 2.0K
12:35 70.75 70.75 70.73 70.74 3.7K
12:36 70.75 70.75 70.75 70.75 11.5K
12:37 70.74 70.74 70.74 70.74 0.0K
12:40 70.74 70.74 70.74 70.74 0.7K
12:41 70.73 70.75 70.73 70.75 17.5K
12:42 70.75 70.75 70.70 70.70 7.0K
12:43 70.75 70.75 70.75 70.75 0.0K
12:45 70.75 70.75 70.75 70.75 0.0K
12:47 70.75 70.75 70.75 70.75 0.0K
12:48 70.75 70.75 70.75 70.75 0.8K
12:50 70.65 70.65 70.65 70.65 19.4K
12:51 70.62 70.62 70.62 70.62 1.4K
12:53 70.65 70.65 70.65 70.65 0.1K
12:55 70.63 70.63 70.63 70.63 1.4K
12:56 70.65 70.65 70.65 70.65 0.0K
12:57 70.55 70.65 70.55 70.65 1.1K
12:58 70.50 70.50 70.50 70.50 11.2K
12:59 70.48 70.48 70.45 70.45 5.4K
13:00 70.50 70.55 70.50 70.55 28.8K
13:02 70.55 70.55 70.52 70.52 0.5K
13:03 70.45 70.45 70.45 70.45 0.0K
13:05 70.50 70.55 70.50 70.55 5.2K
13:07 70.46 70.55 70.46 70.55 0.8K
13:08 70.55 70.55 70.55 70.55 0.0K
13:09 70.55 70.55 70.40 70.40 0.5K
13:10 70.45 70.50 70.45 70.50 34.8K
13:11 70.42 70.45 70.42 70.45 5.3K
13:12 70.48 70.48 70.48 70.48 0.7K
13:13 70.45 70.45 70.45 70.45 2.9K
13:14 70.42 70.50 70.42 70.50 1.0K
13:16 70.50 70.50 70.50 70.50 0.0K
13:18 70.48 70.48 70.48 70.48 1.7K
13:20 70.30 70.35 70.30 70.35 27.5K
13:21 70.27 70.27 70.27 70.27 15.6K
13:22 70.20 70.26 70.20 70.20 14.3K
13:25 70.20 70.20 70.20 70.20 10.0K
13:26 70.23 70.23 70.23 70.23 1.4K
13:27 70.25 70.25 70.20 70.20 11.2K
13:28 70.25 70.25 70.25 70.25 0.0K
13:29 70.25 70.25 70.25 70.25 0.0K
13:30 70.20 70.20 70.20 70.20 0.1K
13:32 70.20 70.20 70.20 70.20 0.2K
13:33 70.20 70.25 70.20 70.25 11.3K
13:34 70.27 70.27 70.27 70.27 0.4K
13:37 70.20 70.20 70.20 70.20 0.0K
13:38 70.30 70.30 70.30 70.30 0.0K
13:39 70.25 70.25 70.22 70.22 0.6K
13:40 70.30 70.30 70.30 70.30 0.0K
13:41 70.30 70.30 70.30 70.30 0.0K
13:43 70.25 70.25 70.25 70.25 7.2K
13:44 70.27 70.27 70.27 70.27 0.2K
13:45 70.30 70.30 70.26 70.26 5.0K
13:46 70.30 70.30 70.20 70.20 3.9K
13:50 70.24 70.24 70.20 70.20 5.3K
13:54 70.22 70.22 70.22 70.22 5.0K
13:55 70.30 70.30 70.30 70.30 27.4K
13:56 70.30 70.30 70.30 70.30 0.0K
13:57 70.25 70.25 70.25 70.25 12.8K
13:58 70.15 70.15 70.15 70.15 0.0K
14:00 70.24 70.30 70.24 70.27 17.5K
14:01 70.26 70.26 70.16 70.16 1.7K
14:04 70.28 70.28 70.28 70.28 0.5K
14:05 70.25 70.25 70.25 70.25 3.4K
14:08 70.30 70.30 70.28 70.28 25.4K
14:09 70.30 70.30 70.30 70.30 45.2K
14:12 70.39 70.40 70.38 70.40 1.7K
14:13 70.40 70.40 70.40 70.40 0.1K
14:15 70.38 70.38 70.38 70.38 1.0K
14:16 70.35 70.35 70.35 70.35 18.1K
14:19 70.40 70.40 70.35 70.39 26.5K
14:21 70.40 70.40 70.40 70.40 0.0K
14:22 70.35 70.35 70.35 70.35 2.5K
14:24 70.40 70.40 70.40 70.40 0.0K
14:26 70.40 70.40 70.40 70.40 33.7K
14:27 70.40 70.45 70.40 70.45 1.5K
14:28 70.43 70.43 70.43 70.43 9.3K
14:30 70.35 70.37 70.35 70.37 3.1K
14:31 70.40 70.40 70.37 70.37 0.5K
14:32 70.30 70.30 70.20 70.20 9.3K
14:34 70.25 70.30 70.25 70.26 34.4K
14:35 70.40 70.40 70.40 70.40 69.5K
14:37 70.35 70.35 70.35 70.35 8.0K
14:39 70.40 70.40 70.25 70.30 24.0K
14:40 70.30 70.35 70.30 70.35 11.4K
14:41 70.35 70.35 70.35 70.35 20.0K
14:43 70.40 70.50 70.40 70.50 3.4K
14:44 70.44 70.45 70.44 70.45 2.9K
14:46 70.40 70.45 70.35 70.35 7.1K
14:48 70.37 70.37 70.37 70.37 0.0K
14:49 70.45 70.48 70.45 70.48 16.9K
14:50 70.40 70.48 70.40 70.48 4.3K
14:51 70.40 70.40 70.40 70.40 0.0K
14:52 70.40 70.40 70.40 70.40 0.0K
14:53 70.50 70.50 70.45 70.45 22.1K
14:55 70.45 70.45 70.45 70.45 1.8K
14:56 70.50 70.50 70.50 70.50 19.2K
15:00 70.53 70.53 70.50 70.50 22.8K
15:04 70.40 70.40 70.40 70.40 16.3K
15:08 70.40 70.40 70.40 70.40 3.3K
15:09 70.43 70.43 70.43 70.43 1.4K
15:10 70.43 70.43 70.35 70.35 1.3K
15:11 70.45 70.45 70.43 70.43 25.0K
15:13 70.43 70.43 70.40 70.40 13.1K
15:14 70.40 70.40 70.40 70.40 18.0K
15:16 70.45 70.45 70.36 70.36 0.0K
15:17 70.25 70.25 70.20 70.20 64.0K
15:18 70.20 70.20 70.20 70.20 3.4K
15:20 70.20 70.25 70.20 70.25 16.1K
15:21 70.30 70.30 70.30 70.30 0.0K
15:24 70.25 70.25 70.25 70.25 81.7K
15:25 70.28 70.28 70.25 70.25 10.6K
15:26 70.15 70.15 70.15 70.15 34.3K
15:27 70.10 70.15 70.10 70.10 5.6K
15:28 70.15 70.15 70.15 70.15 21.8K
15:29 70.15 70.15 70.15 70.15 14.1K
15:30 70.15 70.15 70.10 70.10 33.2K
15:32 70.15 70.15 70.00 70.00 8.0K
15:33 70.00 70.00 69.90 69.95 35.8K
15:34 69.87 69.87 69.87 69.87 40.0K
15:35 69.80 69.88 69.80 69.88 4.9K
15:36 69.90 70.10 69.90 70.10 101.2K
15:37 70.15 70.15 70.15 70.15 2.0K
15:38 70.13 70.13 70.05 70.05 22.8K
15:41 70.03 70.03 70.03 70.03 14.1K
15:42 70.03 70.03 70.03 70.03 0.4K
15:43 70.05 70.05 70.05 70.05 6.2K
15:44 70.05 70.05 70.05 70.05 10.8K
15:45 69.99 69.99 69.99 69.99 1.5K
15:46 70.00 70.00 69.90 69.90 3.9K
15:47 69.95 69.95 69.95 69.95 18.0K
15:48 69.98 70.00 69.98 69.98 5.5K
15:49 69.94 70.00 69.94 70.00 68.8K
15:50 69.93 69.93 69.93 69.93 7.1K
15:54 70.00 70.00 70.00 70.00 27.5K
15:56 69.90 69.90 69.89 69.89 17.5K
15:57 69.80 69.80 69.80 69.80 0.0K
15:58 69.85 69.85 69.85 69.85 10.0K
15:59 69.85 69.85 69.80 69.85 62.5K
16:00 69.80 69.80 69.80 69.80 5.1K
16:01 69.65 69.65 69.65 69.65 80.5K
16:03 69.66 69.70 69.66 69.70 0.8K
16:04 69.63 69.63 69.63 69.63 1.2K
16:05 69.55 69.55 69.55 69.55 23.3K
16:06 69.54 69.54 69.50 69.50 33.7K
16:07 69.50 69.50 69.45 69.45 7.6K
16:08 69.52 69.52 69.40 69.40 71.2K
16:09 69.50 69.50 69.47 69.50 1.2K
16:10 69.50 69.50 69.50 69.50 25.0K
16:11 69.52 69.52 69.52 69.52 8.6K
16:12 69.45 69.45 69.45 69.45 18.8K
16:13 69.40 69.40 69.30 69.32 74.1K
16:14 69.30 69.34 69.30 69.34 3.0K
16:15 69.35 69.35 69.34 69.34 3.6K
16:16 69.35 69.35 69.35 69.35 58.6K
16:17 69.42 69.42 69.40 69.40 10.1K
16:19 69.50 69.50 69.50 69.50 216.1K
16:20 69.45 69.45 69.45 69.45 4.5K
16:21 69.50 69.50 69.50 69.50 4.8K
16:22 69.70 69.85 69.70 69.80 395.3K
16:23 69.80 69.80 69.80 69.80 35.7K
16:24 69.81 69.81 69.75 69.80 121.9K
16:25 69.75 69.80 69.70 69.80 55.1K
16:26 69.80 69.80 69.80 69.80 4.9K
16:27 69.80 69.95 69.80 69.95 222.7K
16:28 69.90 69.95 69.90 69.92 102.4K
16:29 69.95 69.95 69.85 69.85 35.8K
16:35 69.70 69.70 69.70 69.70 4,435.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据