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 70.15 70.20 69.60 70.20 24.0K
08:01 70.20 70.20 70.20 70.20 0.0K
08:02 69.76 69.95 69.76 69.95 1.0K
08:06 69.95 69.95 69.70 69.70 15.2K
08:07 69.90 69.90 69.90 69.90 2.9K
08:08 69.85 69.90 69.75 69.80 25.1K
08:09 69.90 69.90 69.90 69.90 0.0K
08:10 69.90 69.90 69.65 69.65 5.8K
08:11 69.65 69.65 69.60 69.65 20.6K
08:12 69.73 69.75 69.70 69.72 13.9K
08:13 69.75 69.80 69.65 69.70 14.2K
08:15 69.75 69.80 69.75 69.80 2.9K
08:16 69.88 69.88 69.80 69.80 26.6K
08:17 69.82 69.82 69.82 69.82 3.4K
08:18 69.95 69.95 69.90 69.94 220.3K
08:19 69.95 70.00 69.95 70.00 7.0K
08:20 69.95 69.95 69.95 69.95 1.9K
08:21 70.05 70.05 70.05 70.05 0.0K
08:22 70.03 70.05 70.00 70.05 22.6K
08:24 70.04 70.04 70.04 70.04 0.0K
08:25 69.94 69.94 69.94 69.94 18.3K
08:26 70.00 70.00 70.00 70.00 0.4K
08:27 69.95 69.95 69.95 69.95 2.5K
08:28 69.96 69.96 69.96 69.96 35.7K
08:29 69.95 69.95 69.95 69.95 0.7K
08:31 69.90 69.90 69.70 69.74 101.8K
08:33 69.65 69.71 69.65 69.69 83.0K
08:34 69.60 69.80 69.60 69.80 24.5K
08:35 69.83 69.83 69.83 69.83 2.3K
08:36 69.87 69.87 69.87 69.87 0.4K
08:37 69.88 69.88 69.88 69.88 0.1K
08:38 69.88 69.88 69.88 69.88 0.1K
08:39 69.90 69.90 69.90 69.90 1.4K
08:40 69.88 69.90 69.88 69.90 15.0K
08:41 69.90 69.90 69.88 69.88 17.5K
08:42 69.80 69.80 69.65 69.72 59.7K
08:44 69.75 69.75 69.75 69.75 0.1K
08:45 69.55 69.70 69.55 69.62 2.7K
08:46 69.66 69.66 69.66 69.66 1.4K
08:47 69.71 69.80 69.71 69.80 24.9K
08:48 69.83 69.83 69.82 69.82 40.5K
08:49 69.85 69.85 69.85 69.85 1.6K
08:50 69.85 69.95 69.85 69.95 110.5K
08:51 69.90 69.90 69.80 69.80 92.6K
08:52 69.95 69.95 69.95 69.95 54.8K
08:53 69.90 69.90 69.90 69.90 28.0K
08:54 69.89 69.90 69.89 69.90 0.3K
08:55 69.90 69.90 69.90 69.90 0.0K
08:57 69.87 69.87 69.87 69.87 0.3K
08:58 69.90 69.90 69.90 69.90 57.3K
08:59 70.00 70.10 70.00 70.10 28.0K
09:00 70.19 70.19 70.19 70.19 10.1K
09:01 70.17 70.20 70.17 70.20 28.4K
09:02 70.20 70.20 70.20 70.20 3.0K
09:03 70.26 70.26 70.15 70.15 24.1K
09:06 70.30 70.30 70.30 70.30 0.0K
09:07 70.28 70.28 70.28 70.28 0.3K
09:09 70.30 70.30 70.30 70.30 0.1K
09:10 70.20 70.20 70.20 70.20 0.5K
09:11 70.15 70.19 70.15 70.19 10.5K
09:12 70.20 70.20 70.20 70.20 1.0K
09:13 70.19 70.19 70.19 70.19 3.0K
09:14 70.15 70.15 70.15 70.15 2.2K
09:15 70.25 70.25 70.25 70.25 16.4K
09:16 70.28 70.28 70.28 70.28 7.1K
09:18 70.27 70.27 70.27 70.27 0.2K
09:21 70.20 70.20 70.20 70.20 10.9K
09:25 70.15 70.18 70.15 70.18 0.8K
09:26 70.15 70.15 70.15 70.15 12.5K
09:27 70.29 70.29 70.20 70.20 5.4K
09:28 70.30 70.30 70.30 70.30 0.0K
09:30 70.28 70.28 70.28 70.28 0.0K
09:31 70.25 70.25 70.23 70.23 16.6K
09:32 70.20 70.25 70.20 70.25 17.2K
09:33 70.21 70.21 70.21 70.21 5.3K
09:34 70.21 70.21 70.21 70.21 4.0K
09:35 70.25 70.25 70.25 70.25 3.2K
09:36 70.25 70.25 70.25 70.25 10.7K
09:37 70.29 70.32 70.29 70.32 1.7K
09:38 70.29 70.29 70.29 70.29 1.3K
09:39 70.35 70.35 70.35 70.35 0.0K
09:40 70.33 70.33 70.33 70.33 21.3K
09:41 70.28 70.28 70.28 70.28 0.2K
09:42 70.34 70.34 70.34 70.34 1.4K
09:43 70.30 70.34 70.27 70.27 16.5K
09:44 70.30 70.40 70.30 70.40 42.9K
09:45 70.35 70.35 70.35 70.35 3.9K
09:47 70.35 70.40 70.35 70.40 15.1K
09:49 70.40 70.40 70.40 70.40 4.8K
09:53 70.39 70.40 70.38 70.40 2.4K
09:54 70.40 70.40 70.40 70.40 42.6K
09:55 70.47 70.47 70.47 70.47 2.9K
09:56 70.47 70.47 70.47 70.47 0.0K
09:59 70.50 70.50 70.50 70.50 8.3K
10:00 70.50 70.55 70.45 70.55 7.2K
10:01 70.55 70.55 70.47 70.55 0.4K
10:02 70.54 70.55 70.54 70.55 0.4K
10:03 70.55 70.55 70.53 70.55 35.6K
10:04 70.45 70.55 70.45 70.55 0.1K
10:05 70.54 70.55 70.54 70.55 0.1K
10:06 70.45 70.45 70.45 70.45 0.1K
10:08 70.45 70.45 70.40 70.40 20.8K
10:09 70.35 70.36 70.35 70.36 14.3K
10:10 70.42 70.42 70.42 70.42 0.7K
10:11 70.35 70.35 70.35 70.35 0.0K
10:12 70.42 70.42 70.42 70.42 0.0K
10:14 70.38 70.38 70.38 70.38 0.4K
10:15 70.40 70.40 70.40 70.40 1.5K
10:19 70.42 70.42 70.42 70.42 1.0K
10:21 70.44 70.44 70.44 70.44 0.1K
10:22 70.35 70.35 70.35 70.35 6.6K
10:23 70.30 70.30 70.30 70.30 0.0K
10:25 70.30 70.30 70.30 70.30 0.2K
10:26 70.25 70.25 70.25 70.25 5.0K
10:27 70.25 70.25 70.25 70.25 6.2K
10:28 70.25 70.30 70.25 70.30 4.6K
10:29 70.35 70.35 70.35 70.35 0.0K
10:30 70.35 70.35 70.35 70.35 0.3K
10:32 70.30 70.30 70.30 70.30 0.6K
10:33 70.25 70.35 70.25 70.35 3.5K
10:34 70.40 70.40 70.30 70.30 2.8K
10:36 70.34 70.34 70.34 70.34 5.0K
10:37 70.28 70.28 70.28 70.28 1.4K
10:38 70.35 70.35 70.35 70.35 0.0K
10:39 70.25 70.30 70.25 70.30 0.3K
10:44 70.30 70.30 70.26 70.26 1.7K
10:46 70.25 70.25 70.25 70.25 10.1K
10:47 70.30 70.30 70.25 70.25 25.0K
10:49 70.29 70.29 70.29 70.29 0.1K
10:50 70.20 70.20 70.20 70.20 0.0K
10:51 70.25 70.25 70.25 70.25 6.7K
10:53 70.20 70.20 70.20 70.20 4.0K
10:55 70.25 70.25 70.25 70.25 2.3K
10:56 70.25 70.25 70.25 70.25 1.1K
10:59 70.27 70.27 70.27 70.27 0.1K
11:01 70.20 70.20 70.20 70.20 0.2K
11:02 70.15 70.25 70.15 70.25 0.2K
11:05 70.24 70.24 70.24 70.24 0.0K
11:08 70.15 70.15 70.15 70.15 0.0K
11:09 70.15 70.15 70.15 70.15 18.6K
11:11 70.25 70.25 70.18 70.18 2.4K
11:13 70.15 70.20 70.15 70.20 31.7K
11:16 70.20 70.30 70.10 70.30 8.0K
11:17 70.30 70.30 70.30 70.30 6.3K
11:18 70.35 70.35 70.35 70.35 0.0K
11:21 70.30 70.30 70.30 70.30 11.3K
11:23 70.35 70.35 70.35 70.35 0.0K
11:25 70.35 70.35 70.35 70.35 0.0K
11:27 70.32 70.32 70.32 70.32 12.0K
11:32 70.40 70.40 70.40 70.40 8.4K
11:33 70.40 70.40 70.40 70.40 0.8K
11:34 70.45 70.45 70.35 70.35 0.0K
11:36 70.35 70.35 70.35 70.35 2.9K
11:38 70.45 70.45 70.45 70.45 7.1K
11:39 70.50 70.50 70.50 70.50 26.7K
11:41 70.45 70.50 70.45 70.50 2.6K
11:45 70.40 70.44 70.40 70.44 6.7K
11:47 70.45 70.55 70.45 70.55 12.9K
11:48 70.55 70.55 70.55 70.55 0.0K
11:49 70.55 70.55 70.55 70.55 5.1K
11:50 70.55 70.55 70.53 70.53 4.9K
11:51 70.62 70.62 70.62 70.62 4.0K
11:52 70.55 70.55 70.55 70.55 0.0K
11:55 70.60 70.60 70.60 70.60 0.2K
11:56 70.66 70.75 70.66 70.75 41.0K
11:58 70.80 70.80 70.70 70.70 36.9K
12:04 70.75 70.75 70.75 70.75 0.0K
12:08 70.75 70.75 70.75 70.75 0.0K
12:09 70.70 70.70 70.70 70.70 3.4K
12:10 70.65 70.70 70.65 70.70 4.6K
12:11 70.80 70.80 70.75 70.75 3.3K
12:13 70.77 70.77 70.77 70.77 1.9K
12:15 70.80 70.80 70.80 70.80 4.8K
12:16 70.85 70.85 70.78 70.78 4.2K
12:20 70.82 70.82 70.82 70.82 1.1K
12:21 70.79 70.85 70.79 70.85 8.4K
12:26 70.85 70.85 70.80 70.80 10.0K
12:27 70.82 70.82 70.82 70.82 0.8K
12:28 70.75 70.85 70.75 70.85 12.6K
12:35 70.85 70.90 70.85 70.90 1.1K
12:40 70.85 70.85 70.85 70.85 21.4K
12:41 70.80 70.80 70.75 70.75 12.0K
12:42 70.70 70.70 70.70 70.70 2.7K
12:43 70.72 70.72 70.70 70.70 7.7K
12:46 70.69 70.69 70.69 70.69 2.8K
12:47 70.70 70.70 70.70 70.70 12.4K
12:49 70.75 70.75 70.75 70.75 17.0K
12:50 70.75 70.75 70.75 70.75 0.2K
12:55 70.75 70.75 70.75 70.75 8.8K
12:57 70.75 70.75 70.75 70.75 28.4K
12:58 70.75 70.80 70.75 70.80 0.4K
12:59 70.70 70.70 70.65 70.65 9.5K
13:00 70.67 70.67 70.67 70.67 10.0K
13:03 70.67 70.69 70.67 70.69 0.0K
13:04 70.66 70.66 70.66 70.66 0.4K
13:08 70.64 70.64 70.64 70.64 0.1K
13:09 70.65 70.65 70.65 70.65 5.5K
13:10 70.60 70.60 70.60 70.60 7.2K
13:11 70.60 70.60 70.60 70.60 0.0K
13:12 70.50 70.50 70.50 70.50 11.0K
13:15 70.55 70.55 70.55 70.55 0.5K
13:18 70.50 70.50 70.45 70.45 8.4K
13:20 70.45 70.45 70.45 70.45 1.6K
13:22 70.40 70.40 70.40 70.40 0.7K
13:24 70.55 70.55 70.55 70.55 3.7K
13:32 70.57 70.57 70.57 70.57 8.0K
13:33 70.57 70.57 70.57 70.57 1.6K
13:34 70.57 70.57 70.57 70.57 0.7K
13:36 70.55 70.60 70.55 70.55 21.3K
13:37 70.57 70.60 70.57 70.59 2.4K
13:38 70.59 70.60 70.59 70.60 22.9K
13:39 70.45 70.45 70.45 70.45 19.3K
13:40 70.43 70.43 70.43 70.43 3.0K
13:41 70.47 70.47 70.43 70.43 31.5K
13:42 70.43 70.43 70.43 70.43 34.2K
13:45 70.50 70.50 70.50 70.50 1.0K
13:46 70.45 70.45 70.45 70.45 3.2K
13:47 70.42 70.42 70.42 70.42 26.7K
13:51 70.45 70.45 70.45 70.45 5.2K
13:53 70.45 70.50 70.45 70.50 11.1K
13:54 70.50 70.50 70.50 70.50 0.0K
13:55 70.50 70.50 70.45 70.45 7.3K
13:56 70.43 70.43 70.43 70.43 5.6K
13:59 70.35 70.35 70.35 70.35 0.0K
14:01 70.35 70.35 70.35 70.35 0.0K
14:02 70.40 70.40 70.25 70.30 24.9K
14:03 70.27 70.30 70.27 70.30 0.4K
14:04 70.30 70.30 70.25 70.25 8.7K
14:05 70.20 70.20 70.20 70.20 0.0K
14:09 70.15 70.15 70.15 70.15 8.2K
14:10 70.15 70.19 70.15 70.19 10.9K
14:11 70.20 70.20 70.20 70.20 8.5K
14:12 70.25 70.25 70.25 70.25 0.0K
14:13 70.27 70.27 70.27 70.27 1.2K
14:14 70.29 70.29 70.29 70.29 1.5K
14:15 70.30 70.30 70.30 70.30 0.0K
14:16 70.23 70.23 70.23 70.23 1.7K
14:17 70.28 70.28 70.28 70.28 77.1K
14:18 70.23 70.30 70.23 70.30 0.7K
14:20 70.30 70.30 70.30 70.30 0.2K
14:21 70.40 70.40 70.35 70.35 17.7K
14:25 70.36 70.36 70.36 70.36 1.4K
14:26 70.35 70.35 70.35 70.35 10.7K
14:27 70.34 70.35 70.34 70.35 24.1K
14:28 70.37 70.50 70.37 70.50 53.2K
14:30 70.35 70.70 70.35 70.70 202.5K
14:31 70.65 70.65 70.65 70.65 10.6K
14:33 70.70 70.75 70.70 70.75 16.9K
14:36 70.70 70.70 70.70 70.70 14.8K
14:39 70.75 70.75 70.70 70.70 13.9K
14:42 70.75 70.75 70.75 70.75 5.0K
14:44 70.80 70.80 70.80 70.80 5.3K
14:45 70.80 70.80 70.80 70.80 8.4K
14:46 70.75 70.80 70.75 70.80 2.0K
14:47 70.80 70.90 70.80 70.90 9.6K
14:48 70.85 70.85 70.80 70.80 13.8K
14:49 70.85 70.90 70.84 70.85 17.0K
14:50 70.85 70.85 70.75 70.75 4.6K
14:51 70.80 70.80 70.80 70.80 6.7K
14:52 70.75 70.75 70.75 70.75 0.0K
14:53 70.75 70.85 70.75 70.85 0.0K
14:55 70.82 70.82 70.80 70.80 7.4K
14:56 70.84 70.84 70.84 70.84 0.5K
14:57 70.80 70.85 70.80 70.85 21.5K
14:58 70.89 71.00 70.85 71.00 42.1K
14:59 71.00 71.00 71.00 71.00 10.0K
15:00 70.97 70.97 70.97 70.97 12.2K
15:01 70.90 70.90 70.90 70.90 0.4K
15:03 71.03 71.10 71.03 71.05 72.0K
15:04 71.01 71.01 71.01 71.01 0.2K
15:05 71.04 71.05 71.04 71.05 36.6K
15:06 71.04 71.04 71.04 71.04 3.0K
15:07 71.05 71.05 71.05 71.05 2.6K
15:08 71.02 71.02 71.00 71.00 2.1K
15:09 71.05 71.05 71.05 71.05 1.4K
15:11 71.10 71.10 71.10 71.10 3.2K
15:13 71.10 71.10 70.95 70.95 21.3K
15:16 70.95 71.00 70.95 71.00 29.7K
15:17 70.99 70.99 70.95 70.95 17.6K
15:18 70.95 70.95 70.95 70.95 4.7K
15:19 70.95 70.95 70.95 70.95 3.7K
15:22 70.92 70.92 70.90 70.90 9.1K
15:23 70.90 70.95 70.90 70.95 10.0K
15:25 71.00 71.00 71.00 71.00 7.0K
15:26 71.05 71.05 71.05 71.05 3.1K
15:27 71.00 71.00 71.00 71.00 17.1K
15:28 71.03 71.03 71.03 71.03 4.0K
15:29 71.00 71.05 71.00 71.05 14.8K
15:30 71.05 71.15 71.05 71.15 29.0K
15:31 71.14 71.14 71.14 71.14 8.8K
15:32 71.15 71.20 71.15 71.20 0.4K
15:34 71.20 71.20 71.20 71.20 0.0K
15:35 71.20 71.25 71.20 71.25 18.0K
15:36 71.20 71.20 71.20 71.20 22.8K
15:37 71.16 71.16 71.16 71.16 7.6K
15:38 71.15 71.15 71.15 71.15 2.1K
15:39 71.14 71.14 71.10 71.10 12.6K
15:40 71.14 71.15 71.14 71.15 8.9K
15:41 71.10 71.10 71.10 71.10 10.4K
15:44 71.15 71.15 71.10 71.13 2.2K
15:45 71.12 71.12 71.12 71.12 12.6K
15:46 71.10 71.10 71.05 71.05 10.2K
15:47 71.10 71.10 71.10 71.10 12.4K
15:48 71.10 71.10 71.10 71.10 0.1K
15:50 71.14 71.14 71.14 71.14 0.1K
15:51 71.10 71.14 71.10 71.10 7.9K
15:52 71.15 71.15 71.15 71.15 12.0K
15:55 71.20 71.20 71.15 71.15 22.2K
15:56 71.20 71.20 71.20 71.20 15.1K
15:57 71.22 71.22 71.10 71.10 203.8K
15:58 71.15 71.15 71.15 71.15 27.6K
15:59 71.11 71.20 71.11 71.20 11.1K
16:00 71.23 71.23 71.23 71.23 13.0K
16:01 71.24 71.25 71.24 71.25 22.6K
16:02 71.30 71.35 71.30 71.35 40.5K
16:04 71.35 71.35 71.35 71.35 2.3K
16:05 71.39 71.40 71.39 71.40 3.0K
16:06 71.40 71.45 71.35 71.45 119.0K
16:07 71.35 71.35 71.30 71.30 59.1K
16:10 71.40 71.40 71.35 71.40 24.9K
16:11 71.40 71.40 71.40 71.40 0.0K
16:12 71.30 71.30 71.30 71.30 19.5K
16:13 71.32 71.35 71.32 71.35 60.3K
16:14 71.40 71.40 71.40 71.39 4.7K
16:16 71.40 71.40 71.35 71.35 38.8K
16:17 71.32 71.32 71.32 71.32 11.6K
16:19 71.30 71.35 71.30 71.35 10.4K
16:20 71.35 71.35 71.35 71.35 14.3K
16:23 71.30 71.30 71.30 71.30 16.5K
16:24 71.30 71.30 71.30 71.30 0.1K
16:26 71.30 71.35 71.30 71.35 43.3K
16:27 71.35 71.40 71.35 71.40 16.6K
16:28 71.34 71.35 71.34 71.35 4.4K
16:29 71.36 71.36 71.35 71.35 7.8K
16:35 71.85 71.85 71.85 71.85 5,935.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据