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 71.35 72.12 71.35 72.12 130.2K
08:02 72.03 72.20 72.03 72.20 8.4K
08:03 72.30 72.55 72.25 72.25 72.3K
08:05 72.35 72.35 72.35 72.35 0.0K
08:06 72.31 72.31 72.31 72.31 0.0K
08:08 72.30 72.35 72.30 72.35 7.1K
08:09 72.35 72.35 72.35 72.35 2.9K
08:10 72.32 72.32 72.32 72.32 6.0K
08:11 72.15 72.15 72.00 72.00 16.6K
08:12 72.06 72.06 72.06 72.06 0.2K
08:13 72.02 72.03 72.00 72.03 10.1K
08:16 72.00 72.00 72.00 72.00 2.2K
08:17 72.15 72.15 72.15 72.15 4.0K
08:20 72.30 72.30 72.15 72.15 2.3K
08:21 72.38 72.38 72.38 72.38 15.0K
08:22 72.34 72.34 72.34 72.34 1.2K
08:23 72.40 72.72 72.40 72.72 137.6K
08:24 72.40 72.82 72.35 72.45 189.3K
08:25 72.50 72.50 72.30 72.40 24.1K
08:27 72.37 72.37 72.37 72.37 23.3K
08:28 72.29 72.29 72.29 72.29 0.5K
08:29 72.35 72.35 72.35 72.35 10.1K
08:30 72.32 72.35 72.32 72.35 14.7K
08:32 72.45 72.45 72.45 72.45 0.0K
08:33 72.36 72.36 72.36 72.36 0.7K
08:34 72.36 72.36 72.36 72.36 266.0K
08:35 72.40 72.43 72.36 72.43 25.0K
08:36 72.44 72.44 72.44 72.44 3.3K
08:39 72.45 72.45 72.42 72.42 1.7K
08:41 72.43 72.45 72.43 72.45 3.0K
08:44 72.30 72.30 72.25 72.25 18.8K
08:45 72.30 72.30 72.30 72.30 5.6K
08:50 72.20 72.20 72.20 72.20 0.1K
08:51 72.20 72.26 72.20 72.26 39.8K
08:53 72.24 72.32 72.24 72.32 36.0K
08:54 72.25 72.25 72.25 72.25 0.0K
08:57 72.25 72.25 72.25 72.25 3.6K
09:00 72.20 72.20 72.05 72.05 7.1K
09:01 72.04 72.16 72.04 72.10 8.4K
09:03 72.05 72.05 71.90 71.97 35.8K
09:06 72.00 72.00 71.91 71.91 13.2K
09:07 71.85 71.96 71.85 71.96 3.6K
09:08 71.95 71.95 71.95 71.95 7.2K
09:09 71.97 71.97 71.97 71.97 0.2K
09:12 72.00 72.00 72.00 72.00 0.0K
09:13 71.90 71.90 71.90 71.90 0.7K
09:15 72.00 72.00 71.95 71.95 5.9K
09:16 71.86 71.95 71.86 71.95 10.3K
09:17 71.95 71.95 71.95 71.95 0.0K
09:18 71.95 71.95 71.80 71.80 4.8K
09:19 71.82 71.82 71.82 71.82 0.1K
09:22 71.85 71.85 71.80 71.80 30.8K
09:25 71.85 71.90 71.85 71.90 6.6K
09:26 71.95 71.95 71.95 71.95 6.4K
09:27 72.00 72.00 72.00 72.00 21.6K
09:28 72.00 72.05 72.00 72.00 11.6K
09:29 72.04 72.04 72.04 72.04 8.8K
09:30 72.05 72.05 72.05 72.05 1.6K
09:31 72.07 72.10 72.07 72.10 0.5K
09:32 72.15 72.15 72.15 72.15 0.0K
09:33 72.14 72.14 72.08 72.08 18.8K
09:35 72.07 72.07 72.07 72.07 50.0K
09:37 72.12 72.12 72.12 72.12 0.8K
09:42 72.13 72.20 72.10 72.10 32.8K
09:47 72.30 72.30 72.30 72.30 13.4K
09:50 72.32 72.34 72.30 72.30 2.0K
09:51 72.33 72.33 72.33 72.33 1.6K
09:53 72.35 72.35 72.35 72.35 2.2K
09:54 72.42 72.42 72.42 72.42 0.2K
09:55 72.38 72.38 72.38 72.38 0.3K
09:56 72.38 72.38 72.38 72.38 5.8K
09:57 72.35 72.35 72.30 72.30 18.4K
09:58 72.27 72.27 72.27 72.27 1.5K
09:59 72.33 72.33 72.33 72.33 50.0K
10:00 72.30 72.40 72.26 72.26 2.9K
10:01 72.40 72.40 72.30 72.30 2.7K
10:02 72.35 72.35 72.35 72.35 14.4K
10:03 72.25 72.25 72.20 72.20 28.9K
10:04 72.15 72.15 72.15 72.15 0.0K
10:06 72.15 72.30 72.15 72.30 0.0K
10:07 72.30 72.30 72.20 72.30 1.7K
10:09 72.25 72.25 72.25 72.25 0.2K
10:10 72.30 72.30 72.30 72.30 0.0K
10:12 72.27 72.27 72.27 72.27 0.7K
10:14 72.40 72.40 72.30 72.30 11.4K
10:16 72.40 72.40 72.30 72.30 3.3K
10:17 72.35 72.35 72.35 72.35 48.1K
10:19 72.25 72.25 72.25 72.25 0.0K
10:20 72.24 72.24 72.24 72.24 0.0K
10:24 72.22 72.22 72.20 72.20 16.8K
10:25 72.25 72.25 72.25 72.25 0.0K
10:26 72.25 72.25 72.25 72.25 5.5K
10:27 72.24 72.24 72.24 72.24 0.0K
10:28 72.15 72.15 72.15 72.15 0.0K
10:32 72.25 72.30 72.24 72.24 3.1K
10:33 72.20 72.20 72.20 72.20 25.2K
10:36 72.15 72.17 72.15 72.17 5.1K
10:39 72.20 72.20 72.19 72.19 0.1K
10:40 72.20 72.20 72.19 72.19 0.1K
10:41 72.11 72.11 72.11 72.11 0.2K
10:42 72.20 72.20 72.20 72.20 0.0K
10:44 72.17 72.19 72.17 72.19 0.7K
10:45 72.20 72.20 72.20 72.20 0.3K
10:47 72.12 72.15 72.12 72.15 8.6K
10:49 72.62 72.62 72.62 72.62 10.0K
10:51 72.20 72.20 72.20 72.20 0.0K
10:52 72.12 72.12 72.12 72.12 35.0K
10:55 72.17 72.17 72.17 72.17 0.1K
10:56 72.20 72.20 72.20 72.20 25.0K
10:58 72.22 72.22 72.22 72.22 6.5K
11:00 72.25 72.25 72.25 72.25 0.0K
11:02 72.25 72.25 72.25 72.25 17.1K
11:03 72.22 72.22 72.22 72.22 2.8K
11:06 72.23 72.24 72.23 72.24 5.5K
11:08 72.20 72.20 72.20 72.20 6.0K
11:11 72.20 72.20 72.20 72.20 7.1K
11:13 72.22 72.22 72.22 72.22 1.4K
11:14 72.25 72.25 72.25 72.25 9.5K
11:15 72.30 72.30 72.30 72.30 9.7K
11:17 72.20 72.20 72.20 72.20 13.7K
11:20 72.22 72.25 72.22 72.25 2.0K
11:21 72.17 72.17 72.15 72.15 12.4K
11:22 72.17 72.17 72.10 72.10 15.2K
11:23 72.16 72.16 72.16 72.16 4.3K
11:24 72.19 72.20 72.19 72.20 8.7K
11:26 72.10 72.20 72.10 72.20 5.5K
11:27 72.20 72.20 72.20 72.20 66.1K
11:28 72.24 72.24 72.24 72.24 27.9K
11:29 72.25 72.25 72.25 72.25 7.1K
11:31 72.20 72.20 72.20 72.20 3.1K
11:32 72.20 72.20 72.20 72.20 1.7K
11:33 72.17 72.17 72.17 72.17 0.7K
11:37 72.17 72.17 72.17 72.17 3.5K
11:39 72.19 72.19 72.19 72.19 2.0K
11:40 72.17 72.20 72.17 72.20 3.2K
11:41 72.22 72.22 72.19 72.19 10.3K
11:42 72.20 72.20 72.20 72.20 0.5K
11:44 72.24 72.24 72.24 72.24 3.0K
11:47 72.23 72.23 72.23 72.23 24.9K
11:48 72.23 72.23 72.23 72.23 20.6K
11:49 72.25 72.25 72.20 72.20 9.5K
11:50 72.20 72.25 72.20 72.25 0.3K
11:54 72.20 72.20 72.20 72.20 2.3K
11:58 72.25 72.25 72.25 72.25 11.8K
11:59 72.30 72.30 72.30 72.30 5.7K
12:01 72.35 72.35 72.35 72.35 7.1K
12:02 72.35 72.35 72.35 72.35 56.7K
12:03 72.35 72.35 72.35 72.35 6.1K
12:04 72.34 72.34 72.30 72.30 41.4K
12:06 72.35 72.35 72.35 72.35 0.2K
12:07 72.30 72.35 72.30 72.30 9.6K
12:11 72.25 72.25 72.25 72.25 0.3K
12:14 72.35 72.35 72.35 72.35 8.7K
12:17 72.35 72.35 72.35 72.35 2.0K
12:19 72.37 72.37 72.37 72.37 0.2K
12:20 72.40 72.40 72.35 72.35 13.9K
12:21 72.35 72.35 72.35 72.35 5.9K
12:23 72.37 72.37 72.37 72.37 0.3K
12:25 72.35 72.37 72.35 72.37 24.3K
12:26 72.25 72.25 72.10 72.10 32.1K
12:30 72.14 72.15 72.14 72.15 14.1K
12:31 72.15 72.15 72.15 72.15 0.8K
12:33 72.15 72.15 72.15 72.15 7.8K
12:35 72.17 72.17 72.17 72.17 3.2K
12:38 72.16 72.16 72.16 72.16 4.5K
12:41 72.14 72.14 72.14 72.14 6.5K
12:43 72.05 72.15 72.05 72.15 0.9K
12:47 72.15 72.15 72.15 72.15 7.8K
12:48 72.15 72.15 72.15 72.15 0.0K
12:49 72.12 72.12 72.12 72.12 13.9K
12:50 72.13 72.16 72.13 72.16 30.2K
12:51 72.11 72.11 72.11 72.11 13.9K
12:55 72.14 72.14 72.14 72.14 16.6K
12:56 72.14 72.14 72.14 72.14 13.4K
13:00 72.10 72.10 72.10 72.10 0.9K
13:05 72.15 72.15 72.15 72.15 1.2K
13:06 72.20 72.20 72.20 72.20 0.0K
13:08 72.16 72.20 72.05 72.20 5.2K
13:09 72.23 72.23 72.15 72.15 18.1K
13:10 72.25 72.25 72.20 72.20 21.8K
13:13 72.17 72.20 72.17 72.20 4.0K
13:14 72.25 72.25 72.25 72.25 3.4K
13:18 72.20 72.35 72.20 72.35 0.1K
13:19 72.35 72.35 72.35 72.35 0.0K
13:20 72.34 72.34 72.34 72.34 30.2K
13:21 72.25 72.25 72.25 72.25 42.8K
13:22 72.27 72.27 72.27 72.27 0.0K
13:29 72.20 72.30 72.20 72.30 0.1K
13:30 72.30 72.30 72.30 72.30 0.4K
13:31 72.10 72.10 72.10 72.10 0.0K
13:32 72.08 72.08 72.08 72.08 0.3K
13:35 72.02 72.10 72.02 72.10 38.9K
13:36 72.20 72.20 72.20 72.20 13.9K
13:39 72.15 72.15 72.15 72.15 6.2K
13:43 72.25 72.25 72.25 72.25 6.7K
13:44 72.20 72.20 72.20 72.20 0.8K
13:47 72.20 72.20 72.15 72.19 8.3K
13:48 72.20 72.20 72.20 72.20 0.0K
13:49 72.20 72.20 72.20 72.20 0.0K
13:50 72.20 72.20 72.20 72.20 0.0K
13:52 72.17 72.17 72.17 72.17 6.9K
13:57 72.20 72.20 72.20 72.20 0.0K
14:00 72.20 72.20 72.20 72.20 0.8K
14:01 72.11 72.11 72.11 72.11 0.5K
14:02 72.19 72.20 72.19 72.20 21.1K
14:09 72.20 72.25 72.20 72.25 7.2K
14:10 72.27 72.27 72.27 72.27 0.0K
14:14 72.30 72.30 72.15 72.15 7.9K
14:16 72.15 72.15 72.10 72.15 136.9K
14:18 72.17 72.17 72.17 72.17 6.9K
14:20 72.20 72.20 72.15 72.15 11.5K
14:22 72.20 72.23 72.20 72.23 10.4K
14:26 72.20 72.20 72.20 72.20 4.8K
14:27 72.25 72.25 72.25 72.25 0.7K
14:31 72.15 72.15 72.15 72.15 13.6K
14:34 72.17 72.17 72.17 72.17 6.0K
14:35 72.20 72.20 72.20 72.20 2.3K
14:37 72.25 72.25 72.25 72.25 0.6K
14:41 72.22 72.22 72.22 72.22 0.4K
14:43 72.20 72.20 72.20 72.20 0.0K
14:47 72.17 72.17 72.17 72.17 3.2K
14:48 72.15 72.15 72.15 72.15 9.2K
14:57 72.20 72.20 72.20 72.20 8.3K
15:00 72.12 72.12 72.12 72.12 0.1K
15:04 72.10 72.10 72.10 72.10 0.0K
15:06 72.10 72.10 72.10 72.10 0.0K
15:07 72.15 72.15 72.15 72.15 95.0K
15:08 72.15 72.15 72.15 72.15 3.5K
15:12 72.17 72.17 72.17 72.17 1.1K
15:13 72.13 72.13 72.13 72.13 3.2K
15:15 72.20 72.20 72.20 72.20 0.0K
15:21 72.10 72.10 72.10 72.10 0.7K
15:22 72.15 72.15 72.15 72.15 13.2K
15:23 72.10 72.10 72.10 72.10 0.0K
15:24 72.15 72.15 72.15 72.15 40.6K
15:25 72.20 72.20 72.20 72.20 2.2K
15:27 72.25 72.25 72.25 72.25 9.5K
15:28 72.22 72.22 72.22 72.22 0.4K
15:30 72.20 72.20 72.20 72.20 10.1K
15:31 72.25 72.25 72.25 72.25 23.5K
15:33 72.35 72.35 72.35 72.35 24.5K
15:34 72.35 72.35 72.35 72.35 25.4K
15:35 72.39 72.39 72.39 72.39 0.4K
15:37 72.35 72.35 72.35 72.35 24.9K
15:38 72.40 72.40 72.40 72.40 0.0K
15:39 72.30 72.35 72.30 72.35 54.5K
15:40 72.35 72.35 72.35 72.35 8.7K
15:42 72.35 72.35 72.35 72.35 200.0K
15:45 72.30 72.30 72.30 72.30 5.0K
15:46 72.32 72.32 72.32 72.32 3.3K
15:47 72.40 72.40 72.40 72.40 75.4K
15:51 72.35 72.35 72.35 72.35 0.0K
15:52 72.43 72.43 72.43 72.43 2.0K
15:54 72.40 72.40 72.40 72.40 61.5K
15:55 72.40 72.40 72.35 72.35 64.2K
15:58 72.41 72.41 72.40 72.40 26.0K
15:59 72.44 72.44 72.44 72.44 1.9K
16:00 72.40 72.40 72.40 72.40 8.1K
16:01 72.40 72.40 72.40 72.40 0.9K
16:02 72.42 72.42 72.42 72.42 0.9K
16:03 72.40 72.40 72.40 72.40 5.3K
16:07 72.42 72.42 72.42 72.42 0.5K
16:08 72.45 72.45 72.45 72.45 0.0K
16:10 72.42 72.42 72.42 72.42 6.9K
16:12 72.38 72.38 72.35 72.35 1.0K
16:14 72.45 72.45 72.45 72.45 0.0K
16:15 72.43 72.45 72.42 72.42 3.7K
16:18 72.40 72.40 72.40 72.40 25.6K
16:19 72.45 72.45 72.45 72.45 0.5K
16:21 72.35 72.35 72.35 72.35 0.0K
16:25 72.45 72.45 72.45 72.45 0.0K
16:27 72.45 72.45 72.45 72.45 0.0K
16:29 72.45 72.45 72.45 72.45 6.1K
16:35 72.50 72.50 72.50 72.50 3,604.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据