英国独立电视台

ITV
🏛️ 英国 →
77.50
最后更新: 2025-10-03
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 72.10 72.85 72.10 72.53 34.3K
08:03 72.45 72.45 72.25 72.25 11.4K
08:05 72.60 72.65 72.60 72.65 0.3K
08:06 72.75 72.75 72.75 72.75 0.0K
08:07 72.90 72.95 72.90 72.95 0.0K
08:08 72.95 72.95 72.95 72.95 0.0K
08:09 72.85 72.85 72.85 72.85 0.7K
08:11 72.85 72.85 72.85 72.85 0.0K
08:12 72.75 72.75 72.75 72.75 5.2K
08:13 72.70 72.95 72.70 72.95 14.0K
08:14 73.00 73.05 73.00 73.05 2.1K
08:18 73.05 73.05 73.05 73.05 0.0K
08:19 73.03 73.03 73.03 73.03 0.3K
08:20 73.05 73.05 73.05 73.05 0.0K
08:22 73.05 73.05 73.05 73.05 0.0K
08:25 72.90 72.95 72.90 72.95 7.3K
08:26 73.00 73.00 73.00 73.00 0.0K
08:30 73.00 73.00 73.00 73.00 2.4K
08:35 72.80 72.88 72.80 72.88 1.4K
08:36 72.90 72.90 72.90 72.90 0.0K
08:38 72.96 72.96 72.96 72.96 2.2K
08:39 73.00 73.00 73.00 73.00 0.0K
08:40 72.85 72.85 72.85 72.85 2.4K
08:42 72.85 72.85 72.80 72.80 1.0K
08:44 72.95 72.95 72.90 72.90 44.0K
08:45 72.90 72.95 72.90 72.95 6.1K
08:47 73.00 73.00 72.95 73.00 25.9K
08:48 72.98 72.98 72.98 72.98 0.1K
08:50 72.95 72.95 72.95 72.95 0.4K
08:51 72.95 73.05 72.95 73.05 2.8K
08:53 73.00 73.00 73.00 73.00 0.0K
08:56 73.05 73.10 73.05 73.10 3.7K
08:57 73.12 73.15 73.12 73.15 2.0K
08:59 73.15 73.15 73.15 73.15 0.0K
09:10 73.15 73.20 73.15 73.15 48.8K
09:11 73.25 73.25 73.25 73.25 10.7K
09:13 73.25 73.25 73.25 73.25 6.1K
09:14 73.15 73.20 73.15 73.20 20.1K
09:15 73.20 73.20 73.20 73.20 9.6K
09:20 73.20 73.20 73.20 73.20 3.1K
09:21 73.25 73.25 73.20 73.20 24.4K
09:22 73.25 73.25 73.25 73.25 8.4K
09:23 73.25 73.25 73.24 73.24 6.5K
09:24 73.30 73.30 73.30 73.30 12.3K
09:27 73.30 73.30 73.30 73.30 6.2K
09:28 73.30 73.30 73.21 73.21 16.1K
09:29 73.30 73.30 73.05 73.05 30.1K
09:31 73.67 73.67 73.67 73.67 10.0K
09:37 73.16 73.16 73.16 73.16 1.5K
09:38 73.09 73.09 73.09 73.09 5.3K
09:40 73.16 73.16 73.16 73.16 3.0K
09:43 73.13 73.14 73.13 73.14 8.1K
09:44 73.08 73.08 73.08 73.08 25.0K
09:45 73.10 73.10 73.10 73.10 5.9K
09:46 73.15 73.15 73.15 73.15 3.9K
09:47 73.18 73.20 73.18 73.20 14.6K
09:49 73.18 73.18 73.18 73.18 0.8K
09:57 73.20 73.20 73.20 73.20 1.4K
09:59 73.17 73.20 73.17 73.20 12.7K
10:01 73.15 73.20 73.15 73.20 2.7K
10:02 73.20 73.30 73.20 73.30 13.1K
10:03 73.30 73.30 73.30 73.30 0.0K
10:04 73.30 73.30 73.28 73.28 6.8K
10:05 73.25 73.30 73.25 73.30 0.2K
10:06 73.25 73.30 73.25 73.30 0.0K
10:07 73.25 73.25 73.25 73.25 2.0K
10:08 73.25 73.25 73.25 73.25 0.0K
10:09 73.25 73.25 73.24 73.24 1.6K
10:12 73.20 73.20 73.20 73.20 0.1K
10:13 73.25 73.25 73.25 73.25 0.0K
10:14 73.21 73.21 73.21 73.21 0.7K
10:15 73.23 73.23 73.20 73.20 9.7K
10:16 73.15 73.15 73.15 73.15 12.4K
10:21 73.16 73.16 73.16 73.16 1.0K
10:22 73.20 73.20 73.20 73.20 0.0K
10:23 73.15 73.15 73.15 73.15 17.1K
10:25 73.12 73.12 73.05 73.05 8.9K
10:26 73.10 73.10 73.10 73.10 0.0K
10:28 73.08 73.08 73.08 73.08 1.4K
10:30 73.02 73.02 73.02 73.02 0.6K
10:31 73.00 73.00 73.00 73.00 5.4K
10:32 73.08 73.08 73.08 73.08 6.8K
10:33 73.03 73.03 73.03 73.03 0.2K
10:38 73.00 73.00 73.00 73.00 10.5K
10:39 73.00 73.00 73.00 73.00 0.4K
10:49 72.95 73.00 72.95 73.00 1.8K
10:50 72.95 72.95 72.95 72.95 2.9K
10:52 73.05 73.05 73.05 73.05 0.0K
10:53 73.05 73.05 73.05 73.05 16.5K
10:56 73.08 73.08 73.08 73.08 2.0K
11:01 73.10 73.10 73.10 73.10 0.0K
11:03 73.10 73.15 73.10 73.15 9.3K
11:07 73.20 73.20 73.20 73.20 0.0K
11:09 73.15 73.15 73.15 73.15 5.0K
11:12 73.19 73.19 73.19 73.19 12.0K
11:13 73.19 73.19 73.19 73.19 1.4K
11:19 73.15 73.15 73.15 73.15 17.5K
11:20 73.20 73.20 73.20 73.20 0.0K
11:22 73.16 73.16 73.16 73.16 6.8K
11:26 73.12 73.12 73.12 73.12 1.0K
11:27 73.10 73.10 73.07 73.07 3.7K
11:31 73.10 73.10 73.10 73.10 8.1K
11:33 73.06 73.08 73.06 73.08 21.0K
11:34 73.15 73.15 73.15 73.15 0.0K
11:39 73.15 73.15 73.15 73.15 0.0K
11:40 73.05 73.05 73.05 73.05 0.0K
11:44 73.15 73.15 73.15 73.15 14.8K
11:48 73.15 73.20 73.15 73.20 0.6K
11:51 73.13 73.13 73.13 73.13 7.7K
11:56 73.20 73.20 73.10 73.10 5.6K
12:00 73.15 73.15 73.15 73.15 13.1K
12:01 73.20 73.20 73.13 73.13 11.5K
12:07 73.20 73.20 73.20 73.20 0.0K
12:08 73.25 73.25 73.25 73.25 13.6K
12:10 73.25 73.25 73.25 73.25 0.5K
12:11 73.30 73.30 73.30 73.30 5.2K
12:13 73.25 73.25 73.25 73.25 2.8K
12:16 73.20 73.20 73.20 73.20 0.0K
12:22 73.30 73.30 73.30 73.30 0.0K
12:24 73.30 73.30 73.30 73.30 0.0K
12:26 73.28 73.28 73.28 73.28 0.3K
12:31 73.25 73.25 73.25 73.25 0.1K
12:35 73.28 73.28 73.28 73.28 0.8K
12:38 73.30 73.30 73.30 73.30 0.0K
12:40 73.25 73.25 73.25 73.25 0.2K
12:41 73.25 73.25 73.25 73.25 4.6K
12:42 73.27 73.27 73.27 73.27 8.6K
12:44 73.23 73.23 73.23 73.23 14.1K
12:49 73.25 73.26 73.25 73.26 0.2K
12:53 73.25 73.25 73.25 73.25 8.1K
12:54 73.20 73.20 73.20 73.20 0.9K
12:56 73.25 73.25 73.25 73.25 0.2K
12:57 73.20 73.20 73.20 73.20 6.2K
13:04 73.20 73.20 73.20 73.20 5.0K
13:07 73.15 73.15 73.15 73.15 2.8K
13:11 73.20 73.20 73.15 73.15 18.4K
13:12 73.20 73.25 73.20 73.25 7.9K
13:13 73.25 73.25 73.25 73.25 6.5K
13:15 73.23 73.23 73.23 73.23 5.7K
13:16 73.20 73.20 73.15 73.15 19.9K
13:17 73.18 73.18 73.18 73.18 0.3K
13:19 73.15 73.15 73.15 73.15 0.1K
13:20 73.15 73.15 73.15 73.15 0.9K
13:22 73.19 73.19 73.19 73.19 2.0K
13:26 73.20 73.20 73.20 73.20 0.0K
13:27 73.17 73.17 73.17 73.17 1.7K
13:30 73.17 73.17 73.17 73.17 2.1K
13:31 73.15 73.15 73.15 73.15 5.0K
13:35 73.10 73.10 73.10 73.10 3.6K
13:36 73.10 73.10 73.10 73.10 5.4K
13:37 73.15 73.15 73.15 73.15 0.0K
13:38 73.10 73.10 73.10 73.10 1.5K
13:39 73.10 73.10 73.10 73.10 5.6K
13:40 73.12 73.12 73.12 73.12 0.4K
13:41 73.15 73.15 73.10 73.10 4.8K
13:48 73.10 73.10 73.10 73.10 0.3K
13:55 73.05 73.05 73.00 73.00 12.5K
13:59 72.95 72.95 72.95 72.95 5.8K
14:04 72.91 72.91 72.91 72.91 2.0K
14:09 72.90 72.93 72.90 72.93 5.6K
14:13 72.95 72.95 72.95 72.95 2.8K
14:15 72.98 72.98 72.93 72.93 10.8K
14:20 72.93 73.00 72.93 73.00 0.2K
14:21 72.93 72.93 72.93 72.93 7.5K
14:22 73.00 73.00 73.00 73.00 0.2K
14:23 72.95 72.95 72.95 72.95 0.1K
14:26 72.90 72.90 72.90 72.90 12.7K
14:27 72.95 72.95 72.95 72.95 7.5K
14:30 72.90 72.90 72.90 72.90 2.3K
14:33 72.90 72.90 72.90 72.90 0.1K
14:35 72.95 72.95 72.95 72.95 11.5K
14:38 72.99 72.99 72.99 72.99 0.0K
14:39 73.00 73.00 73.00 73.00 8.3K
14:40 73.05 73.05 73.05 73.05 2.6K
14:41 73.05 73.05 73.05 73.05 6.1K
14:42 73.02 73.02 73.02 73.02 2.7K
14:43 73.00 73.00 73.00 73.00 3.0K
14:44 73.05 73.05 73.00 73.00 0.3K
14:45 73.05 73.05 73.05 73.05 3.3K
14:47 73.05 73.05 73.05 73.05 8.7K
14:48 73.10 73.10 73.10 73.10 5.3K
14:51 73.10 73.10 73.10 73.10 2.6K
14:53 73.20 73.20 73.20 73.20 4.6K
14:54 73.15 73.15 73.10 73.10 6.2K
14:56 73.12 73.15 73.12 73.15 8.5K
14:57 73.20 73.20 73.20 73.20 0.0K
15:00 73.10 73.20 73.08 73.08 3.8K
15:01 73.05 73.05 73.00 73.02 14.0K
15:03 73.05 73.05 72.95 72.95 5.8K
15:05 72.97 72.97 72.97 72.97 2.0K
15:06 73.00 73.00 73.00 73.00 0.2K
15:07 73.00 73.00 73.00 73.00 16.6K
15:08 73.00 73.00 73.00 73.00 5.1K
15:09 73.00 73.00 73.00 73.00 7.2K
15:11 72.95 72.95 72.95 72.95 0.1K
15:12 72.90 72.90 72.85 72.85 5.2K
15:13 72.95 72.95 72.88 72.88 0.2K
15:14 72.92 72.92 72.92 72.92 1.4K
15:17 72.85 72.85 72.85 72.85 8.3K
15:18 72.87 72.87 72.87 72.87 1.0K
15:22 72.90 72.90 72.90 72.90 2.3K
15:23 72.90 72.90 72.85 72.85 10.7K
15:24 72.84 72.84 72.84 72.84 0.1K
15:27 72.85 72.85 72.85 72.85 5.2K
15:30 72.75 72.81 72.75 72.81 1.5K
15:31 72.85 72.85 72.85 72.85 0.0K
15:32 72.75 72.75 72.75 72.75 1.0K
15:33 72.75 72.75 72.75 72.75 1.0K
15:34 72.76 72.76 72.76 72.76 0.8K
15:35 72.80 72.80 72.80 72.80 4.2K
15:37 72.80 72.80 72.80 72.80 2.6K
15:38 72.83 72.83 72.83 72.83 7.0K
15:39 72.80 72.80 72.75 72.75 9.8K
15:41 72.85 72.85 72.80 72.80 21.4K
15:44 72.81 72.81 72.81 72.81 3.8K
15:45 72.80 72.80 72.80 72.80 0.0K
15:46 72.75 72.75 72.75 72.75 11.9K
15:48 72.80 72.80 72.80 72.80 5.4K
15:50 72.80 72.80 72.80 72.80 1.1K
15:51 72.80 72.80 72.80 72.80 0.6K
15:53 72.85 72.85 72.85 72.85 2.4K
15:55 72.90 72.90 72.90 72.90 6.1K
15:58 72.90 72.90 72.90 72.90 5.3K
15:59 72.90 72.90 72.90 72.90 0.0K
16:00 72.95 72.95 72.95 72.95 7.6K
16:02 72.95 72.95 72.95 72.95 0.1K
16:05 72.85 72.85 72.80 72.80 40.3K
16:06 72.80 72.80 72.80 72.80 0.1K
16:09 72.80 72.80 72.80 72.80 7.6K
16:11 72.85 72.85 72.85 72.85 1.9K
16:12 72.75 72.75 72.75 72.75 11.0K
16:14 72.70 72.75 72.70 72.75 17.3K
16:15 72.80 72.80 72.80 72.80 9.3K
16:16 72.85 72.85 72.85 72.85 2.2K
16:18 72.80 72.80 72.80 72.80 2.5K
16:19 72.84 72.84 72.84 72.84 30.0K
16:21 72.80 72.80 72.80 72.80 2.5K
16:23 72.80 72.90 72.80 72.90 12.8K
16:24 72.85 72.85 72.85 72.85 62.9K
16:25 72.85 72.85 72.85 72.85 11.9K
16:27 72.85 72.85 72.85 72.85 35.6K
16:35 72.80 72.80 72.80 72.80 1,711.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据