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 73.80 74.05 73.70 73.79 27.4K
08:02 73.91 73.91 73.91 73.91 5.4K
08:03 73.66 73.66 73.66 73.66 72.8K
08:05 74.05 74.05 74.05 74.05 2.0K
08:07 73.72 74.05 73.72 74.05 2.3K
08:09 73.84 73.84 73.84 73.84 2.7K
08:10 74.05 74.05 74.05 74.05 0.0K
08:11 73.91 73.93 73.91 73.93 11.4K
08:12 73.91 73.91 73.91 73.91 5.0K
08:15 73.90 73.90 73.90 73.90 1.0K
08:16 73.91 73.91 73.91 73.91 0.4K
08:18 73.90 73.90 73.90 73.90 6.9K
08:19 73.89 73.89 73.89 73.89 0.5K
08:20 73.70 73.70 73.70 73.70 0.2K
08:23 73.75 73.75 73.65 73.65 18.2K
08:26 73.61 73.61 73.55 73.55 10.6K
08:27 73.45 73.45 73.30 73.30 85.9K
08:30 73.27 73.27 73.27 73.27 0.1K
08:31 73.35 73.35 73.35 73.35 2.9K
08:33 73.30 73.30 73.30 73.30 5.3K
08:34 73.26 73.26 73.20 73.20 21.1K
08:38 73.25 73.25 73.25 73.25 0.0K
08:39 73.25 73.25 73.20 73.20 29.1K
08:40 73.15 73.20 73.15 73.20 1.8K
08:42 73.20 73.24 73.20 73.20 8.4K
08:43 73.15 73.15 73.15 73.15 9.6K
08:44 73.05 73.05 73.05 73.05 4.2K
08:45 73.10 73.10 73.10 73.10 0.0K
08:46 73.10 73.10 73.10 73.10 0.5K
08:47 73.20 73.20 73.20 73.20 4.0K
08:48 73.16 73.16 73.10 73.10 13.0K
08:50 73.05 73.05 73.05 73.05 6.3K
08:56 73.10 73.10 73.10 73.10 0.0K
08:57 73.06 73.25 73.06 73.20 45.6K
08:58 73.25 73.25 73.25 73.25 0.0K
08:59 73.10 73.10 73.10 73.10 17.5K
09:00 73.14 73.14 73.14 73.14 9.6K
09:01 73.20 73.20 73.20 73.20 0.0K
09:03 73.15 73.15 73.15 73.15 3.5K
09:05 73.05 73.11 73.05 73.11 22.7K
09:07 73.05 73.15 73.05 73.15 0.2K
09:15 73.05 73.05 73.05 73.05 4.3K
09:17 73.00 73.00 72.95 72.95 10.9K
09:19 72.88 72.88 72.88 72.88 0.3K
09:21 72.95 72.95 72.95 72.95 5.4K
09:25 72.95 72.95 72.95 72.95 0.0K
09:26 72.75 72.75 72.74 72.74 37.7K
09:28 72.70 72.73 72.70 72.73 2.9K
09:31 72.75 72.75 72.70 72.70 1.3K
09:32 72.75 72.75 72.75 72.75 6.8K
09:33 72.80 72.80 72.80 72.80 0.1K
09:34 72.80 72.80 72.80 72.80 0.2K
09:35 72.80 72.85 72.80 72.80 23.0K
09:36 72.75 72.80 72.75 72.80 50.3K
09:40 72.85 72.85 72.70 72.70 0.1K
09:42 72.85 72.85 72.85 72.85 2.9K
09:43 72.85 72.85 72.85 72.85 3.4K
09:48 72.88 72.88 72.88 72.88 0.3K
09:49 72.86 72.86 72.86 72.86 4.2K
09:53 72.85 72.85 72.85 72.85 0.1K
10:00 72.95 73.00 72.90 72.90 15.4K
10:01 73.00 73.00 73.00 73.00 0.0K
10:02 73.00 73.00 72.90 73.00 0.1K
10:03 72.90 72.90 72.90 72.90 0.0K
10:04 72.90 72.99 72.90 72.99 4.1K
10:06 72.95 72.95 72.90 72.90 10.7K
10:07 72.90 73.00 72.85 72.85 18.2K
10:08 72.90 73.00 72.86 73.00 3.1K
10:09 73.00 73.00 73.00 73.00 0.0K
10:10 73.00 73.00 73.00 73.00 0.0K
10:11 72.99 72.99 72.99 72.99 0.1K
10:12 72.91 73.00 72.91 73.00 0.1K
10:13 72.90 73.00 72.90 73.00 0.0K
10:16 72.90 72.91 72.90 72.91 10.5K
10:18 73.00 73.00 73.00 73.00 0.1K
10:20 72.93 72.93 72.93 72.93 6.1K
10:21 72.92 72.92 72.92 72.92 3.7K
10:22 72.96 72.96 72.96 72.96 5.3K
10:23 73.00 73.00 73.00 73.00 40.0K
10:26 72.98 72.98 72.98 72.98 5.5K
10:29 73.00 73.00 72.95 72.95 16.7K
10:31 73.00 73.00 72.90 72.90 4.9K
10:33 72.90 72.90 72.90 72.90 0.2K
10:34 72.89 72.89 72.89 72.89 21.0K
10:36 72.89 72.90 72.89 72.90 7.8K
10:39 72.85 72.85 72.85 72.85 7.8K
10:40 72.90 72.90 72.90 72.90 0.3K
10:41 72.90 72.93 72.90 72.93 7.7K
10:44 72.90 72.90 72.90 72.90 1.7K
10:48 72.89 72.89 72.89 72.89 5.0K
10:52 72.90 72.90 72.90 72.90 0.0K
11:00 72.85 72.85 72.80 72.84 23.0K
11:02 72.85 72.85 72.85 72.85 1.1K
11:03 72.85 72.85 72.85 72.85 6.0K
11:05 72.90 72.90 72.90 72.90 0.7K
11:06 72.90 72.90 72.90 72.90 0.4K
11:07 72.90 72.90 72.90 72.90 8.0K
11:09 72.85 72.85 72.85 72.85 5.7K
11:11 72.85 72.85 72.85 72.85 0.7K
11:12 72.85 72.85 72.85 72.85 5.6K
11:13 72.87 72.87 72.85 72.85 4.5K
11:14 72.85 72.85 72.85 72.85 0.0K
11:15 72.88 72.88 72.88 72.88 16.0K
11:19 72.85 72.85 72.85 72.85 0.0K
11:21 72.90 72.90 72.90 72.90 0.0K
11:24 72.80 72.80 72.80 72.80 10.5K
11:30 72.80 72.85 72.75 72.75 3.5K
11:32 72.75 72.75 72.75 72.75 2.7K
11:33 72.81 72.81 72.81 72.81 1.2K
11:36 72.95 72.95 72.95 72.95 6.0K
11:43 72.95 72.95 72.95 72.95 2.9K
11:46 72.95 72.95 72.95 72.95 4.6K
11:51 72.92 72.92 72.92 72.92 1.4K
11:56 73.00 73.00 73.00 73.00 0.3K
11:57 72.95 72.95 72.95 72.95 22.1K
12:04 73.00 73.00 73.00 73.00 5.3K
12:05 72.95 72.95 72.95 72.95 34.1K
12:06 73.00 73.05 73.00 73.05 26.6K
12:08 73.08 73.08 73.08 73.08 0.1K
12:10 73.10 73.10 73.10 73.10 0.0K
12:12 73.00 73.00 73.00 73.00 0.0K
12:15 73.05 73.05 73.04 73.04 3.2K
12:16 73.10 73.10 73.10 73.10 0.0K
12:18 73.04 73.04 73.04 73.04 1.3K
12:21 73.06 73.06 73.04 73.04 8.6K
12:22 73.06 73.06 73.06 73.06 27.2K
12:23 73.10 73.35 73.10 73.35 143.5K
12:24 73.40 73.45 73.35 73.45 37.5K
12:25 73.39 73.39 73.35 73.35 25.1K
12:27 73.39 73.40 73.39 73.40 6.8K
12:30 73.35 73.35 73.35 73.35 1.3K
12:31 73.35 73.35 73.25 73.25 17.6K
12:33 73.30 73.30 73.30 73.30 0.7K
12:39 73.30 73.40 73.30 73.31 25.3K
12:40 73.30 73.30 73.25 73.30 19.8K
12:41 73.25 73.25 73.25 73.25 2.3K
12:42 73.30 73.30 73.30 73.30 0.0K
12:47 73.40 73.40 73.39 73.39 113.3K
12:48 73.40 73.40 73.40 73.40 2.1K
12:49 73.41 73.41 73.41 73.41 3.0K
12:50 73.41 73.41 73.41 73.41 10.0K
12:51 73.39 73.45 73.39 73.45 0.2K
12:54 73.45 73.45 73.45 73.45 16.6K
12:55 73.50 73.50 73.50 73.50 0.1K
12:56 73.50 73.60 73.50 73.60 243.1K
13:00 73.70 73.71 73.70 73.71 11.7K
13:02 73.65 73.85 73.65 73.85 8.7K
13:03 73.80 73.80 73.80 73.80 2.0K
13:04 73.75 73.75 73.75 73.75 4.8K
13:07 73.80 73.80 73.80 73.80 0.1K
13:09 73.80 73.80 73.80 73.80 8.8K
13:11 73.75 73.75 73.75 73.75 6.8K
13:20 73.76 73.76 73.76 73.76 1.4K
13:22 73.74 73.74 73.74 73.74 4.0K
13:23 73.70 73.70 73.70 73.70 1.4K
13:28 73.70 73.70 73.70 73.70 6.9K
13:30 73.71 73.71 73.71 73.71 5.4K
13:32 73.71 73.71 73.71 73.71 5.0K
13:33 73.65 73.65 73.65 73.65 3.8K
13:34 73.60 73.60 73.60 73.60 0.0K
13:35 73.70 73.70 73.70 73.70 0.0K
13:38 73.70 73.70 73.65 73.65 48.3K
13:43 73.70 73.70 73.70 73.70 0.0K
13:47 73.60 73.60 73.60 73.60 12.2K
13:51 73.65 73.65 73.65 73.65 0.0K
13:55 73.65 73.65 73.65 73.65 26.7K
13:56 73.65 73.65 73.65 73.65 8.5K
14:00 73.60 73.65 73.60 73.62 4.9K
14:01 73.65 73.65 73.63 73.63 0.0K
14:02 73.55 73.55 73.54 73.54 19.7K
14:03 73.60 73.60 73.60 73.60 11.7K
14:04 73.50 73.60 73.50 73.60 9.2K
14:08 73.55 73.55 73.55 73.55 0.0K
14:09 73.60 73.60 73.60 73.60 11.0K
14:10 73.65 73.65 73.65 73.65 8.4K
14:13 73.75 73.75 73.75 73.75 3.3K
14:16 73.70 73.70 73.70 73.70 4.3K
14:18 73.80 73.80 73.80 73.80 4.2K
14:19 73.79 73.79 73.75 73.75 8.7K
14:20 73.75 73.85 73.75 73.80 16.7K
14:22 73.75 73.75 73.75 73.75 0.0K
14:27 73.75 73.75 73.75 73.75 7.6K
14:30 73.70 73.75 73.70 73.75 0.9K
14:32 73.75 73.75 73.75 73.75 0.1K
14:35 73.65 73.65 73.65 73.65 6.9K
14:37 73.70 73.70 73.70 73.70 0.0K
14:40 73.64 73.64 73.64 73.64 0.4K
14:41 73.70 73.70 73.70 73.70 3.0K
14:42 73.60 73.60 73.60 73.60 2.7K
14:46 73.70 73.70 73.70 73.70 21.6K
14:47 73.71 73.71 73.71 73.71 0.1K
14:50 73.75 73.75 73.60 73.60 11.8K
14:51 73.64 73.64 73.64 73.64 15.0K
14:52 73.64 73.64 73.55 73.60 20.4K
14:53 73.60 73.60 73.60 73.60 2.7K
14:54 73.61 73.61 73.61 73.61 5.0K
14:56 73.55 73.55 73.55 73.55 0.5K
14:59 73.54 73.54 73.54 73.54 0.3K
15:00 73.56 73.60 73.56 73.60 18.1K
15:01 73.59 73.61 73.59 73.61 4.1K
15:02 73.65 73.70 73.65 73.70 12.7K
15:03 73.70 73.70 73.70 73.70 13.1K
15:06 73.75 73.75 73.75 73.75 0.0K
15:07 73.72 73.72 73.72 73.72 10.0K
15:09 73.70 73.70 73.70 73.70 9.2K
15:10 73.68 73.68 73.68 73.68 14.1K
15:11 73.70 73.70 73.70 73.70 0.3K
15:12 73.70 73.70 73.70 73.70 0.6K
15:13 73.70 73.70 73.70 73.70 0.3K
15:20 73.65 73.65 73.60 73.60 31.1K
15:21 73.61 73.61 73.61 73.61 6.7K
15:25 73.60 73.65 73.60 73.65 4.1K
15:26 73.65 73.65 73.65 73.65 10.5K
15:27 73.60 73.60 73.60 73.60 0.0K
15:28 73.60 73.60 73.60 73.60 5.6K
15:31 73.61 73.61 73.61 73.61 13.6K
15:33 73.65 73.65 73.65 73.65 0.0K
15:34 73.64 73.64 73.64 73.64 20.3K
15:36 73.65 73.70 73.65 73.70 15.0K
15:37 73.74 73.74 73.70 73.70 3.6K
15:41 73.65 73.65 73.65 73.65 17.9K
15:42 73.60 73.60 73.60 73.60 6.9K
15:44 73.65 73.67 73.65 73.65 7.1K
15:45 73.70 73.70 73.70 73.70 1.5K
15:46 73.70 73.70 73.70 73.70 5.1K
15:47 73.75 73.75 73.75 73.75 3.9K
15:49 73.80 73.80 73.75 73.75 17.5K
15:50 73.80 73.80 73.80 73.80 0.0K
15:53 73.70 73.70 73.70 73.70 6.9K
15:55 73.71 73.71 73.71 73.71 0.0K
15:58 73.70 73.70 73.70 73.70 4.6K
16:00 73.75 73.90 73.75 73.90 95.3K
16:01 73.94 73.94 73.94 73.94 13.0K
16:02 73.80 73.85 73.79 73.85 42.3K
16:04 73.80 73.80 73.80 73.80 1.6K
16:05 73.85 73.85 73.85 73.85 0.1K
16:10 73.80 73.80 73.80 73.80 6.7K
16:11 73.80 73.80 73.80 73.80 2.2K
16:17 73.75 73.75 73.70 73.75 101.3K
16:18 73.80 73.80 73.80 73.80 2.3K
16:19 73.74 73.74 73.74 73.74 6.8K
16:21 73.70 73.70 73.55 73.55 72.5K
16:25 73.55 73.55 73.55 73.55 0.3K
16:26 73.55 73.55 73.55 73.55 6.9K
16:27 73.55 73.55 73.55 73.55 0.0K
16:28 73.50 73.50 73.45 73.45 52.9K
16:29 73.50 73.50 73.50 73.50 0.3K
16:35 73.65 73.65 73.65 73.65 2,098.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据