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 73.96 75.10 73.96 75.10 7.7K
08:04 74.36 74.36 74.36 74.36 7.5K
08:05 75.10 75.10 75.10 75.10 0.0K
08:07 74.55 74.55 74.55 74.55 0.3K
08:08 74.25 74.25 73.45 73.70 71.7K
08:09 73.60 73.60 73.60 73.60 14.9K
08:10 73.55 73.66 73.55 73.65 23.1K
08:11 73.75 73.75 73.75 73.75 14.2K
08:14 73.76 73.76 73.76 73.76 2.1K
08:15 73.80 73.80 73.80 73.80 1.2K
08:16 73.80 73.80 73.80 73.80 1.9K
08:17 73.90 73.90 73.90 73.90 0.0K
08:19 73.76 73.76 73.76 73.76 17.6K
08:20 73.69 73.69 73.65 73.65 2.2K
08:23 73.60 73.60 73.60 73.60 6.4K
08:24 73.66 73.66 73.66 73.66 28.6K
08:26 73.75 73.75 73.70 73.70 12.8K
08:27 73.80 73.80 73.80 73.80 13.9K
08:28 73.95 74.00 73.95 74.00 9.7K
08:30 74.00 74.00 74.00 74.00 1.4K
08:32 74.00 74.00 73.97 73.97 6.4K
08:34 73.90 73.90 73.85 73.87 7.7K
08:35 73.90 73.90 73.90 73.90 4.0K
08:37 73.85 73.85 73.85 73.85 0.0K
08:38 74.00 74.00 74.00 74.00 0.0K
08:39 73.90 73.90 73.90 73.90 4.8K
08:40 73.80 73.80 73.80 73.80 0.7K
08:42 73.75 73.75 73.75 73.75 12.4K
08:43 73.85 73.85 73.85 73.85 106.5K
08:44 73.85 73.85 73.85 73.85 20.0K
08:46 73.85 73.85 73.85 73.85 14.0K
08:47 73.83 73.83 73.83 73.83 4.0K
08:48 73.70 73.75 73.70 73.75 6.0K
08:50 73.75 73.77 73.75 73.77 8.8K
08:51 73.75 73.75 73.70 73.70 6.6K
08:55 73.60 73.60 73.55 73.55 3.1K
08:56 73.55 73.60 73.55 73.60 14.3K
08:58 73.70 73.70 73.70 73.70 0.0K
09:00 73.75 73.75 73.70 73.70 810.5K
09:01 73.70 73.70 73.70 73.70 3.0K
09:02 73.75 73.75 73.75 73.75 1.3K
09:03 73.75 73.75 73.75 73.75 2.7K
09:06 73.80 73.80 73.70 73.70 3.4K
09:07 73.75 73.75 73.75 73.75 4.3K
09:09 73.75 73.75 73.70 73.75 6.5K
09:10 73.80 73.80 73.80 73.80 0.7K
09:12 73.80 73.80 73.80 73.80 2.4K
09:16 73.82 73.82 73.82 73.82 1.3K
09:17 73.85 73.85 73.85 73.85 0.0K
09:18 73.75 73.75 73.75 73.75 2.5K
09:20 73.68 73.72 73.68 73.72 3.1K
09:21 73.72 73.72 73.72 73.72 5.0K
09:22 73.72 73.72 73.72 73.72 1.9K
09:23 73.72 73.72 73.72 73.72 2.5K
09:24 73.65 73.65 73.65 73.65 0.1K
09:25 73.72 73.72 73.72 73.72 7.0K
09:26 73.72 73.72 73.72 73.72 13.4K
09:27 73.75 73.75 73.67 73.67 6.2K
09:28 73.72 73.72 73.72 73.72 6.7K
09:30 73.75 73.75 73.75 73.75 3.6K
09:39 73.68 73.68 73.65 73.65 2.2K
09:40 73.68 73.75 73.68 73.75 4.3K
09:46 73.80 73.80 73.80 73.80 4.3K
09:47 73.70 73.70 73.70 73.70 6.6K
09:50 73.75 73.75 73.70 73.70 3.9K
09:51 73.72 73.72 73.72 73.72 1.3K
09:53 73.70 73.70 73.70 73.70 2.3K
09:55 73.85 73.85 73.85 73.85 0.0K
09:56 73.77 73.77 73.77 73.77 2.0K
10:00 73.65 73.75 73.65 73.75 0.0K
10:01 73.69 73.69 73.69 73.69 2.9K
10:02 73.74 73.75 73.65 73.65 0.1K
10:03 73.65 73.65 73.65 73.65 0.0K
10:04 73.75 73.75 73.74 73.74 0.0K
10:05 73.74 73.74 73.74 73.74 0.3K
10:07 73.75 73.75 73.75 73.75 0.0K
10:08 73.67 73.67 73.67 73.67 0.1K
10:10 73.65 73.65 73.65 73.65 0.7K
10:11 73.70 73.70 73.70 73.70 0.0K
10:13 73.70 73.70 73.70 73.70 2.9K
10:14 73.75 73.75 73.75 73.75 0.0K
10:16 73.70 73.70 73.70 73.70 2.3K
10:26 73.69 73.69 73.69 73.69 1.8K
10:27 73.70 73.70 73.70 73.70 0.8K
10:30 73.73 73.73 73.73 73.73 0.7K
10:36 73.80 73.80 73.80 73.80 0.0K
10:37 73.80 73.80 73.75 73.75 9.5K
10:40 73.65 73.65 73.65 73.65 0.0K
10:42 73.72 73.72 73.72 73.72 1.0K
10:46 73.65 73.65 73.60 73.65 3.4K
10:52 73.64 73.64 73.64 73.64 0.0K
10:59 73.62 73.67 73.55 73.67 12.4K
11:00 73.70 73.70 73.70 73.70 1.2K
11:01 73.65 73.65 73.65 73.65 0.2K
11:03 73.75 73.75 73.75 73.75 2.5K
11:05 73.70 73.70 73.65 73.65 1.6K
11:06 73.67 73.67 73.67 73.67 0.7K
11:12 73.65 73.65 73.65 73.65 2.1K
11:13 73.65 73.65 73.65 73.65 0.9K
11:17 73.60 73.60 73.60 73.60 0.1K
11:18 73.67 73.67 73.67 73.67 1.4K
11:20 73.60 73.60 73.60 73.60 0.0K
11:26 73.67 73.70 73.67 73.70 13.5K
11:27 73.62 73.62 73.62 73.62 0.0K
11:28 73.70 73.70 73.70 73.70 0.8K
11:30 73.67 73.67 73.60 73.60 12.2K
11:31 73.65 73.65 73.65 73.65 0.0K
11:32 73.62 73.62 73.62 73.62 13.6K
11:33 73.65 73.65 73.65 73.65 0.1K
11:34 73.60 73.60 73.60 73.60 1.0K
11:36 73.55 73.57 73.55 73.57 3.8K
11:38 73.65 73.65 73.65 73.65 8.9K
11:40 73.65 73.65 73.65 73.65 0.4K
11:42 73.67 73.67 73.67 73.67 10.8K
11:43 73.70 73.75 73.70 73.75 6.2K
11:45 73.75 73.75 73.70 73.70 19.0K
11:49 73.65 73.70 73.60 73.70 11.8K
11:50 73.60 73.60 73.60 73.60 4.8K
11:52 73.56 73.56 73.56 73.56 0.1K
11:54 73.65 73.65 73.65 73.65 13.5K
11:55 73.65 73.65 73.65 73.65 34.7K
11:56 73.65 73.65 73.65 73.65 2.4K
11:57 73.70 73.70 73.70 73.70 2.4K
11:58 73.65 73.65 73.65 73.65 4.7K
11:59 74.08 74.08 73.72 73.72 13.4K
12:10 73.55 73.55 73.55 73.55 0.0K
12:11 73.58 73.58 73.58 73.58 5.0K
12:23 73.60 73.62 73.60 73.62 1.8K
12:26 73.70 73.70 73.70 73.70 2.9K
12:27 73.65 73.65 73.65 73.65 4.8K
12:34 73.60 73.70 73.60 73.67 0.2K
12:37 73.65 73.65 73.60 73.60 8.9K
12:42 73.70 73.70 73.70 73.70 0.0K
12:46 73.70 73.70 73.70 73.70 35.0K
12:47 73.70 73.70 73.70 73.70 4.5K
12:48 73.73 73.73 73.73 73.73 2.1K
12:49 73.75 73.75 73.75 73.75 0.1K
12:50 73.72 73.72 73.72 73.72 9.0K
12:51 73.75 73.80 73.75 73.80 3.8K
12:56 73.70 73.70 73.70 73.70 3.2K
13:01 73.70 73.70 73.70 73.70 3.4K
13:04 73.72 73.72 73.72 73.72 13.6K
13:06 73.67 73.75 73.67 73.75 0.8K
13:10 73.65 73.65 73.65 73.65 9.5K
13:11 73.60 73.60 73.60 73.60 3.3K
13:12 73.57 73.57 73.57 73.57 6.8K
13:14 73.58 73.58 73.58 73.58 2.6K
13:16 73.57 73.57 73.57 73.57 8.3K
13:17 73.57 73.57 73.57 73.57 30.0K
13:18 73.60 73.60 73.60 73.60 0.4K
13:28 73.45 73.45 73.45 73.45 1.6K
13:31 73.57 73.57 73.57 73.57 2.0K
13:35 73.55 73.55 73.55 73.55 0.7K
13:36 73.58 73.58 73.58 73.58 10.7K
13:44 73.60 73.60 73.60 73.60 5.5K
13:46 73.65 73.65 73.60 73.60 7.7K
13:52 73.65 73.65 73.65 73.65 0.2K
14:02 73.70 73.70 73.70 73.70 13.8K
14:03 73.65 73.65 73.65 73.65 5.8K
14:04 73.60 73.60 73.60 73.60 0.7K
14:07 73.65 73.65 73.65 73.65 0.0K
14:10 73.62 73.62 73.62 73.62 13.5K
14:12 73.63 73.63 73.63 73.63 3.4K
14:14 73.63 73.63 73.63 73.63 3.4K
14:15 73.63 73.63 73.63 73.63 4.1K
14:16 73.60 73.66 73.60 73.66 100.6K
14:18 73.64 73.64 73.64 73.64 1.4K
14:20 73.63 73.63 73.63 73.63 1.4K
14:21 73.65 73.65 73.65 73.65 0.4K
14:22 73.65 73.65 73.65 73.65 0.0K
14:23 73.61 73.61 73.61 73.61 0.1K
14:28 73.59 73.59 73.59 73.59 0.4K
14:29 73.50 73.50 73.50 73.50 7.5K
14:30 73.45 73.45 73.42 73.42 7.4K
14:32 73.35 73.45 73.35 73.45 10.7K
14:33 73.35 73.35 73.35 73.35 0.2K
14:38 73.42 73.42 73.42 73.42 1.0K
14:40 73.35 73.35 73.35 73.35 2.9K
14:43 73.25 73.25 73.25 73.25 1.7K
14:45 73.20 73.20 73.20 73.20 0.0K
14:46 73.10 73.10 73.05 73.05 55.3K
14:48 72.95 72.95 72.95 72.95 0.0K
14:49 73.03 73.03 73.03 73.03 0.0K
14:50 73.05 73.05 72.95 72.95 0.6K
14:51 73.00 73.00 73.00 73.00 0.0K
14:53 72.90 72.90 72.90 72.90 0.3K
14:55 72.87 72.87 72.87 72.87 2.0K
14:56 72.90 72.95 72.90 72.95 1.7K
14:57 73.15 73.15 73.15 73.15 5.4K
14:58 72.90 72.90 72.90 72.90 7.3K
15:00 72.95 72.95 72.95 72.95 10.5K
15:01 72.85 72.96 72.85 72.85 3.8K
15:02 72.75 72.90 72.75 72.90 7.2K
15:03 72.85 72.85 72.85 72.85 6.1K
15:05 72.90 73.00 72.85 73.00 183.9K
15:07 72.95 72.95 72.95 72.95 0.0K
15:08 72.95 72.95 72.95 72.95 4.8K
15:11 72.95 72.95 72.75 72.75 38.2K
15:12 72.60 72.60 72.60 72.60 0.7K
15:15 72.60 72.65 72.60 72.65 9.2K
15:16 72.60 72.60 72.55 72.57 4.8K
15:17 72.55 72.55 72.55 72.55 2.4K
15:18 72.57 72.57 72.57 72.57 12.4K
15:20 72.45 72.45 72.45 72.45 5.6K
15:21 72.60 72.60 72.60 72.60 23.0K
15:22 72.60 72.60 72.60 72.60 9.8K
15:25 72.65 72.65 72.65 72.65 3.1K
15:28 72.70 72.70 72.70 72.70 0.0K
15:29 72.70 72.70 72.60 72.62 10.7K
15:30 72.60 72.60 72.60 72.60 1.4K
15:32 72.57 72.60 72.57 72.60 7.1K
15:34 72.65 72.65 72.65 72.65 0.0K
15:38 72.65 72.65 72.65 72.65 0.1K
15:46 72.55 72.55 72.55 72.55 16.6K
15:48 72.52 72.52 72.52 72.52 2.0K
15:50 72.45 72.45 72.40 72.45 12.8K
15:51 72.50 72.50 72.50 72.50 0.0K
15:52 72.42 72.50 72.42 72.50 0.6K
15:53 72.50 72.50 72.45 72.45 8.7K
15:54 72.40 72.42 72.40 72.40 20.6K
15:57 72.40 72.40 72.40 72.40 2.7K
15:58 72.40 72.40 72.40 72.40 0.1K
15:59 72.40 72.40 72.40 72.40 0.1K
16:00 72.45 72.45 72.35 72.35 19.2K
16:01 72.35 72.35 72.35 72.35 8.8K
16:02 72.35 72.39 72.35 72.35 14.6K
16:03 72.39 72.40 72.39 72.40 0.7K
16:05 72.45 72.45 72.45 72.45 3.0K
16:08 72.50 72.50 72.35 72.35 31.1K
16:09 72.39 72.39 72.37 72.37 5.5K
16:10 72.40 72.40 72.40 72.40 13.5K
16:11 72.45 72.55 72.45 72.50 78.3K
16:13 72.55 72.55 72.55 72.55 0.4K
16:16 72.65 72.65 72.55 72.60 100.7K
16:18 72.65 72.69 72.65 72.69 10.4K
16:19 72.65 72.65 72.65 72.65 11.2K
16:20 72.60 72.65 72.60 72.65 123.3K
16:22 72.70 72.70 72.65 72.65 4.7K
16:24 72.67 72.67 72.60 72.60 111.6K
16:25 72.64 72.64 72.64 72.64 2.0K
16:26 72.65 72.65 72.65 72.65 6.0K
16:28 72.65 72.65 72.65 72.65 3.2K
16:29 72.67 72.70 72.67 72.70 35.4K
16:35 72.60 72.60 72.60 72.60 1,317.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据