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 71.70 71.70 70.60 71.40 49.1K
08:01 71.40 71.40 71.40 71.40 0.9K
08:02 71.75 71.75 71.75 71.75 4.0K
08:03 71.60 71.60 71.50 71.50 17.8K
08:05 71.55 71.60 71.55 71.60 15.6K
08:06 71.75 71.75 71.75 71.75 2.1K
08:09 71.60 71.70 71.60 71.70 7.8K
08:10 71.65 71.75 71.65 71.75 17.2K
08:11 71.71 72.25 71.71 72.25 107.9K
08:12 72.25 72.25 71.95 71.95 41.7K
08:13 71.95 71.95 71.85 71.85 3.8K
08:14 71.90 71.95 71.90 71.95 6.5K
08:16 71.85 71.85 71.85 71.85 9.3K
08:17 71.80 71.80 71.80 71.80 8.6K
08:18 71.80 71.85 71.75 71.85 17.0K
08:20 71.85 71.85 71.85 71.85 0.6K
08:21 71.80 71.80 71.80 71.80 22.4K
08:22 71.80 71.80 71.80 71.80 2.3K
08:24 71.75 71.85 71.75 71.85 18.6K
08:26 71.92 71.92 71.80 71.80 10.9K
08:31 71.80 71.82 71.80 71.82 2.5K
08:34 71.85 71.85 71.85 71.85 13.9K
08:35 71.85 71.85 71.85 71.85 2.9K
08:36 71.90 71.90 71.90 71.90 0.8K
08:40 71.90 71.90 71.90 71.90 30.7K
08:43 71.85 71.85 71.75 71.75 9.9K
08:46 71.85 72.00 71.85 72.00 27.7K
08:48 72.05 72.10 72.00 72.10 18.4K
08:49 72.09 72.09 72.09 72.09 4.4K
08:50 72.13 72.13 72.13 72.13 1.2K
08:53 72.15 72.15 72.15 72.15 0.0K
08:56 72.10 72.10 72.10 72.10 0.4K
08:58 72.10 72.10 72.10 72.10 5.2K
08:59 72.13 72.13 72.10 72.10 48.6K
09:00 72.10 72.10 72.10 72.10 20.0K
09:04 72.05 72.05 72.05 72.05 6.2K
09:05 72.00 72.00 72.00 72.00 9.4K
09:06 72.05 72.05 72.05 72.05 4.8K
09:10 72.00 72.00 72.00 72.00 0.7K
09:11 71.98 71.98 71.98 71.98 0.3K
09:12 71.95 71.95 71.95 71.95 2.4K
09:13 71.90 71.90 71.90 71.90 25.0K
09:17 71.95 71.95 71.95 71.95 12.0K
09:18 71.98 71.98 71.98 71.98 60.0K
09:19 71.95 72.00 71.95 72.00 10.7K
09:20 71.95 71.95 71.95 71.95 4.9K
09:21 71.95 71.95 71.95 71.95 6.2K
09:23 71.95 71.95 71.93 71.95 15.1K
09:25 72.00 72.00 72.00 72.00 1.2K
09:27 72.05 72.05 72.05 72.05 0.2K
09:30 72.05 72.10 72.05 72.10 16.5K
09:31 72.05 72.05 72.05 72.05 0.0K
09:32 72.05 72.05 72.05 72.05 50.0K
09:34 72.14 72.14 72.05 72.11 15.7K
09:36 72.15 72.15 72.15 72.15 0.1K
09:43 72.05 72.05 72.05 72.05 20.2K
09:46 72.05 72.05 72.05 72.05 2.8K
09:47 72.05 72.05 72.05 72.05 0.8K
09:49 72.05 72.05 72.05 72.05 7.4K
09:52 72.10 72.10 72.10 72.10 8.7K
09:54 72.15 72.15 72.15 72.15 0.0K
09:57 72.08 72.08 72.07 72.07 7.7K
09:59 72.10 72.10 72.10 72.10 0.3K
10:00 72.06 72.14 72.06 72.14 0.1K
10:01 72.05 72.05 72.05 72.05 0.0K
10:02 72.06 72.06 72.05 72.05 0.1K
10:03 72.10 72.10 72.10 72.10 1.3K
10:04 72.05 72.05 72.05 72.05 15.8K
10:07 72.10 72.10 72.06 72.06 1.4K
10:09 72.10 72.10 72.10 72.10 0.0K
10:12 72.05 72.05 72.05 72.05 3.5K
10:13 72.05 72.05 72.05 72.05 7.8K
10:14 72.05 72.05 72.05 72.05 1.4K
10:16 72.10 72.10 72.10 72.10 11.4K
10:17 72.05 72.05 72.05 72.05 19.0K
10:19 72.05 72.05 72.05 72.05 7.5K
10:23 72.08 72.08 72.08 72.08 11.0K
10:24 72.10 72.15 72.10 72.15 8.0K
10:26 72.20 72.20 72.20 72.20 3.6K
10:28 72.15 72.15 72.15 72.15 7.4K
10:29 72.10 72.13 72.10 72.13 2.9K
10:32 72.10 72.10 72.10 72.10 0.0K
10:33 72.10 72.10 72.10 72.10 0.9K
10:34 72.00 72.00 72.00 72.00 7.2K
10:35 72.00 72.00 72.00 72.00 10.4K
10:38 72.05 72.05 72.05 72.05 0.5K
10:39 72.02 72.02 72.02 72.02 30.0K
10:41 72.05 72.05 72.05 72.05 1.2K
10:43 72.05 72.05 72.05 72.05 0.0K
10:47 71.95 71.95 71.95 71.95 16.6K
10:49 71.95 71.95 71.95 71.95 3.3K
10:51 71.90 71.90 71.90 71.90 0.0K
10:52 71.93 71.93 71.93 71.93 12.1K
10:53 71.90 71.90 71.90 71.90 2.6K
10:54 72.00 72.00 72.00 72.00 3.4K
10:55 71.95 71.95 71.90 71.90 19.7K
10:56 71.98 71.98 71.98 71.98 117.1K
10:57 71.95 71.95 71.95 71.95 0.7K
11:00 71.93 71.94 71.90 71.94 54.2K
11:01 71.95 71.95 71.86 71.86 0.0K
11:03 71.95 71.95 71.95 71.95 0.3K
11:04 71.95 71.95 71.95 71.95 8.7K
11:08 72.00 72.00 72.00 72.00 16.2K
11:09 72.01 72.01 72.01 72.01 0.5K
11:12 71.99 71.99 71.99 71.99 2.1K
11:13 72.01 72.05 72.01 72.05 35.5K
11:14 72.03 72.03 72.03 72.03 0.3K
11:15 72.00 72.00 72.00 72.00 6.8K
11:20 72.00 72.00 72.00 72.00 3.1K
11:21 71.90 71.90 71.90 71.90 11.7K
11:22 71.88 71.88 71.88 71.88 30.9K
11:25 71.88 71.88 71.88 71.88 5.0K
11:28 71.88 71.90 71.86 71.90 7.2K
11:30 71.85 71.85 71.85 71.85 3.4K
11:32 71.85 71.85 71.85 71.85 19.1K
11:33 71.85 71.85 71.85 71.85 9.4K
11:34 71.80 71.85 71.80 71.85 2.2K
11:35 71.85 71.85 71.85 71.85 1.9K
11:36 71.90 71.90 71.90 71.90 0.0K
11:37 71.90 71.90 71.82 71.82 0.3K
11:38 71.90 71.90 71.85 71.85 4.0K
11:41 71.80 71.80 71.80 71.80 0.0K
11:42 71.85 71.85 71.85 71.85 0.0K
11:47 71.71 71.71 71.71 71.71 0.0K
11:48 71.71 71.71 71.71 71.71 0.3K
11:52 71.71 71.71 71.71 71.71 1.0K
11:54 71.73 71.73 71.73 71.73 1.1K
11:55 71.70 71.70 71.70 71.70 9.8K
11:57 71.65 71.70 71.65 71.65 10.5K
11:58 71.65 71.65 71.65 71.65 0.6K
11:59 71.64 71.70 71.64 71.70 6.6K
12:02 71.60 71.60 71.60 71.60 0.0K
12:05 71.66 71.66 71.66 71.66 6.9K
12:07 71.66 71.66 71.66 71.66 2.1K
12:08 71.60 71.60 71.60 71.60 30.5K
12:09 71.55 71.55 71.45 71.45 19.5K
12:11 71.50 71.50 71.50 71.50 19.7K
12:12 71.50 71.50 71.50 71.50 8.6K
12:14 71.50 71.50 71.50 71.50 4.1K
12:21 71.55 71.55 71.55 71.55 0.0K
12:23 71.55 71.55 71.50 71.50 6.9K
12:25 71.50 71.50 71.50 71.50 5.7K
12:27 71.50 71.50 71.50 71.50 5.7K
12:29 71.53 71.53 71.50 71.50 11.1K
12:30 71.53 71.53 71.53 71.53 6.3K
12:31 71.55 71.60 71.55 71.60 5.8K
12:37 71.65 71.65 71.65 71.65 0.6K
12:39 71.65 71.65 71.65 71.65 0.6K
12:40 71.55 71.55 71.55 71.55 39.1K
12:41 71.55 71.55 71.55 71.55 4.8K
12:43 71.51 71.55 71.51 71.55 0.9K
12:44 71.55 71.55 71.55 71.55 2.5K
12:48 71.60 71.60 71.60 71.60 0.0K
12:49 71.50 71.50 71.50 71.50 0.2K
12:51 71.60 71.60 71.60 71.60 19.1K
12:53 71.56 71.56 71.56 71.56 5.5K
13:00 71.55 71.55 71.55 71.55 7.3K
13:03 71.56 71.56 71.56 71.56 0.3K
13:05 71.50 71.50 71.50 71.50 24.1K
13:06 71.45 71.45 71.41 71.45 6.9K
13:08 71.40 71.40 71.40 71.40 3.2K
13:09 71.40 71.40 71.40 71.40 8.3K
13:14 71.50 71.50 71.50 71.50 8.3K
13:15 71.60 71.60 71.60 71.60 0.0K
13:16 71.55 71.55 71.50 71.50 34.1K
13:17 71.50 71.50 71.50 71.50 4.6K
13:19 71.60 71.60 71.60 71.60 0.1K
13:23 71.60 71.65 71.60 71.65 2.4K
13:27 71.55 71.55 71.55 71.55 27.8K
13:30 71.55 71.55 71.55 71.55 1.6K
13:32 71.56 71.56 71.56 71.56 6.9K
13:33 71.50 71.50 71.50 71.50 0.0K
13:34 71.60 71.60 71.60 71.60 0.0K
13:37 71.50 71.50 71.50 71.50 43.5K
13:43 71.35 71.35 71.35 71.35 12.7K
13:44 71.40 71.40 71.40 71.40 6.0K
13:48 71.37 71.37 71.37 71.37 3.5K
13:52 71.36 71.36 71.36 71.36 2.1K
13:53 71.40 71.40 71.40 71.40 4.1K
13:54 71.40 71.40 71.40 71.40 6.7K
13:55 71.40 71.40 71.40 71.40 5.9K
13:58 71.44 71.44 71.44 71.44 7.0K
14:01 71.45 71.45 71.45 71.45 13.9K
14:02 71.48 71.48 71.45 71.45 77.0K
14:05 71.49 71.49 71.49 71.49 0.4K
14:06 71.46 71.46 71.46 71.46 2.8K
14:07 71.40 71.40 71.40 71.40 37.6K
14:08 71.30 71.40 71.30 71.40 18.1K
14:11 71.45 71.45 71.45 71.45 27.0K
14:12 71.41 71.41 71.40 71.40 5.0K
14:18 71.45 71.45 71.45 71.45 12.8K
14:20 71.55 71.55 71.50 71.50 37.8K
14:22 71.50 71.50 71.50 71.50 7.7K
14:23 71.54 71.54 71.54 71.54 0.0K
14:25 71.55 71.55 71.50 71.50 17.3K
14:28 71.48 71.48 71.48 71.48 1.2K
14:30 71.55 71.60 71.55 71.60 5.5K
14:33 71.60 71.60 71.60 71.60 5.8K
14:35 71.55 71.65 71.55 71.65 15.9K
14:36 71.65 71.70 71.65 71.70 4.6K
14:37 71.70 71.70 71.70 71.70 44.1K
14:38 71.75 71.75 71.75 71.75 0.2K
14:39 71.75 71.75 71.75 71.75 36.6K
14:41 71.70 71.70 71.70 71.70 20.1K
14:42 71.70 71.70 71.70 71.70 0.1K
14:44 71.65 71.65 71.65 71.65 16.0K
14:45 71.60 71.60 71.60 71.60 10.2K
14:46 71.55 71.55 71.55 71.55 2.3K
14:48 71.55 71.60 71.55 71.60 25.4K
14:51 71.65 71.65 71.65 71.65 2.5K
14:53 71.60 71.60 71.50 71.50 43.0K
14:54 71.54 71.54 71.54 71.54 5.0K
14:56 71.55 71.55 71.55 71.55 0.0K
15:01 71.54 71.54 71.35 71.35 57.8K
15:02 71.30 71.30 71.30 71.30 6.2K
15:03 71.30 71.30 71.30 71.30 8.8K
15:04 71.31 71.31 71.30 71.30 4.8K
15:05 71.25 71.30 71.25 71.30 19.9K
15:08 71.30 71.33 71.30 71.33 37.6K
15:09 71.33 71.33 71.30 71.30 14.8K
15:11 71.30 71.30 71.30 71.30 0.1K
15:12 71.30 71.30 71.25 71.25 23.3K
15:13 71.25 71.25 71.25 71.25 0.0K
15:15 71.30 71.30 71.30 71.30 1.0K
15:16 71.30 71.30 71.30 71.30 1.0K
15:17 71.25 71.30 71.25 71.30 7.2K
15:19 71.35 71.35 71.35 71.35 10.5K
15:20 71.40 71.46 71.40 71.46 9.3K
15:22 71.45 71.45 71.45 71.45 37.0K
15:24 71.45 71.45 71.45 71.45 14.0K
15:25 71.50 71.50 71.50 71.50 4.8K
15:26 71.50 71.50 71.50 71.50 5.1K
15:27 71.55 71.55 71.45 71.45 25.6K
15:28 71.45 71.45 71.40 71.40 10.6K
15:29 71.43 71.43 71.40 71.40 10.4K
15:31 71.40 71.45 71.40 71.40 0.3K
15:36 71.40 71.40 71.40 71.40 21.7K
15:37 71.25 71.25 71.25 71.25 40.1K
15:38 71.20 71.20 71.20 71.20 7.3K
15:39 71.15 71.15 71.15 71.15 0.0K
15:40 71.11 71.11 71.11 71.11 8.5K
15:41 71.10 71.10 71.10 71.10 10.4K
15:43 71.15 71.15 71.15 71.15 0.0K
15:44 71.10 71.10 71.05 71.05 7.5K
15:45 71.15 71.15 71.15 71.15 0.0K
15:49 71.15 71.15 71.15 71.15 11.4K
15:50 71.20 71.20 71.20 71.20 1.2K
15:51 71.20 71.20 71.20 71.20 65.1K
15:53 71.20 71.20 71.20 71.20 30.5K
15:54 71.25 71.26 71.25 71.26 0.6K
15:56 71.30 71.30 71.30 71.30 0.0K
15:57 71.30 71.31 71.30 71.31 37.0K
15:58 71.35 71.35 71.35 71.35 0.2K
16:00 71.25 71.25 71.25 71.25 38.8K
16:02 71.25 71.28 71.25 71.28 23.6K
16:04 71.25 71.25 71.25 71.25 48.4K
16:06 71.30 71.30 71.30 71.30 1.6K
16:08 71.25 71.30 71.25 71.30 41.9K
16:09 71.35 71.35 71.25 71.25 1.0K
16:10 71.25 71.30 71.25 71.30 28.6K
16:11 71.25 71.25 71.25 71.25 27.1K
16:12 71.25 71.25 71.23 71.23 7.0K
16:14 71.23 71.23 71.23 71.23 3.5K
16:15 71.20 71.20 71.20 71.20 25.4K
16:16 71.18 71.18 71.15 71.15 39.8K
16:17 71.15 71.15 71.15 71.15 10.6K
16:20 71.15 71.15 71.15 71.15 0.3K
16:22 71.15 71.15 71.10 71.10 44.9K
16:24 71.05 71.05 71.00 71.00 15.0K
16:25 71.05 71.05 71.05 71.05 28.3K
16:27 71.05 71.15 71.05 71.15 52.6K
16:28 71.10 71.10 71.10 71.10 1.6K
16:29 71.05 71.10 71.05 71.05 52.3K
16:35 71.20 71.20 71.20 71.20 2,776.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据