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 71.65 71.65 71.65 71.65 5.3K
08:01 71.60 71.60 71.60 71.60 0.6K
08:03 71.46 71.46 71.46 71.46 1.4K
08:04 71.55 71.55 71.55 71.55 0.0K
08:05 71.60 71.60 71.60 71.60 4.2K
08:06 71.51 71.60 71.51 71.60 6.8K
08:08 71.60 71.70 71.40 71.70 78.5K
08:09 71.50 71.50 71.45 71.45 7.5K
08:10 71.50 71.50 71.50 71.50 5.3K
08:14 71.60 71.70 71.60 71.70 21.1K
08:16 71.69 71.69 71.50 71.50 25.2K
08:19 71.55 71.55 71.55 71.55 0.0K
08:20 71.55 71.55 71.55 71.55 0.0K
08:25 71.20 71.20 71.20 71.20 33.5K
08:30 71.12 71.12 71.12 71.12 1.4K
08:31 71.10 71.20 71.10 71.20 28.5K
08:33 71.22 71.22 71.22 71.22 0.4K
08:34 71.15 71.15 71.15 71.15 0.0K
08:35 71.15 71.15 71.15 71.15 30.3K
08:36 71.10 71.10 71.10 71.10 1.9K
08:38 71.10 71.15 71.10 71.15 10.5K
08:43 71.10 71.15 71.05 71.15 82.8K
08:44 71.05 71.10 71.05 71.10 4.7K
08:45 71.08 71.15 71.08 71.15 1.8K
08:46 71.10 71.10 71.10 71.10 0.6K
08:48 71.05 71.10 71.05 71.10 32.7K
08:50 71.10 71.10 71.10 71.10 8.4K
08:51 71.10 71.15 71.10 71.15 7.8K
08:52 71.10 71.10 71.10 71.10 0.6K
08:54 71.18 71.18 71.05 71.05 8.6K
08:55 71.10 71.10 71.10 71.10 0.7K
08:59 70.98 71.00 70.98 71.00 15.2K
09:00 70.90 70.90 70.90 70.90 0.5K
09:03 70.95 70.95 70.95 70.95 5.4K
09:04 71.00 71.00 71.00 71.00 3.8K
09:05 71.00 71.00 71.00 71.00 2.2K
09:06 70.95 70.95 70.95 70.95 10.5K
09:07 70.95 70.95 70.95 70.95 2.2K
09:08 70.90 70.90 70.90 70.90 1.9K
09:09 70.93 70.93 70.93 70.93 5.2K
09:10 70.85 70.85 70.80 70.80 11.1K
09:12 70.80 70.80 70.80 70.80 1.4K
09:14 70.75 70.75 70.75 70.75 6.0K
09:15 70.75 70.75 70.75 70.75 3.1K
09:16 70.70 70.70 70.70 70.70 11.3K
09:18 70.75 70.80 70.75 70.80 14.5K
09:21 70.75 70.80 70.75 70.80 13.4K
09:22 70.78 70.78 70.75 70.77 12.7K
09:23 70.80 70.80 70.80 70.80 0.1K
09:26 70.70 70.70 70.70 70.70 0.9K
09:27 70.67 70.67 70.65 70.65 5.2K
09:29 70.60 70.63 70.60 70.60 9.6K
09:30 70.65 70.65 70.50 70.50 34.5K
09:37 70.57 70.57 70.57 70.57 4.2K
09:38 70.60 70.60 70.60 70.60 10.4K
09:40 70.55 70.55 70.55 70.55 4.8K
09:43 70.63 70.63 70.63 70.63 4.3K
09:44 70.70 70.70 70.60 70.60 1.1K
09:51 70.60 70.65 70.60 70.65 15.1K
09:52 70.55 70.65 70.55 70.65 53.1K
09:53 70.70 70.70 70.68 70.68 16.4K
09:54 70.70 70.75 70.70 70.75 7.2K
09:56 70.74 70.74 70.74 70.74 0.0K
09:57 70.65 70.65 70.65 70.65 27.0K
10:00 70.70 70.70 70.65 70.65 8.7K
10:01 70.70 70.70 70.70 70.70 0.0K
10:02 70.75 70.80 70.75 70.80 14.2K
10:03 70.80 70.80 70.70 70.70 0.4K
10:04 70.75 70.85 70.75 70.85 10.0K
10:05 70.80 72.00 70.80 71.30 270.9K
10:06 71.25 72.70 71.05 71.80 700.0K
10:07 71.60 72.00 71.24 71.85 447.5K
10:08 71.90 72.25 71.50 72.25 702.5K
10:09 72.15 72.15 71.65 71.90 254.2K
10:10 71.85 71.85 71.80 71.80 21.3K
10:11 72.45 72.45 72.05 72.30 180.3K
10:12 72.15 72.20 72.05 72.05 131.1K
10:13 71.95 71.95 71.95 71.95 15.8K
10:14 71.75 71.75 71.65 71.65 121.9K
10:15 71.50 71.50 71.25 71.25 57.0K
10:16 71.30 71.45 71.20 71.45 74.8K
10:17 71.40 71.40 71.40 71.40 37.9K
10:18 71.45 71.45 71.45 71.45 0.0K
10:19 71.38 71.38 71.38 71.38 10.0K
10:20 71.25 71.25 71.25 71.25 47.9K
10:22 71.20 71.20 71.20 71.20 2.5K
10:23 71.15 71.20 71.15 71.15 15.8K
10:27 71.20 71.20 71.10 71.10 261.4K
10:28 71.19 71.19 71.19 71.19 0.1K
10:29 71.10 71.10 71.10 71.10 14.9K
10:30 70.90 71.05 70.90 71.05 36.6K
10:31 71.10 71.10 71.05 71.05 56.7K
10:33 71.13 71.20 71.13 71.20 10.0K
10:34 71.10 71.10 71.10 71.10 11.6K
10:35 71.10 71.10 71.10 71.10 14.1K
10:38 71.10 71.10 71.10 71.10 2.3K
10:39 71.10 71.10 71.10 71.10 4.9K
10:40 71.05 71.05 71.05 71.05 18.3K
10:42 71.00 71.00 71.00 71.00 0.0K
10:45 71.00 71.00 71.00 71.00 7.5K
10:46 71.05 71.10 71.05 71.10 22.6K
10:50 71.05 71.05 71.05 71.05 7.0K
10:51 71.08 71.08 71.05 71.05 10.6K
10:54 71.00 71.00 71.00 71.00 8.4K
10:56 70.95 71.00 70.95 71.00 8.4K
11:00 71.00 71.00 71.00 71.00 0.7K
11:01 71.05 71.05 71.00 71.00 4.3K
11:03 71.30 71.30 71.25 71.25 30.6K
11:05 71.25 71.25 71.15 71.15 5.1K
11:06 71.15 71.15 71.15 71.15 0.3K
11:07 71.25 71.25 71.25 71.25 3.0K
11:08 71.30 71.30 71.30 71.30 4.9K
11:10 71.35 71.50 71.35 71.50 29.5K
11:11 71.55 71.55 71.55 71.55 9.4K
11:12 71.55 71.70 71.55 71.70 99.1K
11:13 71.75 71.75 71.70 71.70 5.5K
11:14 71.90 71.90 71.90 71.90 10.3K
11:15 71.95 71.95 71.80 71.80 12.2K
11:16 71.80 71.80 71.80 71.80 16.7K
11:17 71.80 71.80 71.55 71.55 33.0K
11:18 71.55 71.55 71.55 71.55 0.5K
11:19 71.50 71.50 71.50 71.50 4.7K
11:21 71.45 71.45 71.20 71.20 56.7K
11:22 71.30 71.30 71.30 71.30 12.1K
11:23 71.30 71.30 71.30 71.30 2.3K
11:25 71.30 71.30 71.30 71.30 10.5K
11:26 71.25 71.25 71.15 71.15 6.2K
11:27 71.15 71.15 71.15 71.15 0.0K
11:29 70.95 70.95 70.70 70.70 32.7K
11:30 70.80 70.80 70.70 70.70 31.0K
11:31 70.65 70.80 70.55 70.55 23.3K
11:32 70.65 70.65 70.65 70.65 0.0K
11:33 70.55 70.55 70.50 70.50 4.5K
11:34 70.58 70.60 70.58 70.60 2.7K
11:35 70.55 70.55 70.55 70.55 5.4K
11:36 70.60 70.60 70.55 70.55 5.5K
11:37 70.65 70.70 70.65 70.70 19.1K
11:38 70.70 70.70 70.65 70.65 1.0K
11:39 70.60 70.60 70.55 70.55 12.0K
11:40 70.60 70.60 70.50 70.50 1.1K
11:41 70.48 70.65 70.48 70.60 14.0K
11:42 70.70 70.70 70.70 70.70 8.5K
11:43 70.75 70.75 70.75 70.75 3.8K
11:44 70.70 70.70 70.65 70.65 5.0K
11:46 70.75 70.75 70.75 70.75 11.9K
11:47 70.80 70.80 70.80 70.80 0.0K
11:48 70.80 70.95 70.80 70.95 25.4K
11:51 70.95 70.95 70.95 70.95 0.3K
11:53 70.95 70.95 70.95 70.95 2.0K
11:54 70.85 70.85 70.85 70.85 33.7K
11:55 70.75 70.75 70.75 70.75 13.0K
11:56 70.85 70.95 70.85 70.95 10.2K
11:57 70.90 70.90 70.90 70.90 0.0K
11:58 70.70 70.70 70.70 70.70 14.3K
11:59 70.68 70.68 70.68 70.68 15.0K
12:00 70.65 70.65 70.65 70.65 0.0K
12:01 70.55 70.55 70.55 70.55 20.0K
12:02 70.60 70.60 70.55 70.55 14.7K
12:03 70.50 70.50 70.50 70.50 2.4K
12:04 70.30 70.30 70.30 70.30 3.5K
12:05 70.25 70.25 70.24 70.24 13.4K
12:06 70.22 70.22 70.15 70.15 39.6K
12:07 70.15 70.15 70.12 70.15 9.8K
12:08 70.20 70.20 70.20 70.20 10.3K
12:10 70.15 70.35 70.15 70.35 22.3K
12:11 70.20 70.20 70.20 70.20 13.3K
12:12 70.20 70.20 70.15 70.15 2.6K
12:13 70.10 70.10 70.10 70.10 9.7K
12:14 70.09 70.10 70.09 70.10 3.4K
12:15 70.05 70.05 70.00 70.05 12.4K
12:16 70.05 70.05 70.05 70.05 2.1K
12:19 69.98 69.98 69.90 69.90 125.2K
12:20 69.90 69.95 69.90 69.95 26.3K
12:21 70.00 70.20 70.00 70.15 38.6K
12:22 70.20 70.20 70.20 70.20 8.0K
12:23 70.20 70.20 70.13 70.13 24.1K
12:24 70.15 70.15 70.15 70.15 49.6K
12:26 70.10 70.23 70.10 70.23 70.0K
12:27 70.20 70.20 70.10 70.10 0.9K
12:28 70.00 70.00 70.00 70.00 3.1K
12:29 69.90 70.00 69.90 69.98 48.4K
12:30 70.00 70.04 70.00 70.04 142.1K
12:31 70.05 70.05 70.01 70.05 213.1K
12:32 69.90 69.90 69.90 69.90 0.1K
12:33 70.11 70.11 70.11 70.11 0.3K
12:34 70.10 70.10 70.10 70.10 17.3K
12:35 70.05 70.05 70.05 70.05 2.1K
12:36 70.05 70.10 70.05 70.10 10.3K
12:38 70.01 70.01 70.01 70.01 0.7K
12:39 70.10 70.15 70.10 70.15 12.8K
12:40 70.15 70.15 70.15 70.15 27.2K
12:43 70.15 70.20 70.15 70.20 1.4K
12:45 70.20 70.20 70.20 70.20 0.8K
12:46 70.17 70.20 70.17 70.20 2.2K
12:47 70.15 70.15 70.10 70.15 40.2K
12:48 70.20 70.25 70.20 70.25 10.9K
12:49 70.20 70.24 70.20 70.24 8.0K
12:50 70.20 70.20 70.20 70.20 1.6K
12:51 70.24 70.24 70.15 70.15 16.7K
12:53 70.20 70.20 70.20 70.20 5.3K
12:54 70.15 70.15 70.15 70.15 1.0K
12:55 70.15 70.15 70.05 70.05 16.3K
12:56 70.10 70.10 70.10 70.10 2.1K
12:57 70.15 70.15 70.05 70.05 14.3K
12:58 70.08 70.10 70.05 70.05 16.1K
12:59 70.10 70.20 70.10 70.20 14.5K
13:01 70.30 70.30 70.30 70.30 47.7K
13:02 70.35 70.35 70.30 70.30 13.9K
13:03 70.25 70.25 70.25 70.25 0.0K
13:04 70.25 70.25 70.20 70.20 9.7K
13:05 70.17 70.17 70.15 70.15 36.9K
13:08 70.14 70.14 70.05 70.05 16.2K
13:09 70.10 70.10 70.05 70.05 20.0K
13:10 70.05 70.05 70.05 70.05 0.0K
13:11 70.05 70.05 70.00 70.00 25.0K
13:13 70.10 70.10 70.10 70.10 47.4K
13:14 70.05 70.05 69.95 69.95 8.2K
13:15 69.95 70.00 69.95 70.00 7.7K
13:17 70.00 70.00 69.95 69.95 3.0K
13:18 69.95 70.00 69.95 70.00 14.5K
13:21 69.90 69.90 69.90 69.90 21.2K
13:22 69.95 69.95 69.90 69.90 2.7K
13:23 69.95 70.00 69.95 69.99 29.0K
13:24 70.00 70.09 70.00 70.09 4.3K
13:25 70.08 70.08 70.08 70.08 1.0K
13:26 70.05 70.05 70.05 70.05 10.0K
13:27 70.05 70.05 70.05 70.05 1.9K
13:28 70.05 70.05 70.05 70.05 11.4K
13:29 70.08 70.15 70.08 70.15 13.0K
13:30 70.15 70.19 70.15 70.19 41.1K
13:31 70.15 70.32 70.15 70.32 147.3K
13:33 70.17 70.17 70.15 70.15 3.3K
13:34 70.15 70.15 70.05 70.05 23.8K
13:35 70.00 70.00 70.00 70.00 10.3K
13:36 70.05 70.05 70.05 70.05 6.1K
13:38 70.05 70.05 70.00 70.00 8.7K
13:41 70.09 70.10 70.00 70.00 27.9K
13:42 70.00 70.00 70.00 70.00 1.7K
13:44 70.05 70.05 70.05 70.05 19.4K
13:47 70.05 70.05 70.05 70.05 10.0K
13:50 70.05 70.05 70.05 70.05 0.8K
13:51 70.05 70.05 70.05 70.05 5.1K
13:52 70.08 70.08 70.08 70.08 0.8K
13:54 70.10 70.10 70.10 70.10 0.1K
13:56 70.15 70.15 70.15 70.15 5.7K
13:57 70.06 70.10 70.06 70.10 10.7K
13:59 70.15 70.15 70.10 70.10 21.8K
14:01 70.15 70.23 70.15 70.22 43.9K
14:02 70.25 70.25 70.25 70.25 35.0K
14:04 70.35 70.40 70.35 70.40 9.9K
14:05 70.40 70.55 70.35 70.50 44.5K
14:08 70.55 70.55 70.55 70.55 0.3K
14:09 70.55 70.55 70.50 70.50 14.6K
14:10 70.55 70.55 70.55 70.55 0.2K
14:13 70.50 70.50 70.50 70.50 20.4K
14:14 70.55 70.55 70.55 70.55 2.6K
14:16 70.60 70.65 70.60 70.65 1.1K
14:18 70.65 70.75 70.65 70.75 23.7K
14:21 70.75 70.75 70.75 70.75 11.0K
14:23 70.75 70.80 70.75 70.80 49.7K
14:24 70.76 70.76 70.76 70.76 318.0K
14:25 70.75 70.80 70.75 70.80 162.0K
14:26 70.90 70.90 70.90 70.90 3.1K
14:29 70.85 70.85 70.75 70.75 14.2K
14:30 70.80 70.95 70.75 70.95 33.3K
14:31 70.95 70.95 70.75 70.75 19.9K
14:32 70.60 70.60 70.60 70.60 0.7K
14:33 70.55 70.60 70.55 70.60 8.4K
14:34 70.61 70.61 70.60 70.60 12.2K
14:35 70.60 70.70 70.60 70.65 23.9K
14:38 70.55 70.65 70.55 70.65 2.8K
14:39 70.60 70.60 70.50 70.50 47.1K
14:40 70.50 70.55 70.40 70.55 34.1K
14:41 70.50 70.50 70.45 70.45 7.2K
14:43 70.48 70.48 70.46 70.46 3.0K
14:44 70.45 70.45 70.45 70.45 2.0K
14:45 70.48 70.50 70.45 70.45 54.2K
14:46 70.50 70.50 70.45 70.45 12.6K
14:47 70.35 70.35 70.30 70.35 14.5K
14:48 70.40 70.50 70.40 70.50 23.4K
14:49 70.43 70.43 70.43 70.43 1.5K
14:50 70.50 70.50 70.50 70.50 4.7K
14:51 70.51 70.51 70.50 70.50 11.1K
14:52 70.45 70.45 70.35 70.35 31.6K
14:53 70.40 70.40 70.40 70.40 1.6K
14:54 70.40 70.40 70.35 70.35 4.2K
14:55 70.40 70.40 70.40 70.40 0.0K
14:56 70.40 70.45 70.40 70.45 2.5K
14:58 70.44 70.44 70.44 70.44 0.0K
14:59 70.45 70.45 70.43 70.43 11.1K
15:02 70.50 70.50 70.45 70.50 21.9K
15:03 70.55 70.60 70.55 70.60 18.7K
15:05 70.65 70.65 70.65 70.65 44.1K
15:07 70.65 70.65 70.65 70.65 28.4K
15:09 70.60 70.60 70.45 70.45 281.5K
15:10 70.45 70.45 70.45 70.45 1.2K
15:11 70.60 70.60 70.60 70.60 45.7K
15:12 70.65 70.80 70.65 70.80 22.0K
15:14 70.85 70.90 70.82 70.82 3.7K
15:15 70.90 70.90 70.80 70.80 248.5K
15:17 70.85 70.85 70.85 70.85 4.2K
15:18 70.90 70.90 70.80 70.80 93.5K
15:20 70.80 70.83 70.70 70.70 65.5K
15:21 70.70 70.73 70.70 70.73 12.2K
15:23 70.75 70.80 70.75 70.80 7.9K
15:25 70.75 70.80 70.75 70.80 91.8K
15:26 70.65 70.75 70.65 70.75 54.4K
15:27 70.70 70.70 70.70 70.70 3.2K
15:28 70.75 70.75 70.75 70.75 4.0K
15:29 70.80 70.80 70.80 70.80 7.9K
15:30 70.78 70.80 70.78 70.80 7.1K
15:31 70.80 70.80 70.80 70.80 9.2K
15:32 70.83 70.83 70.80 70.80 84.4K
15:33 70.84 70.85 70.84 70.85 87.6K
15:34 70.90 70.90 70.75 70.80 86.0K
15:35 70.80 70.80 70.80 70.80 3.4K
15:36 70.75 70.75 70.75 70.75 3.4K
15:37 70.70 70.83 70.70 70.83 70.3K
15:38 70.80 70.80 70.80 70.80 13.9K
15:39 70.80 70.80 70.80 70.80 5.0K
15:40 70.70 70.80 70.70 70.80 54.1K
15:41 70.70 70.70 70.70 70.70 3.9K
15:42 70.65 70.70 70.65 70.70 11.3K
15:43 70.75 70.80 70.75 70.75 22.3K
15:44 70.80 70.80 70.80 70.80 2.2K
15:45 70.75 70.75 70.65 70.70 82.9K
15:47 70.75 70.75 70.75 70.75 9.7K
15:48 70.80 70.80 70.80 70.80 5.6K
15:49 70.85 70.85 70.80 70.80 28.8K
15:51 70.85 70.85 70.85 70.85 7.0K
15:52 70.85 70.85 70.85 70.85 6.5K
15:53 70.85 70.85 70.85 70.85 12.0K
15:55 70.90 70.90 70.90 70.90 0.0K
15:57 70.85 70.85 70.75 70.85 95.2K
15:58 70.80 70.80 70.80 70.80 0.8K
15:59 70.75 70.80 70.75 70.80 13.6K
16:00 70.75 70.80 70.70 70.70 85.1K
16:01 70.75 70.75 70.70 70.70 1.9K
16:02 70.68 70.68 70.68 70.68 12.1K
16:03 70.65 70.65 70.65 70.65 15.7K
16:04 70.65 70.66 70.65 70.66 12.8K
16:06 70.65 70.70 70.65 70.70 60.8K
16:07 70.65 70.65 70.65 70.65 28.7K
16:08 70.65 70.65 70.65 70.65 17.7K
16:09 70.65 70.70 70.65 70.70 1.2K
16:11 70.65 70.65 70.65 70.65 0.1K
16:12 70.65 70.70 70.65 70.65 13.8K
16:13 70.65 70.65 70.65 70.65 10.7K
16:17 70.65 70.65 70.60 70.65 31.5K
16:19 70.65 70.65 70.65 70.65 1.8K
16:20 70.65 70.65 70.65 70.65 12.4K
16:21 70.70 70.70 70.60 70.60 24.0K
16:22 70.60 70.60 70.60 70.60 3.5K
16:23 70.60 70.64 70.60 70.64 11.0K
16:24 70.65 70.65 70.50 70.55 26.1K
16:25 70.60 70.60 70.55 70.55 25.3K
16:27 70.50 70.55 70.50 70.55 25.0K
16:29 70.55 70.70 70.55 70.70 53.6K
16:35 70.55 70.55 70.55 70.55 3,704.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据