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 71.25 71.75 71.25 71.75 36.0K
08:01 71.68 71.68 71.68 71.68 0.1K
08:03 71.55 71.65 71.55 71.65 24.6K
08:04 71.43 71.43 71.36 71.36 9.3K
08:07 71.50 71.50 71.36 71.36 0.6K
08:08 71.45 71.45 71.45 71.45 1.7K
08:10 71.50 71.55 71.50 71.50 11.3K
08:13 71.55 71.55 71.50 71.50 15.6K
08:15 71.50 71.50 71.50 71.50 18.4K
08:16 71.50 71.50 71.50 71.50 18.9K
08:17 71.55 71.55 71.55 71.55 0.0K
08:20 71.40 71.40 71.40 71.40 0.0K
08:22 71.55 71.55 71.55 71.55 0.0K
08:25 71.60 71.60 71.60 71.60 0.0K
08:29 71.49 71.55 71.49 71.55 5.2K
08:30 71.55 71.60 71.55 71.60 4.0K
08:31 71.50 71.60 71.50 71.60 46.4K
08:32 71.65 71.65 71.65 71.65 10.9K
08:35 71.70 71.70 71.70 71.70 0.0K
08:36 71.60 71.60 71.60 71.60 0.1K
08:37 71.80 71.80 71.75 71.80 9.9K
08:39 71.95 71.95 71.95 71.95 36.0K
08:40 71.95 72.00 71.90 72.00 11.1K
08:42 71.90 71.90 71.75 71.75 5.2K
08:44 71.70 71.70 71.70 71.70 1.7K
08:45 71.70 71.70 71.70 71.70 3.4K
08:46 71.80 71.80 71.80 71.80 0.0K
08:47 71.75 71.75 71.75 71.75 1.0K
08:49 71.80 71.80 71.80 71.80 0.5K
08:50 71.75 71.75 71.75 71.75 4.1K
08:51 71.90 71.90 71.90 71.90 0.0K
08:56 71.95 71.95 71.95 71.95 0.0K
08:57 71.85 71.85 71.85 71.85 3.4K
08:59 71.90 71.90 71.90 71.90 6.1K
09:00 71.90 71.95 71.90 71.95 37.3K
09:05 71.90 71.90 71.85 71.85 4.5K
09:06 71.90 71.90 71.90 71.90 31.8K
09:08 71.86 71.86 71.86 71.86 0.3K
09:10 71.85 71.85 71.85 71.85 3.4K
09:11 71.85 71.90 71.75 71.80 22.8K
09:14 71.80 71.80 71.80 71.80 16.7K
09:15 71.80 71.80 71.80 71.80 3.4K
09:16 71.75 71.75 71.65 71.65 4.2K
09:18 71.70 71.70 71.70 71.70 6.4K
09:21 71.65 71.65 71.65 71.65 21.6K
09:25 71.70 71.70 71.70 71.70 13.2K
09:26 71.70 71.70 71.70 71.70 3.4K
09:27 71.80 71.85 71.80 71.85 33.3K
09:28 71.95 71.95 71.87 71.87 1.5K
09:30 71.90 71.90 71.90 71.90 5.7K
09:31 71.95 72.00 71.95 72.00 3.0K
09:32 72.05 72.05 72.05 72.05 4.3K
09:34 72.00 72.00 72.00 72.00 40.3K
09:35 72.00 72.00 71.95 72.00 2.9K
09:40 71.95 71.95 71.95 71.95 1.2K
09:41 71.95 71.95 71.95 71.95 32.6K
09:45 71.95 71.95 71.95 71.95 12.8K
09:48 71.90 71.90 71.90 71.90 0.9K
09:50 71.90 71.95 71.90 71.95 29.9K
09:51 71.95 71.95 71.90 71.90 12.5K
09:52 72.00 72.00 72.00 72.00 0.0K
09:54 71.96 71.96 71.96 71.96 14.0K
09:55 71.90 71.90 71.90 71.90 0.0K
09:56 71.80 71.80 71.70 71.75 59.3K
09:58 71.77 71.77 71.77 71.77 0.0K
09:59 71.65 71.65 71.65 71.65 0.0K
10:00 71.70 71.80 71.70 71.80 12.6K
10:01 71.75 71.85 71.75 71.85 0.1K
10:02 71.90 71.90 71.90 71.90 23.2K
10:03 71.95 71.95 71.95 71.95 0.8K
10:04 72.00 72.00 71.97 71.97 5.0K
10:05 72.00 72.00 72.00 72.00 6.5K
10:07 72.00 72.00 71.98 71.98 126.5K
10:09 71.90 71.90 71.80 71.80 23.5K
10:12 71.79 71.79 71.79 71.79 2.8K
10:15 71.80 71.80 71.80 71.80 0.0K
10:16 71.78 71.78 71.70 71.75 36.8K
10:17 71.75 71.75 71.75 71.75 12.1K
10:18 71.75 71.75 71.75 71.75 6.4K
10:19 71.65 71.65 71.65 71.65 0.1K
10:20 71.65 71.70 71.65 71.70 11.4K
10:21 71.70 71.70 71.70 71.70 3.0K
10:22 71.75 71.75 71.65 71.70 9.5K
10:25 71.66 71.66 71.66 71.66 2.8K
10:26 71.70 71.70 71.70 71.70 0.3K
10:27 71.75 71.75 71.70 71.70 36.7K
10:29 71.70 71.70 71.70 71.70 0.0K
10:30 71.80 71.80 71.80 71.80 0.0K
10:31 71.75 71.80 71.75 71.80 52.6K
10:32 71.85 71.85 71.85 71.85 0.2K
10:34 71.90 71.90 71.90 71.90 0.0K
10:35 71.85 71.85 71.85 71.85 1.5K
10:36 71.90 71.90 71.90 71.90 22.7K
10:39 71.95 71.95 71.95 71.95 39.7K
10:42 72.00 72.00 71.98 72.00 0.5K
10:44 71.97 71.97 71.97 71.97 1.5K
10:45 71.95 71.97 71.95 71.97 29.0K
10:46 71.97 72.00 71.97 72.00 9.9K
10:47 72.00 72.00 72.00 72.00 40.3K
10:51 71.95 71.95 71.95 71.95 1.2K
10:56 71.95 71.95 71.90 71.90 13.9K
10:57 71.95 71.95 71.85 71.90 5.7K
10:58 71.90 71.90 71.90 71.90 7.1K
11:02 71.90 71.90 71.90 71.90 3.0K
11:03 71.91 71.91 71.91 71.91 8.8K
11:06 71.90 71.90 71.80 71.80 24.1K
11:07 71.80 71.80 71.75 71.75 3.1K
11:08 71.72 71.72 71.72 71.72 4.0K
11:13 71.75 71.75 71.75 71.75 10.0K
11:15 71.70 71.70 71.70 71.70 0.0K
11:18 71.80 71.80 71.80 71.80 0.3K
11:20 71.80 71.80 71.80 71.80 7.6K
11:21 71.80 71.80 71.75 71.75 0.6K
11:22 71.80 71.80 71.80 71.80 15.8K
11:25 71.90 71.90 71.90 71.90 15.1K
11:29 71.92 71.92 71.92 71.92 0.4K
11:31 71.90 71.90 71.90 71.90 3.4K
11:33 71.95 71.95 71.80 71.80 96.0K
11:34 71.77 71.77 71.77 71.77 7.2K
11:39 71.85 71.85 71.85 71.85 4.3K
11:43 71.85 71.85 71.85 71.85 33.9K
11:47 71.85 71.85 71.85 71.85 0.0K
11:48 71.80 71.80 71.70 71.72 53.5K
11:49 71.70 71.70 71.65 71.65 9.3K
11:50 71.70 71.70 71.70 71.70 3.0K
11:51 71.75 71.76 71.75 71.76 7.2K
11:52 71.75 71.80 71.75 71.80 7.4K
11:53 71.75 71.80 71.75 71.80 4.3K
11:55 71.75 71.75 71.75 71.75 0.0K
11:56 71.75 71.75 71.75 71.75 0.1K
11:59 71.75 71.81 71.75 71.81 4.3K
12:00 71.75 71.80 71.68 71.68 271.3K
12:01 71.65 71.65 71.60 71.60 16.2K
12:03 71.60 71.60 71.60 71.60 11.7K
12:05 71.60 71.60 71.55 71.55 6.3K
12:10 71.60 71.60 71.60 71.60 13.2K
12:11 71.70 71.70 71.70 71.70 2.9K
12:13 71.70 71.70 71.70 71.70 40.5K
12:15 71.75 71.75 71.75 71.75 8.5K
12:16 71.80 71.80 71.80 71.80 0.0K
12:17 71.72 71.72 71.72 71.72 6.6K
12:20 71.75 71.75 71.75 71.75 5.2K
12:22 71.75 71.75 71.75 71.75 0.3K
12:24 71.75 71.75 71.75 71.75 5.4K
12:27 71.75 71.75 71.75 71.75 0.6K
12:28 71.79 71.79 71.79 71.79 0.0K
12:29 71.75 71.75 71.75 71.75 4.3K
12:30 71.70 71.70 71.60 71.60 12.4K
12:31 71.60 71.60 71.60 71.60 0.5K
12:42 71.60 71.60 71.60 71.60 0.0K
12:43 71.65 71.65 71.50 71.50 16.7K
12:45 71.50 71.50 71.50 71.50 9.1K
12:48 71.50 71.50 71.50 71.50 1.5K
12:52 71.40 71.40 71.40 71.40 9.1K
12:55 71.50 71.50 71.50 71.50 0.0K
12:57 71.50 71.50 71.50 71.50 16.2K
13:03 71.35 71.35 71.35 71.35 5.1K
13:04 71.35 71.35 71.35 71.35 5.3K
13:05 71.35 71.35 71.35 71.35 13.9K
13:08 71.35 71.35 71.35 71.35 0.1K
13:11 71.40 71.40 71.40 71.40 3.0K
13:12 71.40 71.40 71.40 71.40 14.2K
13:15 71.45 71.45 71.45 71.45 2.2K
13:17 71.55 71.55 71.50 71.50 10.0K
13:18 71.65 71.65 71.65 71.65 2.7K
13:19 71.65 71.65 71.60 71.65 102.6K
13:21 71.65 71.65 71.61 71.61 0.9K
13:23 71.60 71.60 71.60 71.60 0.0K
13:26 71.62 71.62 71.62 71.62 0.8K
13:27 71.63 71.63 71.63 71.63 1.0K
13:30 71.60 71.60 71.30 71.37 59.3K
13:31 71.30 71.45 71.30 71.45 67.2K
13:32 71.40 71.40 71.40 71.40 34.3K
13:33 71.30 71.30 71.30 71.30 14.5K
13:34 71.30 71.30 71.30 71.30 2.7K
13:36 71.25 71.25 71.25 71.25 21.8K
13:37 71.30 71.30 71.30 71.30 5.6K
13:39 71.20 71.20 71.15 71.15 8.1K
13:40 71.20 71.20 71.20 71.20 8.2K
13:42 71.25 71.25 71.15 71.15 26.3K
13:45 71.20 71.30 71.20 71.30 26.9K
13:47 71.40 71.40 71.40 71.40 0.0K
13:48 71.36 71.39 71.36 71.39 16.5K
13:49 71.35 71.40 71.35 71.40 4.9K
13:53 71.45 71.47 71.45 71.47 17.4K
13:54 71.50 71.50 71.50 71.50 0.2K
13:56 71.50 71.50 71.50 71.50 43.7K
14:00 71.45 71.45 71.45 71.45 17.9K
14:01 71.50 71.50 71.50 71.50 0.0K
14:02 71.50 71.50 71.50 71.50 0.0K
14:03 71.45 71.45 71.45 71.45 0.1K
14:04 71.45 71.45 71.45 71.45 10.1K
14:05 71.46 71.46 71.45 71.45 4.0K
14:08 71.50 71.55 71.50 71.55 12.9K
14:10 71.60 71.60 71.57 71.57 9.2K
14:11 71.60 71.60 71.60 71.60 24.4K
14:12 71.60 71.60 71.55 71.55 33.8K
14:16 71.60 71.60 71.60 71.60 21.0K
14:19 71.60 71.60 71.60 71.60 8.5K
14:20 71.55 71.55 71.45 71.47 57.6K
14:23 71.47 71.47 71.47 71.47 19.6K
14:25 71.45 71.45 71.35 71.40 26.7K
14:26 71.40 71.40 71.40 71.40 12.2K
14:27 71.43 71.43 71.43 71.43 0.1K
14:29 71.45 71.45 71.45 71.45 4.7K
14:30 71.35 71.35 71.30 71.30 44.3K
14:31 71.40 71.40 71.40 71.40 5.0K
14:32 71.25 71.25 71.25 71.25 13.2K
14:33 71.30 71.35 71.20 71.20 30.8K
14:34 71.30 71.30 71.30 71.30 0.0K
14:37 71.15 71.15 71.15 71.15 0.1K
14:39 71.15 71.15 71.00 71.05 69.2K
14:40 71.10 71.10 71.10 71.10 14.4K
14:41 71.10 71.10 71.10 71.10 18.0K
14:42 71.05 71.05 70.94 70.94 374.4K
14:44 70.85 70.85 70.85 70.85 4.0K
14:45 70.91 70.95 70.91 70.95 19.8K
14:46 70.95 71.10 70.95 71.10 15.9K
14:47 71.10 71.10 71.10 71.10 0.0K
14:48 71.10 71.10 70.95 70.95 35.8K
14:51 71.00 71.00 71.00 71.00 5.9K
14:52 70.95 70.95 70.95 70.95 2.8K
14:54 70.90 70.90 70.80 70.80 233.7K
14:55 70.80 70.99 70.80 70.85 359.9K
14:56 70.85 70.85 70.85 70.85 0.5K
14:57 70.85 70.85 70.80 70.80 15.2K
15:00 70.80 70.80 70.70 70.70 59.5K
15:02 70.80 70.80 70.80 70.80 12.1K
15:03 70.75 70.75 70.75 70.75 41.0K
15:05 70.80 70.85 70.80 70.85 9.6K
15:06 70.80 70.80 70.75 70.75 26.0K
15:07 70.70 70.75 70.70 70.75 7.6K
15:09 70.65 70.65 70.50 70.55 42.9K
15:11 70.50 70.50 70.45 70.45 9.5K
15:12 70.45 70.60 70.45 70.60 21.6K
15:15 70.60 70.61 70.60 70.61 19.4K
15:17 70.55 70.55 70.55 70.55 1.8K
15:18 70.65 70.65 70.60 70.60 30.0K
15:19 70.60 70.60 70.60 70.60 38.4K
15:21 70.55 70.55 70.55 70.55 1.0K
15:24 70.55 70.55 70.55 70.55 0.0K
15:25 70.60 70.65 70.60 70.65 8.1K
15:26 70.55 70.55 70.55 70.55 0.1K
15:27 70.55 70.55 70.55 70.55 1.1K
15:28 70.55 70.55 70.45 70.45 80.0K
15:29 70.60 70.65 70.60 70.65 9.5K
15:30 70.60 70.65 70.60 70.65 0.8K
15:31 70.65 70.65 70.65 70.65 21.2K
15:32 70.70 70.70 70.69 70.69 23.1K
15:34 70.65 70.65 70.60 70.60 24.4K
15:35 70.60 70.60 70.45 70.45 31.4K
15:36 70.50 70.50 70.50 70.50 0.0K
15:37 70.40 70.40 70.40 70.40 2.6K
15:38 70.40 70.50 70.40 70.50 48.9K
15:39 70.45 70.45 70.45 70.45 3.3K
15:40 70.45 70.45 70.30 70.43 69.7K
15:41 70.40 70.40 70.40 70.40 1.4K
15:43 70.30 70.30 70.30 70.30 7.1K
15:44 70.35 70.35 70.34 70.34 34.1K
15:45 70.30 70.30 70.30 70.30 9.7K
15:47 70.40 70.40 70.40 70.40 32.8K
15:49 70.44 70.44 70.44 70.44 0.1K
15:50 70.40 70.40 70.40 70.40 5.4K
15:51 70.40 70.40 70.40 70.40 2.4K
15:52 70.40 70.40 70.35 70.35 72.6K
15:53 70.30 70.30 70.30 70.30 16.2K
15:54 70.30 70.35 70.30 70.30 36.8K
15:55 70.30 70.30 70.30 70.30 9.1K
15:56 70.25 70.28 70.25 70.28 9.2K
15:57 70.25 70.25 70.25 70.25 17.0K
15:58 70.25 70.25 70.25 70.25 6.4K
15:59 70.25 70.25 70.25 70.25 2.6K
16:00 70.25 70.25 70.15 70.15 67.2K
16:01 70.15 70.15 70.15 70.15 2.5K
16:02 70.15 70.20 70.15 70.18 47.7K
16:03 70.15 70.15 70.10 70.13 26.6K
16:04 70.05 70.05 70.05 70.05 7.3K
16:05 70.05 70.05 70.05 70.05 8.9K
16:06 70.05 70.05 70.05 70.05 17.2K
16:07 70.07 70.07 70.05 70.05 8.1K
16:08 70.05 70.05 70.05 70.05 7.2K
16:09 70.05 70.05 70.05 70.05 3.1K
16:10 70.07 70.15 70.07 70.15 65.2K
16:11 70.19 70.19 70.19 70.19 5.0K
16:13 70.20 70.20 70.15 70.15 8.4K
16:14 70.20 70.20 70.15 70.15 49.8K
16:15 70.15 70.15 70.05 70.05 64.3K
16:16 70.10 70.15 70.10 70.15 31.8K
16:17 70.17 70.17 70.15 70.15 22.7K
16:19 70.10 70.10 70.10 70.10 7.5K
16:20 70.10 70.10 70.05 70.05 25.3K
16:21 70.10 70.10 70.05 70.08 12.1K
16:22 70.05 70.10 70.05 70.09 125.6K
16:23 70.05 70.09 70.05 70.09 19.4K
16:24 70.00 70.05 70.00 70.05 3.0K
16:25 70.05 70.05 70.05 70.05 2.5K
16:26 70.05 70.05 69.95 69.95 11.0K
16:27 70.00 70.00 69.95 69.95 11.6K
16:28 69.95 69.95 69.95 69.95 15.6K
16:29 70.00 70.00 70.00 70.00 15.1K
16:35 69.90 69.90 69.90 69.90 4,351.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据