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 71.98 71.60 71.60 94.5K
08:01 71.78 71.78 71.78 71.78 0.3K
08:02 71.68 71.68 71.68 71.68 5.2K
08:05 71.64 71.64 71.57 71.57 5.0K
08:06 71.55 71.55 71.55 71.55 37.2K
08:07 71.65 71.72 71.65 71.72 13.6K
08:08 71.65 71.65 71.65 71.65 9.7K
08:12 71.70 71.70 71.70 71.70 13.4K
08:13 71.77 71.77 71.77 71.77 3.3K
08:14 71.65 71.65 71.65 71.65 10.0K
08:18 71.80 71.80 71.80 71.80 6.5K
08:20 71.85 71.85 71.85 71.85 0.0K
08:23 71.75 71.85 71.75 71.85 0.0K
08:26 71.80 71.90 71.80 71.80 63.9K
08:27 71.90 71.90 71.80 71.80 0.8K
08:28 71.80 71.80 71.70 71.70 10.9K
08:29 71.80 71.85 71.80 71.85 10.1K
08:30 71.90 71.90 71.90 71.90 15.2K
08:34 71.90 71.90 71.90 71.90 0.5K
08:41 71.81 71.81 71.81 71.81 0.2K
08:44 71.85 71.85 71.85 71.85 14.3K
08:45 71.80 71.80 71.80 71.80 7.8K
08:46 71.80 71.80 71.80 71.80 15.2K
08:48 71.80 71.80 71.80 71.80 3.3K
08:49 71.85 71.85 71.85 71.85 19.2K
08:50 71.85 71.85 71.80 71.85 25.3K
08:51 71.85 71.85 71.85 71.85 0.0K
08:54 71.80 71.80 71.80 71.80 12.5K
08:57 71.85 71.85 71.85 71.85 0.0K
09:02 71.85 71.85 71.85 71.85 10.7K
09:07 71.90 71.90 71.90 71.90 0.0K
09:08 71.90 71.90 71.90 71.90 0.0K
09:10 71.90 71.90 71.90 71.90 0.0K
09:11 71.88 71.88 71.88 71.88 7.6K
09:12 71.90 71.90 71.90 71.90 0.0K
09:13 71.85 71.90 71.85 71.90 7.6K
09:14 71.90 71.90 71.87 71.87 24.9K
09:15 71.70 71.70 71.70 71.70 41.7K
09:16 71.70 71.70 71.70 71.70 7.7K
09:19 71.65 71.70 71.65 71.70 2.6K
09:20 71.80 71.80 71.80 71.80 0.3K
09:24 71.65 71.65 71.65 71.65 0.0K
09:26 71.67 71.67 71.67 71.67 4.5K
09:28 71.65 71.70 71.65 71.70 12.5K
09:29 71.70 71.70 71.70 71.70 0.4K
09:32 71.75 71.75 71.70 71.75 8.4K
09:33 71.70 71.70 71.70 71.70 30.6K
09:34 71.60 71.60 71.60 71.60 0.0K
09:35 71.52 71.52 71.52 71.52 6.6K
09:37 71.60 71.70 71.60 71.70 43.8K
09:39 71.75 71.75 71.75 71.75 0.1K
09:40 71.70 71.70 71.70 71.70 5.5K
09:43 71.80 71.80 71.80 71.80 0.0K
09:45 71.80 71.80 71.75 71.75 15.4K
09:51 71.70 71.70 71.65 71.65 18.3K
09:54 71.69 71.69 71.69 71.70 25.6K
09:55 71.65 71.65 71.65 71.65 0.6K
09:57 71.75 71.75 71.75 71.75 0.0K
09:59 71.70 71.70 71.70 71.70 1.5K
10:00 71.60 71.70 71.60 71.60 3.5K
10:01 71.60 71.60 71.60 71.60 5.3K
10:02 71.60 71.65 71.60 71.65 1.6K
10:03 71.55 71.55 71.55 71.55 22.5K
10:04 71.60 71.60 71.60 71.60 0.0K
10:05 71.50 71.59 71.50 71.59 0.0K
10:06 71.60 71.60 71.60 71.60 0.0K
10:08 71.60 71.60 71.50 71.50 10.3K
10:09 71.55 71.60 71.55 71.60 14.9K
10:10 71.50 71.55 71.50 71.55 7.7K
10:11 71.42 71.55 71.42 71.50 15.0K
10:13 71.50 71.55 71.50 71.55 2.8K
10:14 71.55 71.55 71.50 71.50 2.7K
10:16 71.55 71.55 71.55 71.55 5.7K
10:17 71.52 71.60 71.52 71.60 23.4K
10:18 71.55 71.55 71.55 71.55 1.4K
10:20 71.57 71.60 71.57 71.60 5.3K
10:22 71.60 71.60 71.60 71.60 2.8K
10:24 71.60 71.60 71.60 71.60 0.4K
10:28 71.60 71.60 71.60 71.60 0.4K
10:29 71.62 71.62 71.62 71.62 6.8K
10:31 71.60 71.60 71.60 71.60 1.8K
10:32 71.65 71.65 71.65 71.65 0.0K
10:33 71.60 71.60 71.60 71.60 0.3K
10:36 71.62 71.62 71.62 71.62 0.5K
10:39 71.63 71.65 71.63 71.65 13.7K
10:40 71.65 71.65 71.65 71.65 8.4K
10:41 71.60 71.60 71.60 71.60 10.8K
10:43 71.65 71.65 71.65 71.65 0.0K
10:44 71.60 71.65 71.55 71.65 4.0K
10:46 71.60 71.60 71.60 71.60 0.0K
10:49 71.60 71.60 71.57 71.57 4.7K
10:50 71.55 71.55 71.55 71.55 2.5K
10:52 71.60 71.60 71.60 71.60 0.0K
10:53 71.60 71.60 71.60 71.60 0.0K
10:54 71.60 71.60 71.55 71.55 10.9K
10:57 71.55 71.55 71.55 71.55 3.3K
10:58 71.55 71.55 71.55 71.55 0.5K
11:00 71.58 71.58 71.58 71.58 0.1K
11:02 71.55 71.55 71.55 71.55 2.0K
11:04 71.50 71.50 71.50 71.50 0.1K
11:05 71.55 71.55 71.55 71.55 0.0K
11:06 71.55 71.55 71.55 71.55 0.2K
11:07 71.45 71.45 71.45 71.45 0.1K
11:10 71.45 71.45 71.45 71.45 0.6K
11:11 71.40 71.45 71.40 71.45 1.0K
11:14 71.45 71.45 71.40 71.40 1.9K
11:15 71.45 71.45 71.45 71.45 0.7K
11:16 71.45 71.45 71.45 71.45 0.4K
11:17 71.45 71.45 71.45 71.45 0.1K
11:18 71.47 71.47 71.47 71.47 2.3K
11:19 71.45 71.45 71.45 71.45 0.0K
11:21 71.50 71.50 71.50 71.50 21.3K
11:22 71.50 71.50 71.50 71.50 7.6K
11:23 71.54 71.54 71.54 71.54 0.0K
11:24 71.55 71.55 71.45 71.45 1.5K
11:28 71.45 71.50 71.45 71.50 0.7K
11:30 71.45 71.45 71.45 71.45 6.0K
11:31 71.50 71.50 71.50 71.50 0.1K
11:33 71.45 71.45 71.45 71.45 0.7K
11:38 71.45 71.45 71.45 71.45 8.3K
11:39 71.50 71.50 71.50 71.50 6.0K
11:42 71.50 71.50 71.50 71.50 4.5K
11:51 71.45 71.45 71.45 71.45 0.0K
11:54 71.47 71.47 71.47 71.47 4.5K
11:55 71.47 71.47 71.47 71.47 2.0K
11:56 71.50 71.50 71.50 71.50 0.1K
11:57 71.47 71.47 71.47 71.47 1.7K
11:59 71.45 71.50 71.45 71.50 6.1K
12:01 71.45 71.45 71.45 71.45 10.7K
12:02 71.43 71.43 71.43 71.43 7.0K
12:03 71.40 71.40 71.40 71.40 0.3K
12:04 71.40 71.40 71.40 71.40 0.1K
12:09 71.45 71.45 71.45 71.45 0.1K
12:10 71.45 71.45 71.40 71.40 2.6K
12:12 71.43 71.43 71.43 71.43 1.9K
12:13 71.40 71.45 71.40 71.45 35.1K
12:14 71.45 71.45 71.45 71.45 0.1K
12:15 71.50 71.50 71.50 71.50 11.8K
12:22 71.45 71.50 71.45 71.50 0.6K
12:23 71.55 71.55 71.55 71.55 0.0K
12:28 71.55 71.55 71.55 71.55 23.1K
12:30 71.60 71.65 71.60 71.65 12.4K
12:31 71.65 71.65 71.65 71.65 0.0K
12:33 71.60 71.60 71.55 71.55 17.5K
12:39 71.49 71.49 71.49 71.49 20.0K
12:42 71.50 71.50 71.50 71.50 1.3K
12:44 71.50 71.50 71.50 71.50 15.0K
12:45 71.55 71.55 71.55 71.55 0.0K
12:46 71.55 71.55 71.55 71.55 0.0K
12:47 71.50 71.50 71.50 71.50 8.6K
12:48 71.60 71.60 71.60 71.60 22.1K
12:50 71.55 71.55 71.50 71.50 78.4K
12:51 71.55 71.57 71.55 71.57 1.0K
12:52 71.60 71.60 71.60 71.60 0.1K
12:53 71.57 71.57 71.57 71.57 1.3K
12:59 71.55 71.55 71.50 71.55 59.5K
13:00 71.53 71.53 71.53 71.53 1.3K
13:01 71.55 71.55 71.55 71.55 0.0K
13:07 71.50 71.50 71.50 71.50 1.3K
13:08 71.53 71.53 71.53 71.53 14.0K
13:09 71.55 71.55 71.55 71.55 9.2K
13:10 71.55 71.55 71.55 71.55 14.2K
13:11 71.55 71.55 71.55 71.55 5.7K
13:12 71.55 71.55 71.55 71.55 3.5K
13:13 71.57 71.57 71.57 71.57 2.0K
13:17 71.60 71.60 71.60 71.60 0.0K
13:18 71.55 71.55 71.55 71.55 0.1K
13:20 71.45 71.55 71.45 71.55 46.0K
13:21 71.50 71.50 71.50 71.50 18.3K
13:22 71.55 71.55 71.55 71.55 3.4K
13:25 71.55 71.55 71.55 71.55 2.8K
13:26 71.55 71.60 71.55 71.60 3.5K
13:27 71.55 71.55 71.55 71.55 1.6K
13:29 71.60 71.60 71.60 71.60 0.0K
13:30 71.60 71.65 71.55 71.55 44.8K
13:32 71.60 71.75 71.60 71.70 30.6K
13:33 71.75 71.75 71.75 71.75 16.4K
13:34 71.80 71.80 71.80 71.80 0.0K
13:35 71.70 71.70 71.70 71.70 0.4K
13:36 71.70 71.75 71.70 71.70 10.7K
13:37 71.75 71.75 71.75 71.75 3.6K
13:38 71.70 71.75 71.70 71.75 2.7K
13:42 71.70 71.70 71.70 71.70 0.6K
13:43 71.70 71.70 71.70 71.70 12.0K
13:44 71.75 71.75 71.70 71.70 5.1K
13:45 71.75 71.75 71.75 71.75 7.5K
13:46 71.85 71.85 71.85 71.85 1.0K
13:49 71.90 71.90 71.90 71.90 69.2K
13:53 71.90 71.90 71.90 71.90 35.8K
13:54 71.85 71.85 71.85 71.85 0.2K
13:56 71.90 71.90 71.90 71.90 24.1K
13:57 72.00 72.00 71.95 71.95 25.8K
13:58 71.95 71.95 71.95 71.95 5.4K
14:00 71.95 71.95 71.95 71.95 6.0K
14:01 72.05 72.05 72.00 72.00 74.3K
14:05 71.95 71.95 71.90 71.90 32.4K
14:06 71.95 71.95 71.80 71.80 24.7K
14:07 71.80 71.80 71.80 71.80 4.2K
14:11 71.85 71.85 71.85 71.85 0.0K
14:12 71.60 71.60 71.60 71.60 35.6K
14:16 71.75 71.75 71.70 71.70 43.4K
14:17 71.80 71.80 71.80 71.80 30.0K
14:18 71.75 71.75 71.75 71.75 64.4K
14:19 71.70 71.70 71.70 71.70 64.3K
14:20 71.75 71.80 71.75 71.80 15.5K
14:21 71.80 71.80 71.80 71.80 0.0K
14:22 71.80 71.85 71.80 71.85 12.7K
14:23 71.80 71.80 71.80 71.80 26.4K
14:28 71.80 71.80 71.80 71.80 13.4K
14:34 71.85 71.85 71.85 71.85 12.2K
14:37 71.85 71.85 71.80 71.80 10.8K
14:38 71.75 71.75 71.70 71.70 6.3K
14:39 71.75 71.79 71.65 71.70 134.3K
14:40 71.75 71.75 71.75 71.75 27.5K
14:42 71.83 71.83 71.75 71.75 24.4K
14:44 71.85 71.85 71.80 71.80 41.5K
14:45 71.85 71.85 71.70 71.70 19.2K
14:46 71.80 71.80 71.80 71.80 32.1K
14:48 71.80 71.80 71.80 71.80 2.0K
14:50 71.70 71.75 71.70 71.75 40.5K
14:53 71.75 71.75 71.75 71.75 1.6K
14:54 71.78 71.85 71.78 71.85 39.6K
14:55 71.85 71.85 71.85 71.85 2.7K
14:56 71.85 71.85 71.80 71.80 22.8K
15:00 71.80 71.88 71.80 71.88 111.8K
15:04 71.80 71.80 71.80 71.80 14.2K
15:06 71.80 71.80 71.80 71.80 12.9K
15:08 71.85 71.85 71.85 71.85 10.8K
15:10 71.80 71.85 71.80 71.85 6.3K
15:12 71.90 71.90 71.90 71.90 17.4K
15:14 71.90 71.90 71.85 71.90 31.6K
15:16 71.85 71.85 71.85 71.85 15.4K
15:17 71.75 71.80 71.75 71.80 73.4K
15:20 71.80 71.80 71.80 71.80 1.5K
15:22 71.75 71.75 71.75 71.75 0.7K
15:24 71.75 71.75 71.75 71.75 3.7K
15:25 71.75 71.75 71.75 71.75 18.1K
15:28 71.70 71.70 71.70 71.70 0.1K
15:29 71.75 71.75 71.75 71.75 4.2K
15:30 71.75 71.75 71.75 71.75 10.0K
15:31 71.70 71.70 71.55 71.55 81.0K
15:33 71.57 71.57 71.57 71.57 0.1K
15:34 71.58 71.58 71.50 71.50 39.1K
15:35 71.60 71.60 71.60 71.60 24.4K
15:37 71.65 71.65 71.60 71.60 17.1K
15:40 71.50 71.50 71.45 71.45 42.6K
15:41 71.45 71.45 71.45 71.45 25.4K
15:45 71.40 71.40 71.40 71.40 6.1K
15:46 71.40 71.40 71.40 71.40 5.2K
15:51 71.35 71.35 71.30 71.30 85.5K
15:55 71.30 71.30 71.30 71.30 93.0K
15:56 71.35 71.45 71.35 71.45 52.6K
16:01 71.50 71.50 71.50 71.50 26.1K
16:02 71.45 71.45 71.45 71.45 21.7K
16:03 71.40 71.45 71.40 71.40 43.0K
16:05 71.35 71.35 71.35 71.35 0.0K
16:06 71.45 71.45 71.40 71.40 55.6K
16:07 71.40 71.40 71.40 71.40 0.4K
16:08 71.45 71.45 71.45 71.45 0.0K
16:09 71.45 71.45 71.45 71.45 0.0K
16:10 71.40 71.40 71.40 71.40 2.9K
16:11 71.45 71.45 71.40 71.40 27.6K
16:13 71.40 71.40 71.40 71.40 1.3K
16:14 71.35 71.40 71.30 71.30 102.8K
16:15 71.30 71.50 71.30 71.50 71.8K
16:19 71.35 71.35 71.35 71.35 83.2K
16:21 71.45 71.50 71.45 71.50 46.5K
16:22 71.49 71.49 71.40 71.40 115.3K
16:23 71.45 71.50 71.35 71.35 108.7K
16:26 71.45 71.45 71.45 71.45 0.7K
16:27 71.50 71.50 71.50 71.50 30.2K
16:28 71.50 71.50 71.45 71.50 9.2K
16:29 71.45 71.50 71.45 71.45 6.4K
16:35 71.45 71.45 71.45 71.45 2,774.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据