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 71.55 71.55 70.79 71.31 37.7K
08:01 71.39 71.55 71.15 71.15 4.4K
08:04 71.38 71.38 71.38 71.38 2.0K
08:05 71.65 71.85 71.65 71.85 13.1K
08:06 71.55 71.55 71.45 71.45 45.5K
08:07 71.55 71.55 71.55 71.55 0.1K
08:08 71.57 71.57 71.55 71.55 39.3K
08:10 71.59 71.61 71.59 71.61 32.0K
08:13 71.60 71.61 71.60 71.61 13.3K
08:14 71.70 71.70 71.60 71.60 7.4K
08:15 71.60 71.60 71.60 71.60 0.0K
08:16 71.70 71.70 71.70 71.70 16.6K
08:17 71.64 71.64 71.64 71.64 5.4K
08:18 71.55 71.60 71.55 71.60 45.9K
08:19 71.55 71.55 71.55 71.55 2.7K
08:22 71.50 71.50 71.50 71.50 4.4K
08:23 71.54 71.60 71.54 71.60 2.8K
08:24 71.60 71.60 71.60 71.60 3.8K
08:28 71.45 71.45 71.45 71.45 12.3K
08:30 71.55 71.55 71.55 71.55 11.9K
08:31 71.60 71.60 71.60 71.60 0.6K
08:32 71.60 71.60 71.60 71.60 0.5K
08:35 71.60 71.70 71.60 71.70 4.3K
08:37 71.65 71.65 71.60 71.60 26.3K
08:38 71.65 71.75 71.65 71.75 23.3K
08:39 71.70 71.75 71.70 71.75 5.4K
08:40 71.75 71.75 71.75 71.75 1.9K
08:41 71.73 71.73 71.73 71.73 6.0K
08:42 71.80 71.80 71.80 71.80 0.0K
08:44 71.75 71.75 71.75 71.75 0.0K
08:49 71.75 71.75 71.75 71.75 2.7K
08:50 71.70 71.70 71.70 71.70 0.0K
08:51 71.65 71.65 71.65 71.65 24.7K
08:52 71.70 71.70 71.60 71.60 9.3K
08:54 71.60 71.60 71.50 71.50 16.6K
08:58 71.50 71.50 71.45 71.50 11.2K
09:00 71.50 71.50 71.50 71.50 10.6K
09:05 71.40 71.40 71.40 71.40 2.2K
09:07 71.35 71.35 71.35 71.35 7.8K
09:08 71.35 71.35 71.35 71.35 2.3K
09:10 71.40 71.40 71.40 71.40 0.0K
09:12 71.40 71.40 71.40 71.40 3.4K
09:14 71.35 71.35 71.35 71.35 0.0K
09:15 71.25 71.25 71.20 71.20 4.0K
09:18 71.05 71.15 71.05 71.15 57.3K
09:19 71.15 71.20 71.15 71.20 0.4K
09:20 71.10 71.10 71.10 71.10 7.5K
09:22 71.15 71.15 71.15 71.15 0.0K
09:23 71.05 71.05 71.00 71.00 3.6K
09:24 70.95 70.95 70.95 70.95 2.4K
09:25 70.95 70.95 70.95 70.95 3.5K
09:27 70.95 70.95 70.85 70.85 0.2K
09:28 70.90 70.90 70.90 70.90 0.2K
09:29 70.85 70.85 70.85 70.85 4.0K
09:30 70.90 70.90 70.90 70.90 3.5K
09:31 70.81 70.81 70.81 70.81 0.4K
09:34 70.75 70.80 70.75 70.80 1.6K
09:35 70.80 70.80 70.80 70.80 3.5K
09:36 70.75 70.75 70.64 70.64 5.9K
09:37 70.70 70.70 70.70 70.70 2.1K
09:38 70.60 70.60 70.55 70.60 2.1K
09:40 70.55 70.55 70.55 70.55 11.5K
09:41 70.55 70.55 70.50 70.50 2.0K
09:42 70.55 70.55 70.55 70.55 0.1K
09:43 70.55 70.55 70.55 70.55 0.0K
09:44 70.45 70.45 70.45 70.45 0.0K
09:45 70.45 70.55 70.45 70.55 14.3K
09:46 70.50 70.50 70.50 70.50 0.1K
09:49 70.55 70.60 70.50 70.60 0.2K
09:50 70.60 70.60 70.60 70.60 0.0K
09:51 70.60 70.60 70.60 70.60 6.9K
09:54 70.60 70.65 70.60 70.65 6.3K
09:55 70.65 70.65 70.65 70.65 4.9K
09:56 70.60 70.60 70.55 70.55 13.8K
09:57 70.60 70.65 70.60 70.65 25.5K
09:59 70.65 70.65 70.65 70.65 2.9K
10:00 70.70 70.70 70.60 70.60 3.6K
10:01 70.70 70.70 70.70 70.70 19.7K
10:02 70.75 70.75 70.75 70.75 0.0K
10:03 70.80 70.80 70.80 70.80 0.1K
10:04 70.70 70.70 70.70 70.70 0.1K
10:05 70.80 70.80 70.75 70.75 0.0K
10:07 70.70 70.75 70.70 70.75 11.7K
10:12 70.75 70.80 70.75 70.75 16.3K
10:18 70.85 70.85 70.85 70.85 0.1K
10:19 70.81 70.81 70.81 70.81 0.1K
10:20 70.75 70.75 70.70 70.70 15.0K
10:22 70.70 70.70 70.70 70.70 19.0K
10:23 70.66 70.66 70.66 70.66 4.3K
10:24 70.80 70.80 70.80 70.80 3.3K
10:26 70.85 70.85 70.80 70.80 11.3K
10:27 70.80 70.80 70.79 70.79 6.4K
10:28 70.85 70.85 70.85 70.85 0.0K
10:29 70.75 70.75 70.75 70.75 8.7K
10:30 70.75 70.75 70.75 70.75 15.3K
10:36 70.85 70.85 70.85 70.85 1.5K
10:39 70.85 70.85 70.84 70.84 29.5K
10:40 70.90 70.90 70.84 70.84 7.1K
10:41 70.84 70.84 70.84 70.84 0.1K
10:42 70.83 70.83 70.83 70.83 5.5K
10:43 70.90 70.90 70.85 70.85 16.8K
10:45 70.85 70.90 70.85 70.90 75.4K
10:48 70.90 70.90 70.90 70.90 0.0K
10:49 70.94 70.94 70.94 70.94 3.9K
10:53 70.94 70.94 70.85 70.85 12.7K
10:54 70.83 70.83 70.83 70.83 0.1K
10:55 70.86 70.90 70.86 70.90 0.7K
10:57 70.80 70.80 70.80 70.80 0.0K
10:59 70.84 70.85 70.80 70.80 18.8K
11:00 70.75 70.75 70.75 70.75 0.0K
11:01 70.85 70.85 70.85 70.85 0.0K
11:04 70.75 70.75 70.75 70.75 0.1K
11:05 70.75 70.75 70.75 70.75 0.1K
11:08 70.75 70.75 70.75 70.75 2.1K
11:09 70.75 70.75 70.75 70.75 0.0K
11:10 70.71 70.73 70.71 70.73 1.4K
11:11 70.75 70.75 70.75 70.75 2.0K
11:13 70.75 70.77 70.74 70.77 9.3K
11:16 70.80 70.80 70.80 70.80 0.0K
11:18 70.80 70.80 70.80 70.80 11.6K
11:19 70.80 70.80 70.80 70.80 0.0K
11:21 70.80 70.80 70.80 70.80 8.9K
11:22 70.78 70.80 70.77 70.77 2.4K
11:23 70.80 70.80 70.78 70.78 6.9K
11:24 70.80 70.80 70.80 70.80 0.0K
11:25 70.75 70.75 70.75 70.75 8.7K
11:33 70.75 70.75 70.60 70.65 105.3K
11:35 70.70 70.70 70.70 70.70 0.0K
11:37 70.63 70.63 70.63 70.63 1.0K
11:38 70.64 70.64 70.64 70.64 2.8K
11:41 70.70 70.70 70.70 70.70 0.0K
11:44 70.70 70.70 70.70 70.70 0.0K
11:46 70.70 70.70 70.70 70.70 0.0K
11:49 70.65 70.70 70.65 70.70 32.3K
11:50 70.70 70.70 70.70 70.70 35.7K
11:53 70.75 70.75 70.65 70.65 10.7K
12:00 70.60 70.60 70.60 70.60 9.9K
12:04 70.60 70.60 70.60 70.60 22.5K
12:05 70.60 70.60 70.60 70.60 0.1K
12:06 70.65 70.65 70.65 70.65 0.9K
12:08 70.63 70.65 70.63 70.63 2.3K
12:10 70.65 70.65 70.65 70.65 13.2K
12:13 70.65 70.65 70.65 70.65 18.2K
12:14 70.70 70.70 70.60 70.60 0.1K
12:19 70.56 70.56 70.56 70.56 0.7K
12:21 70.60 70.60 70.60 70.60 0.0K
12:26 70.55 70.59 70.55 70.59 3.5K
12:27 70.55 70.55 70.55 70.55 24.7K
12:29 70.60 70.60 70.60 70.60 9.1K
12:30 70.60 70.61 70.60 70.61 9.4K
12:31 70.65 70.65 70.65 70.65 0.0K
12:33 70.60 70.60 70.55 70.55 42.4K
12:35 70.60 70.60 70.60 70.60 0.0K
12:36 70.56 70.60 70.56 70.60 0.3K
12:39 70.50 70.54 70.50 70.54 2.8K
12:43 70.55 70.55 70.45 70.45 23.0K
12:44 70.47 70.47 70.39 70.39 225.3K
12:48 70.41 70.41 70.41 70.41 10.0K
12:51 70.41 70.41 70.41 70.41 4.3K
12:53 70.45 70.45 70.45 70.45 8.8K
12:54 70.45 70.45 70.45 70.45 8.4K
12:57 70.45 70.45 70.45 70.45 2.0K
12:58 70.45 70.45 70.45 70.45 0.0K
12:59 70.50 70.55 70.50 70.55 18.5K
13:00 70.55 70.60 70.55 70.60 34.0K
13:03 70.58 70.58 70.58 70.58 1.4K
13:04 70.58 70.58 70.58 70.58 4.0K
13:05 70.57 70.57 70.57 70.57 20.0K
13:06 70.55 70.55 70.55 70.55 22.7K
13:15 70.55 70.55 70.55 70.55 40.9K
13:16 70.60 70.60 70.60 70.60 0.2K
13:17 70.54 70.54 70.53 70.53 2.2K
13:18 70.55 70.59 70.55 70.59 10.3K
13:19 70.60 70.60 70.60 70.60 0.0K
13:20 70.60 70.60 70.60 70.60 0.0K
13:21 70.60 70.60 70.60 70.60 0.0K
13:24 70.60 70.60 70.60 70.60 0.0K
13:26 70.60 70.60 70.60 70.60 10.8K
13:27 70.60 70.60 70.60 70.60 0.3K
13:32 70.60 70.60 70.55 70.55 37.1K
13:34 70.60 70.60 70.60 70.60 0.0K
13:36 70.55 70.55 70.55 70.55 0.0K
13:40 70.55 70.55 70.55 70.55 4.0K
13:41 70.56 70.56 70.56 70.56 7.0K
13:43 70.60 70.60 70.60 70.60 0.7K
13:47 70.60 70.60 70.60 70.60 13.1K
13:48 70.55 70.55 70.50 70.50 36.7K
13:53 70.45 70.45 70.45 70.45 16.1K
13:54 70.50 70.55 70.50 70.55 10.6K
13:56 70.50 70.50 70.50 70.50 0.0K
13:57 70.53 70.53 70.53 70.53 2.1K
13:58 70.55 70.55 70.55 70.55 0.0K
13:59 70.55 70.55 70.55 70.55 11.0K
14:01 70.53 70.53 70.53 70.53 19.1K
14:02 70.55 70.55 70.55 70.55 4.5K
14:03 70.55 70.55 70.55 70.55 0.0K
14:05 70.50 70.50 70.50 70.50 32.1K
14:07 70.45 70.50 70.45 70.50 8.3K
14:10 70.46 70.46 70.46 70.46 0.1K
14:11 70.45 70.45 70.45 70.45 26.0K
14:13 70.40 70.50 70.40 70.50 0.0K
14:17 70.45 70.45 70.45 70.45 6.6K
14:18 70.45 70.45 70.40 70.40 28.5K
14:20 70.40 70.40 70.40 70.40 0.2K
14:22 70.30 70.30 70.30 70.30 3.4K
14:23 70.34 70.34 70.34 70.34 1.3K
14:25 70.35 70.35 70.35 70.35 1.3K
14:29 70.30 70.31 70.30 70.31 10.9K
14:31 70.35 70.35 70.35 70.35 14.6K
14:32 70.30 70.30 70.30 70.30 55.2K
14:34 70.25 70.25 70.25 70.25 6.2K
14:36 70.20 70.20 70.20 70.20 33.3K
14:42 70.20 70.20 70.20 70.20 5.4K
14:45 70.25 70.35 70.20 70.20 96.1K
14:46 70.15 70.15 70.15 70.15 4.7K
14:47 70.20 70.20 70.18 70.18 3.7K
14:48 70.19 70.19 70.19 70.19 3.5K
14:49 70.15 70.15 70.10 70.10 19.4K
14:50 70.30 70.30 70.30 70.30 4.2K
14:51 70.15 70.15 70.15 70.15 10.0K
14:52 70.10 70.10 70.10 70.10 10.4K
14:53 70.05 70.10 70.05 70.10 23.6K
14:54 70.10 70.10 70.10 70.10 0.9K
14:56 70.15 70.15 70.15 70.15 5.4K
14:57 70.10 70.10 70.10 70.10 56.6K
14:58 70.11 70.11 70.11 70.11 7.3K
14:59 70.05 70.15 70.05 70.15 6.0K
15:00 70.11 70.11 70.11 70.11 8.5K
15:01 70.09 70.09 69.90 69.97 48.3K
15:03 69.94 69.95 69.94 69.95 4.5K
15:04 69.94 70.00 69.94 69.97 11.1K
15:05 70.00 70.00 70.00 70.00 0.1K
15:06 69.95 69.95 69.90 69.90 49.3K
15:07 69.90 69.90 69.85 69.85 5.6K
15:09 69.96 69.96 69.85 69.85 9.1K
15:10 69.85 70.00 69.85 70.00 7.2K
15:11 70.10 70.10 69.95 69.95 48.9K
15:12 69.95 69.95 69.95 69.95 0.4K
15:13 69.94 69.95 69.94 69.95 28.3K
15:14 69.95 69.95 69.95 69.95 11.1K
15:15 69.98 69.98 69.98 69.98 35.5K
15:16 70.00 70.00 69.95 69.95 21.3K
15:17 70.05 70.05 70.05 70.05 22.5K
15:18 70.10 70.10 70.10 70.10 0.1K
15:19 70.10 70.10 70.10 70.10 0.0K
15:20 70.05 70.05 70.05 70.05 0.8K
15:21 70.06 70.06 70.06 70.06 4.2K
15:24 70.08 70.08 70.08 70.08 28.4K
15:25 70.10 70.10 70.00 70.00 106.7K
15:28 70.05 70.06 70.05 70.06 20.9K
15:29 70.00 70.00 70.00 70.00 22.3K
15:31 70.10 70.10 70.10 70.10 0.0K
15:32 70.10 70.10 70.04 70.04 29.2K
15:40 69.90 69.90 69.90 69.90 77.6K
15:41 70.00 70.00 70.00 70.00 17.4K
15:42 70.05 70.05 70.00 70.00 4.3K
15:43 70.06 70.06 70.06 70.06 9.3K
15:45 70.10 70.10 70.10 70.10 0.0K
15:47 70.05 70.05 70.05 70.05 0.1K
15:48 70.05 70.05 70.05 70.05 0.0K
15:49 70.10 70.15 70.10 70.15 26.2K
15:50 70.15 70.15 70.15 70.15 2.0K
15:51 70.15 70.15 70.10 70.10 62.1K
15:52 70.20 70.20 70.20 70.20 7.3K
15:53 70.22 70.22 70.22 70.22 0.7K
15:54 70.15 70.25 70.15 70.25 104.5K
15:55 70.20 70.20 70.10 70.10 52.2K
15:56 70.10 70.10 70.10 70.10 3.2K
15:59 70.06 70.06 70.06 70.06 0.0K
16:00 70.05 70.05 70.05 70.05 35.3K
16:01 70.00 70.00 70.00 70.00 13.9K
16:03 70.05 70.05 70.02 70.02 0.2K
16:04 70.00 70.00 70.00 70.00 17.6K
16:05 70.00 70.00 70.00 70.00 25.6K
16:07 70.05 70.05 70.05 70.05 5.1K
16:08 70.10 70.10 70.10 70.10 4.4K
16:09 70.05 70.05 70.05 70.05 53.3K
16:11 70.10 70.10 70.10 70.10 1.9K
16:12 70.00 70.00 70.00 70.00 0.0K
16:15 70.10 70.10 70.10 70.10 14.1K
16:16 70.15 70.15 70.15 70.15 0.6K
16:17 70.10 70.11 70.10 70.11 57.6K
16:18 70.10 70.10 70.10 70.10 11.1K
16:19 70.11 70.11 70.11 70.11 3.5K
16:20 70.11 70.15 70.11 70.15 20.7K
16:21 70.10 70.15 70.10 70.15 2.0K
16:22 70.14 70.14 70.14 70.14 0.7K
16:23 70.10 70.10 70.10 70.10 29.9K
16:24 70.10 70.10 70.10 70.10 31.3K
16:25 70.10 70.10 70.05 70.10 73.6K
16:26 70.15 70.19 70.15 70.19 31.9K
16:27 70.20 70.25 70.20 70.25 161.0K
16:28 70.25 70.25 70.25 70.25 5.4K
16:29 70.25 70.27 70.20 70.25 109.0K
16:35 70.45 70.45 70.45 70.45 2,364.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据