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 71.05 71.90 71.05 71.05 12.9K
08:02 71.27 71.27 71.27 71.27 0.1K
08:03 71.28 71.28 71.28 71.28 0.1K
08:04 71.35 71.35 71.35 71.35 0.0K
08:05 71.13 71.13 71.13 71.13 1.0K
08:06 71.20 71.20 71.20 71.20 2.1K
08:07 71.20 71.20 71.20 71.20 1.7K
08:08 71.25 71.35 71.10 71.35 56.3K
08:09 71.35 71.35 71.28 71.28 4.8K
08:10 71.25 71.25 71.20 71.20 4.1K
08:11 71.25 71.25 71.25 71.25 8.5K
08:12 71.25 71.35 71.25 71.35 3.9K
08:14 71.40 71.50 71.40 71.50 5.4K
08:15 71.35 71.35 71.35 71.35 1.4K
08:16 71.47 71.47 71.47 71.47 10.0K
08:20 71.55 71.60 71.55 71.60 5.3K
08:21 71.60 71.60 71.60 71.60 2.0K
08:22 71.70 71.70 71.70 71.70 0.0K
08:27 71.80 71.80 71.75 71.75 75.3K
08:29 71.80 71.85 71.80 71.85 8.7K
08:32 72.05 72.05 72.05 72.05 0.6K
08:34 71.97 72.05 71.97 72.05 35.3K
08:35 72.00 72.00 72.00 72.00 13.4K
08:37 72.05 72.05 72.05 72.05 5.4K
08:38 72.05 72.05 72.05 72.05 3.9K
08:39 72.10 72.10 72.10 72.10 13.1K
08:40 72.11 72.11 72.11 72.11 20.9K
08:42 72.10 72.10 72.05 72.05 13.0K
08:44 72.00 72.00 71.95 71.95 1.7K
08:45 71.96 71.96 71.96 71.96 29.8K
08:46 71.93 71.93 71.93 71.93 4.1K
08:48 71.95 71.95 71.95 71.95 0.0K
08:50 71.90 71.90 71.90 71.90 7.8K
08:53 71.95 71.95 71.95 71.95 0.2K
08:56 71.95 71.95 71.95 71.95 0.0K
08:58 71.95 71.95 71.95 71.95 0.0K
09:00 71.88 71.88 71.88 71.88 15.3K
09:08 71.90 71.90 71.90 71.90 0.0K
09:09 71.90 71.90 71.90 71.90 10.2K
09:11 71.95 71.95 71.95 71.95 0.0K
09:12 71.95 71.95 71.95 71.95 8.6K
09:15 72.00 72.00 72.00 72.00 14.9K
09:19 72.05 72.05 72.05 72.05 2.4K
09:20 72.15 72.15 72.15 72.15 10.7K
09:22 72.15 72.15 72.15 72.15 4.5K
09:23 72.10 72.10 72.10 72.10 7.6K
09:25 72.20 72.25 72.20 72.25 3.9K
09:28 72.25 72.25 72.25 72.25 0.0K
09:30 72.15 72.15 72.15 72.15 6.5K
09:32 72.15 72.15 72.11 72.11 57.3K
09:35 72.10 72.10 72.10 72.10 20.0K
09:38 72.08 72.10 72.05 72.10 9.4K
09:39 72.09 72.09 72.09 72.09 30.0K
09:40 72.06 72.06 72.06 72.06 40.0K
09:41 72.10 72.10 72.10 72.10 3.8K
09:43 72.05 72.05 72.05 72.05 1.0K
09:47 72.00 72.00 72.00 72.00 0.1K
09:52 71.95 71.95 71.90 71.90 5.9K
09:57 71.80 71.80 71.80 71.80 0.1K
10:00 71.90 71.90 71.90 71.90 0.0K
10:01 71.90 71.90 71.90 71.90 0.0K
10:02 71.88 71.88 71.80 71.80 8.6K
10:03 71.70 71.80 71.70 71.80 6.5K
10:04 71.85 71.85 71.80 71.85 4.1K
10:06 71.90 71.95 71.90 71.95 6.5K
10:07 71.90 71.90 71.90 71.90 0.0K
10:11 71.90 71.95 71.90 71.95 10.0K
10:14 72.00 72.05 72.00 72.05 27.7K
10:16 72.00 72.00 72.00 72.00 22.6K
10:17 72.00 72.00 72.00 72.00 0.1K
10:20 71.95 71.95 71.95 71.95 0.2K
10:21 71.95 71.95 71.95 71.95 0.0K
10:22 71.95 71.95 71.95 71.95 0.1K
10:23 72.05 72.05 71.97 71.97 120.6K
10:26 71.95 72.00 71.95 72.00 15.0K
10:28 71.95 71.95 71.95 71.95 1.9K
10:29 72.00 72.00 71.95 71.95 19.7K
10:30 72.00 72.00 72.00 72.00 0.9K
10:32 72.05 72.05 72.05 72.05 0.0K
10:33 71.95 71.95 71.95 71.95 0.2K
10:36 71.95 71.95 71.95 71.95 6.9K
10:37 71.95 71.95 71.95 71.95 5.8K
10:38 72.00 72.00 72.00 72.00 1.7K
10:43 71.95 71.95 71.95 71.95 1.7K
10:44 71.95 71.95 71.95 71.95 4.5K
10:45 72.00 72.00 72.00 72.00 0.0K
10:46 71.95 71.95 71.95 71.95 2.8K
10:52 72.10 72.10 72.00 72.00 0.5K
10:53 71.95 71.95 71.95 71.95 12.3K
10:54 72.00 72.05 72.00 72.05 4.5K
11:00 72.06 72.10 72.06 72.10 0.0K
11:03 72.00 72.00 72.00 72.00 9.0K
11:07 71.95 71.95 71.95 71.95 0.0K
11:08 72.44 72.44 72.44 72.44 15.0K
11:09 71.95 72.00 71.95 72.00 2.0K
11:14 72.00 72.00 72.00 72.00 19.3K
11:17 72.00 72.00 72.00 72.00 2.7K
11:20 72.05 72.05 72.05 72.05 9.9K
11:21 72.08 72.08 72.08 72.08 0.2K
11:23 72.10 72.10 72.10 72.10 0.3K
11:26 72.10 72.10 72.10 72.10 0.0K
11:28 72.05 72.05 72.01 72.01 14.7K
11:29 72.05 72.05 72.05 72.05 2.6K
11:30 72.00 72.00 72.00 72.00 0.9K
11:34 71.90 71.90 71.90 71.90 5.1K
11:39 71.98 71.98 71.98 71.98 0.1K
11:41 72.00 72.00 72.00 72.00 11.8K
11:46 72.00 72.00 72.00 72.00 12.3K
11:48 72.00 72.00 72.00 72.00 0.3K
11:50 71.95 72.00 71.90 72.00 209.4K
12:00 71.95 71.95 71.95 71.95 8.2K
12:02 72.00 72.05 71.95 71.95 5.6K
12:03 71.95 71.95 71.95 71.95 15.2K
12:04 71.90 71.90 71.90 71.90 0.0K
12:08 71.90 71.90 71.90 71.90 0.4K
12:09 71.95 71.95 71.85 71.90 6.3K
12:11 71.90 71.90 71.90 71.90 2.8K
12:12 71.93 71.93 71.93 71.93 0.1K
12:13 71.95 71.95 71.95 71.95 11.1K
12:16 71.90 71.90 71.90 71.90 1.6K
12:18 71.95 71.98 71.95 71.98 1.0K
12:20 71.90 71.90 71.90 71.90 0.3K
12:22 71.90 71.90 71.90 71.90 0.0K
12:26 72.00 72.00 72.00 72.00 4.0K
12:31 71.95 71.95 71.95 71.95 0.1K
12:32 72.03 72.05 72.03 72.05 0.4K
12:33 72.00 72.00 72.00 72.00 0.9K
12:35 72.00 72.00 72.00 72.00 1.0K
12:38 71.96 71.96 71.96 71.96 0.6K
12:40 71.95 71.95 71.95 71.95 14.3K
12:41 71.95 72.00 71.95 72.00 16.4K
12:45 71.85 71.85 71.85 71.85 26.7K
12:46 71.95 71.95 71.95 71.95 16.4K
12:49 71.85 71.85 71.85 71.85 0.0K
12:51 71.85 71.85 71.85 71.85 3.5K
12:52 71.85 71.85 71.85 71.85 22.1K
12:54 71.85 71.85 71.85 71.85 3.0K
12:56 71.85 71.85 71.85 71.85 10.0K
12:58 71.84 71.84 71.84 71.84 17.2K
12:59 71.80 71.80 71.80 71.80 1.1K
13:03 71.85 71.90 71.85 71.90 13.9K
13:07 71.95 71.95 71.85 71.85 3.4K
13:10 71.88 71.88 71.88 71.88 138.4K
13:11 71.92 71.96 71.90 71.96 193.7K
13:14 71.88 71.88 71.88 71.88 1.4K
13:16 71.90 71.90 71.90 71.90 12.9K
13:19 71.95 71.95 71.95 71.95 1.3K
13:20 71.90 71.90 71.90 71.90 5.5K
13:31 71.93 71.93 71.93 71.93 1.5K
13:32 71.95 72.00 71.95 72.00 2.6K
13:33 71.95 71.95 71.95 71.95 1.4K
13:34 71.90 71.90 71.90 71.90 5.9K
13:41 71.80 71.85 71.80 71.85 16.1K
13:42 71.80 71.85 71.80 71.80 29.6K
13:43 71.65 71.75 71.65 71.75 154.6K
13:45 71.80 71.85 71.80 71.85 2.8K
13:51 71.90 71.90 71.90 71.90 0.1K
13:53 71.82 71.82 71.82 71.82 0.3K
13:57 71.78 71.90 71.78 71.90 0.0K
14:00 71.90 71.90 71.90 71.90 0.0K
14:01 71.85 71.85 71.80 71.80 5.7K
14:03 71.85 71.85 71.85 71.85 4.4K
14:04 71.85 71.85 71.85 71.85 0.5K
14:08 71.90 71.90 71.90 71.90 10.0K
14:11 71.90 71.90 71.90 71.90 1.6K
14:12 72.00 72.05 72.00 72.05 18.7K
14:13 72.10 72.10 72.10 72.10 0.0K
14:14 72.10 72.10 72.05 72.05 10.3K
14:16 72.15 72.15 72.15 72.15 1.9K
14:18 72.15 72.15 72.15 72.15 0.0K
14:19 72.15 72.15 72.15 72.15 6.0K
14:20 72.25 72.25 72.25 72.25 3.9K
14:24 72.25 72.25 72.18 72.18 2.4K
14:25 72.20 72.20 72.20 72.20 1.9K
14:26 72.15 72.15 72.15 72.15 6.9K
14:27 72.20 72.20 72.20 72.20 2.0K
14:31 72.10 72.10 71.95 71.95 23.7K
14:32 72.00 72.00 72.00 72.00 6.1K
14:33 72.00 72.00 72.00 72.00 0.4K
14:34 72.10 72.10 72.05 72.10 18.5K
14:37 72.15 72.15 72.15 72.15 0.0K
14:38 72.05 72.10 72.05 72.10 2.4K
14:41 72.01 72.01 72.00 72.00 40.4K
14:42 72.05 72.05 72.00 72.00 2.1K
14:43 72.05 72.05 72.05 72.05 0.0K
14:44 72.05 72.05 72.05 72.05 0.2K
14:45 71.98 71.98 71.98 71.98 69.1K
14:46 72.05 72.05 71.95 71.95 15.3K
14:47 71.92 72.00 71.92 72.00 2.2K
14:50 71.92 71.92 71.92 71.92 0.7K
14:53 71.95 71.95 71.95 71.95 0.2K
14:56 72.00 72.00 72.00 72.00 1.8K
14:57 72.00 72.00 72.00 72.00 0.0K
14:58 72.00 72.00 72.00 72.00 2.0K
15:01 71.95 71.95 71.95 71.95 0.9K
15:02 71.90 72.00 71.90 71.90 19.5K
15:03 71.95 71.95 71.95 71.95 8.9K
15:07 71.95 73.25 71.95 73.25 1,598.2K
15:08 73.45 73.45 72.60 72.60 100.5K
15:09 72.60 72.85 72.45 72.55 102.5K
15:10 72.55 72.75 72.55 72.75 38.0K
15:11 72.80 72.80 72.80 72.80 32.0K
15:12 72.75 72.85 72.55 72.85 115.0K
15:13 72.65 72.65 72.65 72.65 6.7K
15:14 72.65 72.85 72.65 72.80 329.2K
15:15 72.70 72.70 72.65 72.65 25.3K
15:16 72.65 72.75 72.60 72.75 176.9K
15:17 72.90 72.93 72.90 72.93 7.4K
15:18 73.05 73.07 73.05 73.07 16.4K
15:19 73.00 73.00 73.00 73.00 24.7K
15:20 73.00 73.05 73.00 73.05 86.9K
15:21 73.10 73.10 73.10 73.10 3.5K
15:22 73.10 73.35 73.10 73.15 20.1K
15:23 73.12 73.13 73.12 73.13 42.4K
15:25 73.20 73.20 73.20 73.20 128.1K
15:27 73.20 73.30 73.20 73.30 17.0K
15:28 73.30 73.35 73.30 73.35 2.7K
15:29 73.30 73.30 73.30 73.30 2.7K
15:30 73.35 73.45 73.35 73.45 32.2K
15:31 73.45 73.45 73.45 73.45 6.8K
15:32 73.50 73.50 73.50 73.50 0.6K
15:33 73.55 73.70 73.55 73.70 14.6K
15:34 73.80 73.80 73.65 73.65 103.2K
15:35 73.70 73.70 73.65 73.67 15.3K
15:36 73.65 73.65 73.45 73.50 35.3K
15:37 73.50 73.51 73.45 73.51 34.9K
15:38 73.45 73.50 73.40 73.50 283.2K
15:39 73.50 73.60 73.50 73.60 19.2K
15:40 73.70 73.70 73.65 73.65 17.0K
15:41 73.70 73.80 73.70 73.80 14.5K
15:42 73.75 73.80 73.75 73.80 295.9K
15:43 73.80 74.00 73.80 73.95 58.8K
15:44 74.00 74.00 73.80 73.80 34.8K
15:45 73.75 73.81 73.75 73.81 87.1K
15:47 73.75 73.75 73.75 73.75 0.1K
15:49 73.82 73.85 73.82 73.85 2.3K
15:50 73.85 73.85 73.80 73.80 3.1K
15:51 73.75 73.80 73.75 73.80 9.1K
15:53 73.70 73.75 73.70 73.70 21.1K
15:54 73.75 73.75 73.75 73.75 0.1K
15:55 73.70 73.70 73.70 73.70 0.5K
15:57 73.70 73.71 73.70 73.71 4.4K
15:58 73.65 73.65 73.60 73.60 3.9K
15:59 73.62 73.62 73.60 73.61 16.9K
16:00 73.55 73.55 73.55 73.55 4.8K
16:01 73.60 73.60 73.50 73.60 78.1K
16:02 73.60 73.60 73.60 73.60 1.0K
16:03 73.55 73.55 73.55 73.55 8.2K
16:04 73.50 73.50 73.50 73.50 294.4K
16:05 73.55 73.55 73.55 73.55 9.5K
16:08 73.50 73.60 73.50 73.55 241.0K
16:09 73.65 73.65 73.58 73.65 290.7K
16:10 73.65 73.70 73.65 73.70 22.2K
16:11 73.65 73.65 73.65 73.65 3.4K
16:13 73.65 73.70 73.65 73.68 14.6K
16:14 73.67 73.67 73.67 73.67 11.0K
16:15 73.67 73.68 73.65 73.68 17.7K
16:16 73.67 73.67 73.67 73.67 4.0K
16:17 73.65 73.65 73.55 73.55 25.3K
16:18 73.57 73.57 73.57 73.57 5.5K
16:19 73.58 73.60 73.57 73.58 16.3K
16:20 73.60 73.60 73.45 73.60 220.2K
16:21 73.58 73.58 73.52 73.55 51.3K
16:22 73.55 73.60 73.55 73.60 76.5K
16:23 73.60 73.60 73.60 73.60 14.8K
16:24 73.60 73.60 73.60 73.60 2.1K
16:25 73.65 73.65 73.60 73.65 67.1K
16:26 73.67 73.70 73.65 73.70 21.5K
16:27 73.70 73.70 73.65 73.65 2.2K
16:28 73.75 73.75 73.60 73.65 64.3K
16:29 73.70 73.70 73.70 73.70 0.1K
16:35 73.80 73.80 73.80 73.80 3,482.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据