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 75.45 75.65 75.45 75.65 25.7K
08:01 75.86 75.86 75.86 75.86 1.2K
08:02 75.80 75.88 75.80 75.88 4.9K
08:04 75.80 75.95 75.80 75.95 0.3K
08:06 75.95 75.95 75.95 75.95 0.0K
08:08 75.90 75.95 75.85 75.85 25.2K
08:10 76.05 76.20 76.05 76.20 4.6K
08:11 76.20 76.20 76.05 76.05 16.2K
08:12 76.10 76.10 76.10 76.10 0.0K
08:13 76.04 76.04 76.04 76.04 0.2K
08:14 76.10 76.10 76.10 76.10 0.0K
08:16 76.10 76.10 76.10 76.10 0.0K
08:17 76.10 76.10 76.10 76.10 0.0K
08:19 76.00 76.00 76.00 76.00 4.0K
08:20 76.15 76.15 76.15 76.15 0.0K
08:21 75.95 75.95 75.95 75.95 0.1K
08:22 76.15 76.15 76.15 76.15 0.8K
08:23 76.00 76.00 76.00 76.00 15.7K
08:25 76.10 76.10 76.10 76.10 2.5K
08:30 76.04 76.07 75.98 75.98 0.1K
08:32 76.10 76.10 76.10 76.10 0.0K
08:34 76.10 76.26 76.10 76.26 12.7K
08:38 76.25 76.25 76.25 76.25 4.0K
08:40 76.30 76.35 76.30 76.35 4.1K
08:41 76.30 76.35 76.30 76.35 0.2K
08:42 76.35 76.40 76.35 76.40 7.2K
08:43 76.44 76.44 76.44 76.44 2.0K
08:49 76.31 76.31 76.31 76.31 0.0K
08:50 76.35 76.35 76.35 76.35 4.7K
08:51 76.35 76.35 76.35 76.35 25.4K
08:52 76.30 76.30 76.30 76.30 0.1K
08:54 76.25 76.25 76.25 76.25 1.9K
08:57 76.15 76.15 76.15 76.15 0.4K
08:59 76.05 76.05 76.00 76.00 5.6K
09:00 76.05 76.06 76.05 76.06 2.4K
09:03 76.00 76.00 76.00 76.00 0.6K
09:11 76.17 76.17 76.15 76.15 26.4K
09:16 76.10 76.10 76.05 76.05 1.9K
09:17 76.03 76.05 76.03 76.05 9.6K
09:20 76.00 76.00 75.93 75.93 7.8K
09:24 75.93 75.93 75.93 75.93 2.3K
09:30 75.95 75.95 75.95 75.95 0.0K
09:33 75.95 75.95 75.95 75.95 7.5K
09:34 75.95 75.95 75.95 75.95 0.7K
09:36 75.90 75.90 75.90 75.90 1.9K
09:37 75.95 75.95 75.95 75.95 0.7K
09:39 76.00 76.03 76.00 76.03 2.6K
09:41 75.90 75.90 75.90 75.90 5.5K
09:43 75.90 75.90 75.90 75.90 0.6K
09:46 75.90 75.90 75.90 75.90 9.3K
09:47 75.95 75.95 75.95 75.95 4.7K
09:48 75.95 75.95 75.95 75.95 0.0K
09:49 75.90 75.90 75.90 75.90 2.8K
09:50 75.90 75.90 75.90 75.90 0.0K
09:51 75.85 75.85 75.83 75.83 2.1K
09:52 75.90 75.90 75.85 75.85 10.6K
09:55 75.80 75.90 75.80 75.90 0.0K
09:56 75.85 75.90 75.85 75.90 3.7K
10:01 75.85 75.85 75.85 75.85 0.8K
10:06 75.80 75.80 75.80 75.80 0.0K
10:08 75.80 75.80 75.80 75.80 1.7K
10:12 75.80 75.80 75.80 75.80 0.1K
10:16 75.85 75.85 75.85 75.85 0.1K
10:17 75.80 75.80 75.80 75.80 6.5K
10:19 75.80 75.80 75.80 75.80 0.5K
10:21 75.84 75.84 75.84 75.84 2.6K
10:23 75.95 75.95 75.95 75.95 0.0K
10:25 75.83 75.83 75.83 75.83 0.2K
10:28 75.83 75.84 75.83 75.84 1.3K
10:32 75.85 75.85 75.85 75.85 0.6K
10:33 75.85 75.85 75.85 75.85 12.3K
10:35 75.90 75.90 75.90 75.90 0.0K
10:36 75.80 75.80 75.80 75.80 1.6K
10:38 75.80 75.80 75.80 75.80 1.2K
10:39 75.75 75.75 75.75 75.75 0.0K
10:47 75.90 75.90 75.85 75.85 21.7K
10:48 75.80 75.80 75.80 75.80 0.3K
10:49 75.80 75.80 75.75 75.75 9.7K
10:52 75.80 75.80 75.70 75.70 2.7K
10:55 75.75 75.75 75.75 75.75 4.3K
10:56 75.80 75.80 75.80 75.80 0.1K
10:57 75.75 75.75 75.75 75.75 3.4K
10:58 75.70 75.70 75.70 75.70 3.7K
10:59 75.70 75.70 75.70 75.70 2.3K
11:00 75.75 75.75 75.75 75.75 0.1K
11:01 75.78 75.78 75.78 75.78 10.0K
11:03 75.80 75.80 75.80 75.80 1.8K
11:05 75.80 75.80 75.78 75.78 3.2K
11:10 75.75 75.75 75.75 75.75 4.7K
11:13 75.79 75.80 75.79 75.80 70.1K
11:15 75.79 75.79 75.79 75.79 0.4K
11:16 75.75 75.75 75.75 75.75 0.0K
11:31 75.68 75.68 75.68 75.68 1.3K
11:33 75.75 75.75 75.75 75.75 8.1K
11:35 75.80 75.80 75.80 75.80 0.1K
11:38 75.80 75.80 75.80 75.80 1.8K
11:39 75.80 75.80 75.75 75.75 6.6K
11:44 75.80 75.80 75.80 75.80 1.6K
11:45 75.75 75.75 75.75 75.75 4.4K
11:46 75.75 75.75 75.75 75.75 3.5K
11:47 75.70 75.75 75.70 75.75 2.0K
11:48 75.75 75.80 75.75 75.80 20.3K
11:49 75.80 75.80 75.80 75.80 0.0K
11:55 75.80 75.80 75.80 75.80 13.0K
11:57 75.85 75.85 75.85 75.85 1.6K
12:01 75.83 75.83 75.83 75.83 1.5K
12:02 75.90 75.90 75.90 75.90 10.8K
12:04 76.00 76.00 76.00 76.00 3.0K
12:05 75.95 75.95 75.95 75.95 0.0K
12:07 76.03 76.03 75.95 75.95 6.3K
12:10 76.00 76.05 76.00 76.05 13.4K
12:11 76.05 76.05 76.00 76.00 10.1K
12:12 75.96 75.96 75.96 75.96 2.0K
12:13 75.95 75.95 75.95 75.95 2.3K
12:17 75.95 75.95 75.95 75.95 0.1K
12:18 75.95 75.95 75.95 75.95 0.7K
12:22 75.92 75.92 75.90 75.90 0.2K
12:25 75.95 75.95 75.95 75.95 7.8K
12:28 75.92 75.92 75.92 75.92 0.3K
12:31 75.95 75.95 75.95 75.95 0.3K
12:33 76.00 76.00 75.95 75.95 3.1K
12:35 75.98 75.98 75.98 75.98 3.7K
12:40 76.00 76.00 76.00 76.00 1.1K
12:44 75.95 75.95 75.95 75.95 2.0K
12:45 76.00 76.00 76.00 76.00 4.2K
12:55 75.75 75.75 75.75 75.75 715.4K
12:58 76.05 76.05 76.05 76.05 2.4K
13:00 76.00 76.00 76.00 76.00 0.0K
13:04 76.10 76.10 76.10 76.10 1.2K
13:07 76.10 76.10 76.10 76.10 1.0K
13:10 76.10 76.10 76.10 76.10 0.8K
13:12 76.00 76.00 76.00 76.00 1.7K
13:13 76.05 76.05 76.05 76.05 0.6K
13:14 76.10 76.10 76.10 76.10 0.1K
13:15 76.05 76.05 76.05 76.05 4.3K
13:16 76.05 76.05 76.05 76.05 0.2K
13:18 76.05 76.05 76.00 76.00 11.5K
13:19 75.95 75.95 75.90 75.90 4.4K
13:21 75.95 75.95 75.95 75.95 0.8K
13:26 75.95 75.95 75.95 75.95 4.3K
13:28 75.95 76.00 75.95 76.00 2.1K
13:30 75.70 75.93 75.60 75.60 17.4K
13:31 75.50 75.50 75.50 75.50 3.0K
13:34 75.55 75.55 75.55 75.55 4.7K
13:35 75.53 75.53 75.30 75.30 24.1K
13:36 75.40 75.40 75.40 75.40 2.1K
13:38 75.35 75.35 75.35 75.35 6.3K
13:39 75.25 75.25 75.25 75.25 0.3K
13:40 75.30 75.30 75.30 75.30 1.8K
13:41 75.23 75.23 75.23 75.23 3.8K
13:43 75.30 75.35 75.30 75.35 4.8K
13:45 75.45 75.45 75.45 75.45 0.0K
13:46 75.55 75.55 75.55 75.55 0.6K
13:47 75.65 75.65 75.65 75.65 1.7K
13:48 75.55 75.55 75.45 75.45 7.8K
13:49 75.50 75.50 75.50 75.50 1.5K
13:52 75.35 75.35 75.35 75.35 3.1K
13:53 75.35 75.35 75.30 75.30 12.9K
13:54 75.35 75.35 75.30 75.30 8.9K
13:55 75.30 75.30 75.30 75.30 84.7K
13:56 75.25 75.25 75.25 75.25 1.4K
13:58 75.20 75.20 75.20 75.20 2.6K
14:00 75.25 75.25 75.15 75.15 5.3K
14:01 75.05 75.05 75.05 75.05 0.9K
14:02 75.05 75.05 75.05 75.05 0.8K
14:03 75.00 75.00 75.00 75.00 11.8K
14:05 75.00 75.00 75.00 75.00 4.0K
14:07 75.05 75.05 75.05 75.05 2.4K
14:08 75.10 75.10 75.10 75.10 0.7K
14:09 75.15 75.15 75.15 75.15 6.8K
14:10 75.15 75.15 75.15 75.15 6.2K
14:11 75.15 75.15 75.10 75.10 4.8K
14:14 75.10 75.10 75.10 75.10 0.0K
14:16 75.10 75.16 75.10 75.16 45.0K
14:17 75.20 75.20 75.20 75.20 3.3K
14:19 75.22 75.22 75.22 75.22 45.1K
14:20 75.25 75.25 75.25 75.25 0.7K
14:21 75.25 75.28 75.25 75.28 1.5K
14:25 75.25 75.25 75.25 75.25 0.0K
14:26 75.30 75.30 75.30 75.30 1.9K
14:28 75.30 75.30 75.30 75.30 8.0K
14:30 75.35 75.35 75.35 75.35 0.0K
14:31 75.35 75.35 75.25 75.25 3.7K
14:36 75.25 75.25 75.25 75.25 0.4K
14:37 75.20 75.20 75.20 75.20 0.7K
14:38 75.15 75.17 75.15 75.17 0.3K
14:39 75.25 75.25 75.25 75.25 0.2K
14:42 75.25 75.25 75.25 75.25 0.1K
14:43 75.25 75.25 75.25 75.25 1.3K
14:44 75.25 75.25 75.25 75.25 0.0K
14:48 75.25 75.25 75.20 75.20 0.5K
14:49 75.25 75.30 75.25 75.30 12.3K
14:55 75.15 75.15 75.15 75.15 0.0K
14:58 75.20 75.20 75.20 75.20 5.5K
15:01 75.18 75.18 75.18 75.18 0.8K
15:02 75.20 75.20 75.15 75.15 10.8K
15:03 75.10 75.10 75.10 75.10 1.0K
15:04 75.20 75.20 75.15 75.20 0.3K
15:05 75.15 75.15 75.15 75.15 6.7K
15:07 75.20 75.20 75.20 75.20 0.1K
15:09 75.23 75.23 75.23 75.22 7.4K
15:10 75.20 75.20 75.20 75.20 0.4K
15:11 75.20 75.20 75.20 75.20 0.1K
15:12 75.15 75.15 75.15 75.15 12.5K
15:15 75.20 75.20 75.20 75.20 0.1K
15:16 75.23 75.23 75.20 75.20 6.1K
15:17 75.25 75.25 75.25 75.25 0.1K
15:18 75.25 75.25 75.20 75.25 7.4K
15:20 75.30 75.30 75.30 75.30 1.8K
15:21 75.25 75.25 75.25 75.25 18.0K
15:23 75.25 75.25 75.25 75.25 2.0K
15:24 75.20 75.20 75.20 75.20 7.6K
15:26 75.25 75.25 75.25 75.25 0.0K
15:27 75.20 75.20 75.20 75.20 7.6K
15:28 75.20 75.20 75.20 75.20 0.0K
15:30 75.20 75.20 75.20 75.20 0.0K
15:31 75.20 75.20 75.20 75.20 3.1K
15:32 75.10 75.10 75.10 75.10 15.7K
15:34 75.08 75.08 75.08 75.08 2.0K
15:35 75.06 75.06 75.06 75.06 0.0K
15:36 75.08 75.08 75.05 75.05 3.2K
15:37 75.08 75.08 75.08 75.08 2.7K
15:38 75.00 75.05 75.00 75.00 11.0K
15:39 75.00 75.00 75.00 75.00 0.6K
15:44 75.00 75.00 75.00 75.00 2.6K
15:45 75.00 75.00 75.00 75.00 1.6K
15:46 75.00 75.00 75.00 75.00 4.6K
15:47 74.95 74.95 74.95 74.95 1.3K
15:49 74.90 74.90 74.85 74.85 18.6K
15:50 74.95 74.96 74.95 74.96 12.0K
15:54 75.05 75.10 75.05 75.05 42.3K
15:55 75.05 75.05 75.00 75.00 3.9K
15:57 74.95 74.95 74.95 74.95 6.7K
15:58 74.95 74.95 74.95 74.95 26.8K
16:00 74.95 74.95 74.95 74.95 2.4K
16:01 74.95 74.95 74.95 74.95 0.7K
16:02 74.93 74.93 74.93 74.93 2.2K
16:04 74.90 74.90 74.90 74.90 2.2K
16:05 74.89 74.89 74.89 74.89 0.0K
16:06 74.88 74.88 74.88 74.88 7.6K
16:07 74.90 74.90 74.90 74.90 16.2K
16:09 74.93 74.95 74.93 74.95 18.0K
16:10 74.95 74.95 74.95 74.95 12.5K
16:11 74.95 74.95 74.95 74.95 1.9K
16:12 74.90 74.90 74.90 74.90 5.1K
16:13 74.90 74.90 74.85 74.85 13.0K
16:14 74.90 74.90 74.85 74.85 1.6K
16:15 74.85 74.85 74.85 74.85 6.7K
16:16 74.85 74.85 74.85 74.85 5.8K
16:18 74.80 74.85 74.80 74.85 13.2K
16:19 74.86 74.86 74.86 74.86 5.2K
16:20 74.80 74.81 74.80 74.81 18.6K
16:21 74.75 74.81 74.75 74.81 22.4K
16:22 74.81 74.81 74.81 74.81 12.7K
16:23 75.05 75.05 75.00 75.00 66.5K
16:24 74.98 74.98 74.95 74.95 50.4K
16:25 74.95 75.05 74.95 75.05 27.6K
16:26 75.00 75.00 75.00 75.00 4.4K
16:27 75.05 75.05 74.95 74.96 4.9K
16:28 75.00 75.05 75.00 75.05 2.5K
16:29 75.00 75.05 75.00 75.05 11.3K
16:35 75.20 75.20 75.20 75.20 3,060.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据