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 75.75 75.85 75.25 75.85 16.2K
08:01 75.59 75.59 75.59 75.59 1.3K
08:03 75.43 75.60 75.05 75.60 5.8K
08:04 75.66 75.80 75.66 75.80 1.3K
08:05 75.80 75.80 75.80 75.80 0.0K
08:07 75.45 75.45 75.40 75.40 38.8K
08:09 75.45 75.45 75.35 75.35 6.0K
08:10 75.35 75.35 75.35 75.35 0.9K
08:11 75.40 75.40 75.40 75.40 2.4K
08:13 75.39 75.55 75.39 75.55 0.6K
08:14 75.35 75.35 75.35 75.35 1.7K
08:15 75.45 75.45 75.45 75.45 1.4K
08:16 75.55 75.55 75.35 75.35 17.8K
08:17 75.25 75.25 75.25 75.25 1.9K
08:18 75.24 75.30 75.24 75.30 11.1K
08:19 75.35 75.45 75.25 75.25 3.3K
08:20 75.15 75.25 75.15 75.25 5.8K
08:23 75.35 75.35 75.23 75.23 0.0K
08:24 75.23 75.23 75.23 75.23 0.3K
08:27 75.20 75.20 75.20 75.20 8.4K
08:29 75.21 75.21 75.21 75.21 4.7K
08:30 75.15 75.20 75.15 75.20 11.4K
08:31 75.30 75.30 75.30 75.30 0.0K
08:32 75.15 75.15 75.15 75.15 0.0K
08:36 75.44 75.44 75.21 75.21 270.1K
08:37 75.15 75.15 75.15 75.15 2.1K
08:39 75.20 75.20 75.20 75.20 0.0K
08:42 75.15 75.35 75.15 75.20 6.2K
08:44 75.25 75.30 75.25 75.30 17.0K
08:45 75.30 75.30 75.30 75.30 1.2K
08:46 75.05 75.05 75.05 75.05 0.4K
08:47 75.05 75.05 75.05 75.05 5.8K
08:48 74.90 74.90 74.90 74.90 4.4K
08:51 74.96 74.96 74.96 74.96 6.8K
08:53 74.85 74.85 74.85 74.85 0.0K
08:54 75.00 75.00 75.00 75.00 6.4K
08:57 75.00 75.00 75.00 75.00 0.0K
08:59 75.00 75.00 75.00 75.00 5.4K
09:00 74.96 74.96 74.90 74.90 10.6K
09:02 74.95 74.95 74.95 74.95 0.0K
09:04 74.85 74.85 74.85 74.85 5.7K
09:07 74.80 74.80 74.80 74.80 0.3K
09:10 74.75 74.75 74.75 74.75 0.7K
09:12 74.75 74.75 74.75 74.75 1.9K
09:18 74.65 74.65 74.65 74.65 0.6K
09:19 74.70 74.75 74.65 74.75 27.0K
09:20 74.90 75.00 74.90 75.00 9.3K
09:23 74.85 74.85 74.85 74.85 14.5K
09:26 74.85 74.85 74.85 74.85 0.2K
09:27 74.93 74.93 74.93 74.93 0.0K
09:29 74.85 74.85 74.85 74.85 3.4K
09:30 74.89 74.89 74.89 74.89 0.0K
09:32 74.90 74.90 74.90 74.90 2.3K
09:42 74.90 74.90 74.90 74.90 1.7K
09:44 74.93 74.93 74.93 74.93 5.3K
09:49 75.05 75.25 75.05 75.25 36.1K
09:50 75.25 75.25 75.25 75.25 38.4K
09:51 75.23 75.23 75.18 75.18 4.0K
09:55 75.30 75.30 75.30 75.30 13.0K
09:56 75.30 75.35 75.30 75.35 22.3K
09:57 75.29 75.29 75.29 75.29 6.0K
09:59 75.25 75.25 75.20 75.20 8.8K
10:00 75.25 75.25 75.25 75.25 0.0K
10:02 75.15 75.15 75.15 75.15 7.4K
10:03 75.15 75.15 75.15 75.15 6.8K
10:07 75.05 75.05 75.01 75.01 3.9K
10:09 75.10 75.10 75.10 75.10 0.0K
10:10 75.10 75.10 75.10 75.10 1.7K
10:12 75.01 75.01 75.01 75.01 0.6K
10:15 75.05 75.05 75.05 75.05 12.2K
10:16 75.04 75.04 75.04 75.04 1.6K
10:22 75.10 75.10 75.10 75.10 12.6K
10:30 75.18 75.18 75.13 75.13 3.4K
10:31 75.25 75.25 75.09 75.09 0.9K
10:37 75.10 75.10 75.10 75.10 0.2K
10:39 75.25 75.25 75.25 75.25 8.3K
10:43 75.35 75.35 75.35 75.35 3.5K
10:44 75.45 75.60 75.45 75.60 12.7K
10:45 75.70 75.70 75.70 75.70 31.5K
10:47 75.70 75.80 75.70 75.80 14.1K
10:48 75.80 75.90 75.80 75.90 20.3K
10:52 75.84 75.84 75.84 75.84 1.5K
10:53 75.80 75.80 75.80 75.80 0.0K
11:03 75.85 75.85 75.80 75.80 12.2K
11:06 75.75 75.75 75.70 75.70 20.0K
11:07 75.70 75.70 75.70 75.70 1.3K
11:11 75.71 75.71 75.71 75.71 4.0K
11:12 75.65 75.65 75.65 75.65 0.1K
11:20 75.70 75.70 75.60 75.60 5.6K
11:21 75.59 75.59 75.59 75.59 3.0K
11:22 75.70 75.70 75.70 75.70 9.6K
11:23 75.55 75.55 75.55 75.55 0.1K
11:25 75.65 75.65 75.65 75.65 2.5K
11:26 75.66 75.66 75.66 75.66 11.9K
11:33 75.70 75.70 75.70 75.70 0.4K
11:36 75.71 75.71 75.71 75.71 20.0K
11:38 75.80 75.80 75.80 75.80 0.0K
11:39 75.85 75.85 75.85 75.85 0.0K
11:43 75.70 75.70 75.70 75.70 3.5K
11:44 75.70 75.70 75.70 75.70 2.4K
11:45 75.65 75.65 75.65 75.65 0.0K
11:46 75.55 75.60 75.55 75.60 91.9K
11:47 75.60 75.60 75.55 75.55 1.9K
11:48 75.60 75.60 75.60 75.60 10.0K
11:50 75.55 75.55 75.55 75.55 0.6K
11:52 75.50 75.50 75.50 75.50 2.6K
11:54 75.65 75.65 75.50 75.60 89.8K
11:59 75.65 75.65 75.65 75.65 0.0K
12:05 75.50 75.50 75.50 75.50 5.4K
12:07 75.50 75.50 75.45 75.45 0.4K
12:08 75.55 75.55 75.55 75.55 1.3K
12:09 75.60 75.60 75.60 75.60 0.1K
12:17 75.53 75.53 75.53 75.53 4.1K
12:20 75.54 75.54 75.54 75.54 2.6K
12:21 75.50 75.50 75.50 75.50 0.0K
12:24 75.60 75.60 75.60 75.60 0.1K
12:25 75.65 75.65 75.65 75.65 2.2K
12:27 75.65 75.65 75.65 75.65 12.3K
12:29 75.65 75.65 75.65 75.65 0.5K
12:31 75.70 75.70 75.70 75.70 0.0K
12:34 75.90 75.90 75.90 75.90 4.0K
12:35 75.85 75.89 75.85 75.89 7.9K
12:36 75.80 75.80 75.80 75.80 7.8K
12:37 75.80 75.80 75.75 75.75 13.2K
12:50 75.80 75.80 75.80 75.80 4.7K
12:54 75.79 75.90 75.79 75.90 9.2K
12:56 75.85 75.85 75.85 75.85 8.0K
13:02 75.80 75.90 75.80 75.90 3.5K
13:10 75.80 75.80 75.75 75.75 3.6K
13:12 75.70 75.70 75.70 75.70 0.2K
13:16 75.80 75.80 75.80 75.80 2.5K
13:17 75.80 75.85 75.80 75.85 17.1K
13:20 75.80 75.80 75.80 75.80 93.6K
13:21 75.70 75.70 75.65 75.65 101.6K
13:22 75.60 75.60 75.55 75.55 43.5K
13:23 75.55 75.60 75.55 75.60 8.1K
13:24 75.59 75.59 75.55 75.55 6.7K
13:25 75.55 75.55 75.55 75.55 15.0K
13:26 75.55 75.55 75.54 75.54 14.7K
13:27 75.54 75.54 75.50 75.50 4.5K
13:29 75.45 75.60 75.45 75.60 5.0K
13:30 75.55 75.55 75.55 75.55 3.4K
13:31 75.55 75.55 75.55 75.55 1.3K
13:32 75.45 75.45 75.45 75.45 9.4K
13:36 75.44 75.44 75.40 75.40 15.5K
13:37 75.35 75.50 75.35 75.50 24.4K
13:38 75.46 75.46 75.43 75.43 27.9K
13:39 75.40 75.40 75.40 75.40 4.7K
13:40 75.35 75.35 75.35 75.35 8.2K
13:41 75.38 75.38 75.38 75.38 1.1K
13:42 75.40 75.40 75.40 75.40 6.8K
13:43 75.45 75.45 75.45 75.45 3.2K
13:46 75.40 75.40 75.35 75.35 6.9K
13:53 75.40 75.40 75.40 75.40 0.9K
13:54 75.40 75.40 75.40 75.40 79.5K
13:56 75.45 75.45 75.45 75.45 9.0K
13:57 75.45 75.50 75.45 75.50 14.8K
13:58 75.50 75.55 75.45 75.50 109.1K
13:59 75.46 75.46 75.40 75.45 30.7K
14:01 75.50 75.50 75.50 75.50 0.0K
14:02 75.40 75.40 75.40 75.40 23.1K
14:05 75.35 75.35 75.35 75.35 9.0K
14:07 75.30 75.30 75.30 75.30 0.2K
14:08 75.35 75.35 75.35 75.35 13.5K
14:10 75.35 75.35 75.35 75.35 3.3K
14:11 75.40 75.40 75.35 75.35 1,600.0K
14:12 75.40 75.40 75.40 75.40 1.5K
14:13 75.40 75.40 75.40 75.40 2.1K
14:17 75.35 75.40 75.35 75.35 86.3K
14:18 75.30 75.33 75.30 75.33 8.1K
14:19 75.35 75.35 75.30 75.30 17.6K
14:23 75.25 75.25 75.25 75.25 12.5K
14:25 75.25 75.25 75.25 75.25 0.0K
14:26 75.25 75.25 75.25 75.25 4.9K
14:28 75.20 75.20 75.20 75.20 4.0K
14:30 75.25 75.25 75.25 75.25 0.5K
14:31 75.25 75.25 75.25 75.25 11.4K
14:33 75.20 75.20 75.20 75.20 0.1K
14:34 75.10 75.20 75.10 75.20 21.8K
14:36 75.09 75.09 75.09 75.09 3.3K
14:39 75.25 75.25 75.25 75.25 58.6K
14:40 75.30 75.30 75.15 75.15 21.9K
14:43 75.15 75.15 75.15 75.15 1.5K
14:44 75.20 75.30 75.20 75.30 47.5K
14:46 75.40 75.40 75.40 75.40 5.7K
14:47 75.45 75.45 75.35 75.35 15.4K
14:49 75.45 75.45 75.45 75.45 1.1K
14:50 75.40 75.40 75.40 75.40 2.5K
14:51 75.35 75.35 75.35 75.35 6.1K
14:52 75.35 75.35 75.35 75.35 1.6K
14:53 75.35 75.35 75.35 75.35 10.3K
14:55 75.35 75.35 75.35 75.35 1.6K
14:56 75.35 75.35 75.30 75.30 16.3K
14:58 75.27 75.27 75.20 75.20 20.8K
15:00 75.15 75.15 75.15 75.15 17.5K
15:01 75.19 75.19 75.16 75.16 0.0K
15:03 75.19 75.25 75.19 75.25 2.3K
15:04 75.15 75.15 75.14 75.14 20.5K
15:05 75.20 75.20 75.20 75.20 14.1K
15:06 75.30 75.30 75.30 75.30 1.4K
15:08 75.20 75.20 75.20 75.20 0.0K
15:09 75.30 75.30 75.30 75.30 0.0K
15:10 75.20 75.20 75.20 75.20 87.6K
15:14 75.15 75.15 75.15 75.15 73.0K
15:15 75.15 75.15 75.15 75.15 1.4K
15:16 75.15 75.15 75.15 75.15 4.5K
15:18 75.15 75.15 75.15 75.15 4.7K
15:19 75.15 75.20 75.15 75.20 11.9K
15:22 75.25 75.25 75.25 75.25 2.5K
15:24 75.25 75.25 75.25 75.25 5.5K
15:25 75.20 75.20 75.20 75.20 0.8K
15:26 75.20 75.24 75.20 75.21 4.0K
15:31 75.23 75.30 75.23 75.30 25.8K
15:32 75.23 75.35 75.23 75.35 500.3K
15:33 75.30 75.30 75.30 75.30 1.3K
15:36 75.40 75.40 75.35 75.35 6.8K
15:37 75.35 75.35 75.30 75.30 15.5K
15:38 75.30 75.30 75.30 75.30 45.1K
15:40 75.30 75.30 75.30 75.30 103.6K
15:43 75.25 75.30 75.20 75.30 29.7K
15:44 75.25 75.25 75.25 75.25 37.4K
15:46 75.25 75.25 75.25 75.25 6.6K
15:47 75.20 75.20 75.20 75.20 1.1K
15:50 75.30 75.30 75.30 75.30 0.0K
15:51 75.20 75.25 75.20 75.25 8.4K
15:54 75.32 75.32 75.32 75.32 2.7K
15:55 75.33 75.40 75.33 75.40 8.8K
15:57 75.50 75.50 75.43 75.43 4.0K
15:59 75.55 75.55 75.50 75.50 2.8K
16:00 75.60 75.70 75.45 75.45 9.0K
16:01 75.65 75.65 75.65 75.65 3.3K
16:02 75.75 75.75 75.70 75.70 36.6K
16:04 75.67 75.85 75.67 75.85 20.0K
16:05 75.80 75.90 75.80 75.90 11.5K
16:06 75.91 75.95 75.91 75.95 4.2K
16:07 76.05 76.05 76.00 76.00 23.3K
16:08 76.00 76.00 76.00 76.00 4.1K
16:09 76.00 76.05 76.00 76.05 284.5K
16:10 76.05 76.05 76.05 76.05 11.2K
16:11 76.05 76.05 76.05 76.05 3.3K
16:12 76.08 76.10 76.05 76.10 14.6K
16:15 76.05 76.15 76.05 76.11 12.4K
16:16 76.05 76.05 76.05 76.05 0.3K
16:17 76.10 76.10 76.05 76.05 190.5K
16:18 76.10 76.20 76.10 76.20 41.8K
16:19 76.20 76.20 76.10 76.15 43.6K
16:20 76.15 76.20 76.10 76.20 23.1K
16:21 76.16 76.20 76.16 76.20 20.2K
16:22 76.15 76.20 76.15 76.20 21.8K
16:24 76.20 76.30 76.20 76.30 6.2K
16:25 76.30 76.30 76.25 76.25 13.6K
16:26 76.30 76.30 76.25 76.25 10.9K
16:27 76.25 76.25 76.23 76.23 28.9K
16:28 76.25 76.25 76.24 76.25 23.7K
16:29 76.26 76.26 76.25 76.26 23.0K
16:35 75.95 75.95 75.95 75.95 3,721.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据