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 75.35 75.40 75.13 75.40 30.1K
08:02 75.25 75.25 75.25 75.25 0.7K
08:03 75.32 75.32 75.32 75.32 3.1K
08:04 75.32 75.32 75.32 75.32 2.0K
08:05 75.65 75.65 75.65 75.65 0.1K
08:06 75.65 75.65 75.65 75.65 0.0K
08:07 75.20 75.30 75.20 75.30 18.6K
08:08 75.50 75.50 75.50 75.50 4.4K
08:09 75.55 75.55 75.55 75.55 0.0K
08:11 75.50 75.50 75.50 75.50 8.0K
08:12 75.70 75.75 75.70 75.75 0.3K
08:14 75.55 75.55 75.55 75.55 2.0K
08:23 75.65 75.65 75.45 75.45 112.2K
08:24 75.45 75.45 75.45 75.45 10.5K
08:26 75.27 75.27 75.27 75.27 0.9K
08:28 75.30 75.30 75.30 75.30 0.0K
08:30 75.30 75.30 75.20 75.20 7.1K
08:31 75.35 75.35 75.32 75.32 0.0K
08:32 75.15 75.22 75.15 75.22 0.0K
08:33 75.35 75.35 75.35 75.35 0.1K
08:34 75.25 75.25 75.25 75.25 2.0K
08:35 75.20 75.20 75.20 75.20 0.9K
08:36 75.15 75.15 75.15 75.15 1.9K
08:39 75.20 75.20 75.20 75.20 1.9K
08:40 75.19 75.25 75.19 75.25 2.3K
08:42 75.25 75.25 75.25 75.25 0.0K
08:45 75.22 75.25 75.20 75.20 8.7K
08:47 75.20 75.20 75.20 75.20 4.8K
08:48 75.25 75.25 75.25 75.25 2.3K
08:49 75.25 75.25 75.25 75.25 5.0K
08:52 75.30 75.30 75.30 75.30 0.0K
08:56 75.20 75.20 75.20 75.20 18.8K
09:01 75.19 75.19 75.19 75.19 7.2K
09:03 75.20 75.20 75.15 75.15 7.0K
09:08 75.15 75.15 75.15 75.15 0.0K
09:10 75.15 75.20 75.15 75.20 2.1K
09:11 75.10 75.10 75.10 75.10 0.0K
09:14 75.15 75.15 75.15 75.15 2.6K
09:21 75.10 75.10 75.10 75.10 1.1K
09:22 75.10 75.15 75.10 75.15 3.0K
09:23 75.10 75.10 75.10 75.10 0.1K
09:24 75.05 75.05 75.05 75.05 0.1K
09:25 75.20 75.20 75.20 75.20 0.0K
09:26 75.10 75.10 75.10 75.10 4.3K
09:28 75.10 75.10 75.10 75.10 3.5K
09:29 75.13 75.13 75.10 75.10 12.6K
09:31 75.05 75.05 75.05 75.05 3.4K
09:32 75.03 75.03 75.03 75.03 4.4K
09:34 75.00 75.00 75.00 75.00 9.5K
09:36 75.05 75.10 75.05 75.10 21.8K
09:41 75.15 75.15 75.15 75.15 0.0K
09:42 75.20 75.20 75.20 75.20 2.5K
09:45 75.20 75.20 75.20 75.20 43.3K
09:49 75.25 75.25 75.25 75.25 6.5K
09:51 75.20 75.20 75.20 75.20 3.3K
09:56 75.20 75.21 75.20 75.21 3.0K
09:57 75.25 75.25 75.20 75.20 3.4K
10:00 75.25 75.25 75.25 75.25 1.3K
10:01 75.15 75.20 75.15 75.20 3.2K
10:03 75.20 75.20 75.20 75.20 11.2K
10:04 75.25 75.25 75.15 75.20 3.9K
10:11 75.16 75.20 75.16 75.20 29.3K
10:13 75.18 75.18 75.18 75.18 3.0K
10:14 75.28 75.28 75.28 75.28 0.8K
10:15 75.28 75.28 75.28 75.28 1.3K
10:18 75.23 75.30 75.23 75.30 4.1K
10:19 75.20 75.20 75.20 75.20 4.7K
10:25 75.20 75.20 75.20 75.20 1.6K
10:26 75.25 75.25 75.25 75.25 1.6K
10:35 75.25 75.25 75.25 75.25 10.5K
10:37 75.21 75.21 75.21 75.21 1.3K
10:41 75.23 75.23 75.23 75.23 5.2K
10:45 75.25 75.25 75.24 75.25 19.5K
10:48 75.20 75.20 75.20 75.20 0.0K
10:51 75.35 75.35 75.35 75.35 4.2K
10:52 75.38 75.45 75.38 75.45 1.8K
10:57 75.42 75.42 75.42 75.42 2.4K
10:58 75.37 75.37 75.37 75.37 0.0K
10:59 75.43 75.45 75.43 75.45 10.4K
11:00 75.40 75.45 75.40 75.45 15.6K
11:01 75.45 75.45 75.45 75.45 0.9K
11:02 75.46 75.46 75.45 75.45 16.2K
11:06 75.50 75.50 75.45 75.45 23.1K
11:15 75.50 75.50 75.50 75.50 0.0K
11:16 75.42 75.42 75.42 75.42 0.3K
11:17 75.44 75.44 75.44 75.44 0.5K
11:19 75.45 75.45 75.45 75.45 7.1K
11:20 75.45 75.45 75.45 75.45 0.8K
11:24 75.50 75.50 75.50 75.50 0.0K
11:28 75.40 75.45 75.40 75.45 8.9K
11:30 75.45 75.45 75.45 75.45 4.5K
11:31 75.50 75.50 75.50 75.50 1.7K
11:32 75.55 75.55 75.55 75.55 0.5K
11:36 75.45 75.45 75.45 75.45 6.5K
11:37 75.45 75.45 75.40 75.40 5.1K
11:38 75.46 75.46 75.46 75.46 10.0K
11:41 75.50 75.50 75.44 75.44 3.9K
11:43 75.45 75.45 75.45 75.45 3.0K
11:44 75.45 75.50 75.45 75.50 0.3K
11:45 75.40 75.45 75.40 75.45 15.7K
11:46 75.45 75.45 75.45 75.45 4.4K
11:51 75.50 75.50 75.50 75.50 1.8K
11:52 75.50 75.50 75.50 75.50 0.0K
11:53 75.54 75.54 75.54 75.54 3.7K
11:54 75.53 75.53 75.53 75.53 6.6K
11:55 75.54 75.54 75.45 75.48 21.4K
12:00 75.45 75.45 75.45 75.45 0.2K
12:02 75.45 75.45 75.45 75.45 0.5K
12:03 75.43 75.43 75.43 75.43 3.8K
12:04 75.50 75.50 75.50 75.50 0.0K
12:08 75.50 75.50 75.50 75.50 8.7K
12:09 75.45 75.45 75.45 75.45 8.1K
12:14 75.43 75.43 75.43 75.43 0.6K
12:15 75.43 75.43 75.43 75.43 2.3K
12:20 75.40 75.40 75.40 75.40 1.2K
12:24 75.45 75.45 75.45 75.45 1.3K
12:27 75.45 75.45 75.45 75.45 1.1K
12:29 75.45 75.47 75.45 75.47 1.9K
12:30 75.46 75.46 75.45 75.45 0.1K
12:31 75.45 75.50 75.45 75.50 7.0K
12:33 75.50 75.50 75.50 75.50 0.4K
12:34 75.50 75.50 75.50 75.50 0.6K
12:35 75.50 75.50 75.50 75.50 0.0K
12:36 75.55 75.55 75.55 75.55 51.3K
12:37 75.53 75.53 75.53 75.53 34.7K
12:39 75.55 75.55 75.55 75.55 1.1K
12:40 75.50 75.50 75.50 75.50 6.9K
12:43 75.55 75.55 75.55 75.55 5.5K
12:44 75.55 75.60 75.55 75.60 44.0K
12:45 75.60 75.60 75.60 75.60 10.1K
12:46 75.65 75.65 75.65 75.65 28.8K
12:47 75.65 75.65 75.65 75.65 10.1K
12:49 75.65 75.65 75.65 75.65 1.0K
12:52 75.65 75.65 75.65 75.65 8.5K
12:54 75.65 75.65 75.65 75.65 4.5K
12:55 75.65 75.65 75.65 75.65 2.2K
12:58 75.65 75.65 75.65 75.65 43.2K
12:59 75.70 75.70 75.70 75.70 23.8K
13:00 75.70 75.70 75.65 75.65 8.8K
13:01 75.65 75.70 75.60 75.60 33.2K
13:05 75.60 75.60 75.59 75.59 23.5K
13:09 75.59 75.59 75.59 75.59 1.1K
13:11 75.59 75.59 75.59 75.59 12.2K
13:12 75.63 75.63 75.63 75.63 8.7K
13:13 75.63 75.63 75.60 75.60 13.4K
13:15 75.59 75.59 75.55 75.55 17.0K
13:20 75.50 75.50 75.50 75.50 2.1K
13:22 75.50 75.50 75.50 75.50 1.8K
13:25 75.50 75.50 75.50 75.50 1.8K
13:27 75.50 75.50 75.45 75.45 5.0K
13:28 75.50 75.50 75.50 75.50 0.1K
13:29 75.50 75.50 75.50 75.50 19.2K
13:31 75.50 75.50 75.50 75.50 2.1K
13:34 75.50 75.50 75.50 75.50 9.2K
13:35 75.45 75.45 75.40 75.40 0.0K
13:37 75.40 75.43 75.40 75.43 2.8K
13:38 75.45 75.45 75.45 75.45 8.1K
13:41 75.50 75.50 75.50 75.50 0.1K
13:46 75.45 75.50 75.45 75.50 1.6K
13:47 75.48 75.48 75.48 75.47 4.6K
13:49 75.50 75.50 75.50 75.50 10.0K
13:51 75.45 75.45 75.45 75.45 2.5K
13:55 75.46 75.46 75.46 75.46 4.2K
13:58 75.50 75.50 75.50 75.50 0.0K
13:59 75.50 75.55 75.50 75.55 2.0K
14:01 75.45 75.45 75.45 75.45 1.7K
14:07 75.45 75.45 75.45 75.45 0.8K
14:09 75.40 75.40 75.37 75.37 30.9K
14:10 75.35 75.35 75.35 75.35 3.0K
14:11 75.40 75.40 75.40 75.40 0.3K
14:16 75.38 75.38 75.38 75.38 2.0K
14:17 75.35 75.35 75.35 75.35 0.6K
14:18 75.45 75.45 75.45 75.45 20.0K
14:19 75.47 75.47 75.45 75.45 1.0K
14:21 75.50 75.50 75.50 75.50 0.8K
14:24 75.47 75.48 75.47 75.48 3.3K
14:25 75.50 75.50 75.50 75.50 2.6K
14:26 75.45 75.45 75.45 75.45 5.2K
14:28 75.45 75.45 75.45 75.45 0.1K
14:29 75.50 75.50 75.45 75.45 5.5K
14:30 75.45 75.45 75.45 75.45 1.0K
14:32 75.45 75.45 75.40 75.40 3.0K
14:35 75.40 75.40 75.40 75.40 0.0K
14:36 75.35 75.35 75.35 75.35 2.1K
14:37 75.30 75.30 75.30 75.30 0.5K
14:38 75.25 75.25 75.25 75.25 0.0K
14:40 75.25 75.25 75.25 75.25 2.2K
14:41 75.25 75.25 75.20 75.20 5.5K
14:42 75.20 75.20 75.20 75.20 6.3K
14:45 75.20 75.25 75.20 75.25 5.2K
14:47 75.29 75.29 75.29 75.29 0.4K
14:48 75.25 75.25 75.25 75.25 0.0K
14:50 75.20 75.20 75.20 75.20 0.0K
14:51 75.30 75.30 75.25 75.25 0.1K
14:55 75.20 75.20 75.20 75.20 0.0K
14:56 75.25 75.25 75.25 75.25 6.0K
14:57 75.25 75.25 75.10 75.10 11.7K
15:00 75.10 75.10 75.10 75.10 8.6K
15:01 75.25 75.25 75.25 75.25 0.6K
15:03 75.25 75.25 75.25 75.25 0.6K
15:05 75.20 75.20 75.20 75.20 0.8K
15:08 75.15 75.15 75.13 75.13 8.7K
15:13 75.20 75.20 75.20 75.20 0.0K
15:14 75.15 75.15 75.15 75.15 1.1K
15:15 75.10 75.10 75.10 75.10 4.6K
15:16 75.10 75.10 75.10 75.10 5.8K
15:17 75.15 75.15 75.15 75.15 4.9K
15:19 75.20 75.20 75.20 75.20 2.5K
15:20 75.20 75.20 75.20 75.20 0.5K
15:21 75.25 75.25 75.25 75.25 0.0K
15:22 75.15 75.15 75.15 75.15 0.3K
15:26 75.15 75.15 75.15 75.15 0.7K
15:29 75.15 75.20 75.15 75.20 12.4K
15:30 75.20 75.20 75.15 75.20 9.0K
15:31 75.25 75.25 75.25 75.25 2.9K
15:32 75.25 75.25 75.25 75.25 5.4K
15:35 75.25 75.25 75.25 75.25 0.0K
15:36 75.25 75.25 75.25 75.25 4.7K
15:37 75.25 75.25 75.25 75.25 8.6K
15:43 75.30 75.30 75.30 75.30 5.1K
15:44 75.20 75.20 75.19 75.19 21.5K
15:45 75.20 75.20 75.20 75.20 9.7K
15:46 75.16 75.21 75.16 75.21 40.0K
15:48 75.15 75.15 75.15 75.15 0.0K
15:50 75.25 75.25 75.25 75.25 8.0K
15:52 75.20 75.35 75.20 75.30 46.8K
15:55 75.30 75.30 75.30 75.30 0.0K
15:56 75.35 75.35 75.35 75.35 0.0K
16:03 75.35 75.35 75.35 75.35 2.7K
16:04 75.40 75.45 75.40 75.45 38.7K
16:05 75.45 75.45 75.45 75.45 11.8K
16:06 75.50 75.50 75.50 75.50 6.7K
16:07 75.50 75.50 75.45 75.50 16.0K
16:08 75.50 75.50 75.45 75.50 12.8K
16:09 75.50 75.50 75.50 75.50 2.5K
16:10 75.50 75.50 75.50 75.50 0.2K
16:11 75.45 75.50 75.45 75.50 25.1K
16:12 75.55 75.55 75.55 75.55 7.2K
16:13 75.55 75.60 75.55 75.60 8.7K
16:14 75.65 75.65 75.65 75.65 2.2K
16:15 75.65 75.70 75.55 75.70 15.1K
16:16 75.60 75.70 75.60 75.70 43.6K
16:20 75.70 75.80 75.70 75.80 17.9K
16:21 75.70 75.75 75.70 75.75 13.0K
16:22 75.75 75.80 75.75 75.80 19.2K
16:23 75.75 75.75 75.75 75.75 0.8K
16:24 75.75 75.75 75.70 75.70 7.9K
16:25 75.75 75.75 75.75 75.75 3.7K
16:26 75.75 75.80 75.75 75.75 5.5K
16:27 75.75 75.75 75.70 75.75 28.1K
16:28 75.70 75.75 75.70 75.75 7.1K
16:29 75.80 75.85 75.75 75.85 20.4K
16:35 75.85 75.85 75.85 75.85 2,097.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据