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 76.37 75.65 75.65 11.4K
08:02 75.75 75.75 75.50 75.50 29.9K
08:03 76.10 76.10 76.05 76.05 0.0K
08:04 76.10 76.10 75.85 75.90 7.3K
08:05 76.00 76.00 76.00 76.00 0.0K
08:07 76.02 76.02 76.02 76.02 3.0K
08:08 76.00 76.00 75.90 75.95 19.8K
08:12 76.05 76.05 76.05 76.05 0.0K
08:13 76.05 76.05 76.00 76.00 6.8K
08:14 76.05 76.05 76.05 76.05 0.0K
08:16 76.00 76.00 76.00 76.00 0.0K
08:17 75.80 75.80 75.80 75.80 0.0K
08:19 75.70 75.70 75.70 75.70 1.2K
08:20 75.75 75.75 75.75 75.75 0.0K
08:24 75.72 75.75 75.72 75.75 4.3K
08:25 75.75 75.75 75.65 75.65 1.3K
08:30 75.80 75.83 75.80 75.83 5.2K
08:31 75.83 75.83 75.83 75.83 0.0K
08:32 75.85 75.85 75.75 75.79 0.1K
08:33 75.85 75.85 75.85 75.85 0.1K
08:34 75.79 75.79 75.79 75.79 9.0K
08:35 75.76 75.85 75.76 75.85 0.0K
08:36 75.85 75.95 75.80 75.95 5.8K
08:37 75.95 76.05 75.95 76.05 6.0K
08:40 76.05 76.05 76.05 76.05 2.0K
08:42 76.05 76.05 76.05 76.05 3.1K
08:44 76.00 76.00 76.00 76.00 6.5K
08:49 76.00 76.00 76.00 76.00 0.0K
08:50 75.85 75.85 75.85 75.85 4.6K
08:53 75.80 75.80 75.80 75.80 0.2K
08:54 75.75 75.75 75.75 75.75 0.0K
08:55 75.77 75.77 75.75 75.75 12.6K
08:56 75.79 75.79 75.79 75.79 1.7K
08:58 75.75 75.75 75.75 75.75 0.0K
08:59 75.79 75.79 75.79 75.79 0.5K
09:00 75.85 75.90 75.85 75.90 0.5K
09:02 75.80 75.85 75.80 75.81 12.0K
09:03 75.75 75.79 75.75 75.79 3.7K
09:11 75.69 75.69 75.69 75.69 6.3K
09:13 75.65 75.65 75.60 75.60 7.9K
09:14 75.60 75.60 75.60 75.60 3.4K
09:15 75.55 75.60 75.55 75.60 20.0K
09:17 75.54 75.54 75.54 75.54 4.8K
09:20 75.60 75.70 75.60 75.65 25.2K
09:21 75.64 75.64 75.60 75.60 8.3K
09:24 75.50 75.65 75.50 75.65 1.9K
09:26 75.65 75.65 75.59 75.59 14.8K
09:27 75.55 75.60 75.55 75.60 15.7K
09:28 75.59 75.70 75.59 75.65 13.4K
09:31 75.75 75.75 75.75 75.75 0.1K
09:32 75.70 75.70 75.70 75.70 0.3K
09:34 75.69 75.69 75.65 75.65 8.0K
09:35 75.75 75.75 75.70 75.70 4.6K
09:36 75.70 75.75 75.70 75.75 9.2K
09:40 75.80 75.80 75.80 75.80 9.0K
09:44 75.75 75.75 75.75 75.75 11.1K
09:45 75.80 75.80 75.80 75.80 45.3K
09:46 75.90 75.90 75.90 75.90 15.1K
09:48 75.90 75.90 75.90 75.90 6.5K
09:49 75.89 75.89 75.89 75.89 1.3K
09:50 75.85 75.85 75.85 75.85 2.8K
09:53 75.89 75.89 75.89 75.89 6.9K
09:55 75.90 75.95 75.90 75.95 8.9K
09:57 75.90 75.90 75.85 75.85 90.4K
09:59 75.90 75.90 75.90 75.90 1.2K
10:00 75.89 75.89 75.89 75.89 8.9K
10:01 75.87 75.90 75.87 75.90 11.1K
10:04 75.90 75.90 75.85 75.85 0.3K
10:07 75.80 75.80 75.80 75.80 7.7K
10:08 75.80 75.80 75.80 75.80 2.1K
10:12 75.75 75.75 75.75 75.75 0.0K
10:14 75.80 75.85 75.80 75.85 3.3K
10:17 75.78 75.78 75.78 75.78 4.6K
10:18 75.85 75.85 75.85 75.85 2.3K
10:22 75.85 75.85 75.85 75.85 7.2K
10:23 75.85 75.85 75.85 75.85 1.3K
10:24 75.80 75.80 75.80 75.80 0.3K
10:33 75.75 75.75 75.75 75.75 0.0K
10:34 75.65 75.65 75.65 75.65 0.0K
10:35 75.75 75.75 75.75 75.75 0.5K
10:37 75.75 75.75 75.69 75.69 18.0K
10:40 75.70 75.70 75.65 75.65 16.4K
10:41 75.70 75.70 75.70 75.70 6.9K
10:42 75.65 75.65 75.60 75.60 28.8K
10:43 75.55 75.55 75.55 75.55 5.6K
10:44 75.55 75.55 75.55 75.55 8.4K
10:45 75.50 75.50 75.50 75.50 2.3K
10:46 75.55 75.55 75.55 75.55 0.1K
10:49 75.40 75.45 75.40 75.40 5.9K
10:51 75.35 75.35 75.35 75.35 0.0K
10:55 75.42 75.42 75.42 75.42 2.7K
10:56 75.35 75.50 75.35 75.50 2.3K
10:59 75.50 75.50 75.47 75.47 16.6K
11:01 75.50 75.55 75.40 75.40 43.3K
11:02 75.45 75.45 75.45 75.45 0.4K
11:03 75.45 75.45 75.45 75.45 0.0K
11:04 75.50 75.50 75.50 75.50 10.0K
11:07 75.45 75.45 75.45 75.45 0.3K
11:08 75.44 75.44 75.44 75.44 7.5K
11:09 75.40 75.40 75.40 75.40 1.1K
11:11 75.45 75.45 75.45 75.45 3.0K
11:12 75.60 75.60 75.60 75.60 0.0K
11:13 75.51 75.51 75.51 75.51 5.0K
11:15 75.55 75.55 75.55 75.55 0.0K
11:20 75.52 75.52 75.52 75.52 2.0K
11:22 75.52 75.52 75.52 75.52 0.5K
11:24 75.50 75.50 75.50 75.50 3.2K
11:25 75.45 75.45 75.45 75.45 7.9K
11:28 75.50 75.50 75.46 75.46 7.2K
11:29 75.46 75.46 75.46 75.46 5.0K
11:30 75.40 75.44 75.40 75.44 4.3K
11:31 75.41 75.43 75.41 75.43 0.2K
11:33 75.43 75.43 75.43 75.43 0.3K
11:34 75.34 75.34 75.34 75.34 3.6K
11:38 75.33 75.33 75.30 75.30 2.6K
11:40 75.25 75.25 75.25 75.25 0.0K
11:41 75.35 75.35 75.35 75.35 6.5K
11:45 75.25 75.25 75.25 75.25 0.0K
11:46 75.25 75.25 75.25 75.25 0.1K
11:49 75.29 75.29 75.29 75.29 5.0K
11:52 75.29 75.29 75.29 75.29 6.3K
11:55 75.29 75.29 75.29 75.29 9.7K
12:00 75.35 75.35 75.29 75.29 18.9K
12:02 75.30 75.31 75.30 75.31 6.4K
12:04 75.40 75.40 75.40 75.40 2.4K
12:05 75.45 75.45 75.45 75.45 0.0K
12:07 75.35 75.35 75.30 75.30 4.4K
12:08 75.25 75.25 75.25 75.25 4.6K
12:09 75.30 75.30 75.30 75.30 2.4K
12:16 75.30 75.30 75.30 75.30 4.8K
12:17 75.30 75.30 75.30 75.30 1.1K
12:19 75.28 75.29 75.28 75.29 8.1K
12:20 75.31 75.31 75.31 75.31 33.0K
12:21 75.35 75.35 75.35 75.35 0.0K
12:23 75.29 75.29 75.29 75.29 0.3K
12:25 75.31 75.31 75.31 75.31 0.6K
12:28 75.30 75.30 75.30 75.30 5.7K
12:29 75.35 75.35 75.30 75.30 23.3K
12:30 75.31 75.31 75.30 75.30 4.4K
12:31 75.25 75.25 75.25 75.25 0.1K
12:32 75.30 75.30 75.30 75.30 4.2K
12:33 75.30 75.30 75.30 75.30 0.0K
12:34 75.28 75.28 75.28 75.28 0.9K
12:38 75.35 75.40 75.35 75.40 6.2K
12:41 75.38 75.38 75.38 75.38 0.5K
12:42 75.38 75.38 75.38 75.38 0.2K
12:45 75.36 75.36 75.36 75.36 1.8K
12:46 75.30 75.30 75.30 75.30 18.6K
12:49 75.29 75.29 75.29 75.29 0.8K
12:51 75.25 75.25 75.25 75.25 3.4K
12:54 75.25 75.25 75.25 75.25 11.3K
12:56 75.30 75.30 75.30 75.30 6.3K
13:00 75.28 75.30 75.25 75.27 5.1K
13:02 75.30 75.30 75.30 75.30 0.0K
13:03 75.23 75.30 75.23 75.23 1.8K
13:06 75.20 75.20 75.20 75.20 0.0K
13:08 75.30 75.30 75.30 75.30 1.7K
13:10 75.35 75.35 75.35 75.35 0.0K
13:13 75.30 75.30 75.30 75.30 0.5K
13:15 75.25 75.25 75.25 75.25 0.0K
13:19 75.20 75.20 75.20 75.20 22.4K
13:20 75.22 75.22 75.22 75.22 2.0K
13:21 75.25 75.30 75.25 75.30 6.8K
13:26 75.31 75.31 75.31 75.31 1.2K
13:27 75.32 75.32 75.30 75.30 14.2K
13:28 75.30 75.31 75.30 75.31 5.9K
13:31 75.25 75.25 75.25 75.25 1.3K
13:32 75.26 75.26 75.26 75.26 0.1K
13:34 75.25 75.28 75.25 75.28 4.2K
13:37 75.24 75.24 75.24 75.24 0.1K
13:38 75.20 75.20 75.20 75.20 2.4K
13:42 75.15 75.15 75.15 75.15 0.6K
13:43 75.25 75.25 75.25 75.25 2.9K
13:44 75.26 75.26 75.26 75.26 13.3K
13:47 75.30 75.30 75.30 75.30 0.0K
13:48 75.26 75.26 75.26 75.26 15.1K
13:50 75.25 75.25 75.25 75.25 0.0K
13:54 75.23 75.23 75.23 75.23 0.0K
13:55 75.22 75.22 75.22 75.22 1.2K
13:57 75.25 75.25 75.25 75.25 0.2K
13:59 75.20 75.20 75.20 75.20 5.1K
14:00 75.20 75.20 75.20 75.20 2.8K
14:01 75.10 75.10 75.10 75.10 4.8K
14:02 75.06 75.06 75.05 75.05 2.0K
14:04 75.07 75.07 75.07 75.07 0.7K
14:05 75.07 75.07 75.07 75.07 0.3K
14:06 75.10 75.12 75.10 75.12 5.6K
14:08 75.06 75.06 75.06 75.06 0.1K
14:09 75.00 75.00 75.00 75.00 36.0K
14:15 75.05 75.05 75.05 75.05 0.7K
14:18 75.10 75.10 75.10 75.10 0.0K
14:23 75.03 75.03 75.03 75.03 0.4K
14:25 75.10 75.10 75.10 75.10 7.7K
14:27 75.15 75.15 75.10 75.10 25.7K
14:30 75.20 75.20 75.20 75.20 0.8K
14:31 75.20 75.20 75.20 75.20 0.0K
14:32 75.15 75.15 75.15 75.15 0.0K
14:33 75.20 75.25 75.20 75.25 7.9K
14:36 75.15 75.15 75.15 75.15 9.4K
14:38 75.10 75.10 75.10 75.10 25.0K
14:40 75.20 75.20 75.20 75.20 2.7K
14:41 75.20 75.25 75.20 75.25 8.8K
14:42 75.28 75.28 75.28 75.28 0.5K
14:43 75.25 75.25 75.23 75.23 4.3K
14:49 75.20 75.20 75.13 75.13 11.3K
14:53 75.20 75.20 75.20 75.20 0.2K
14:54 75.21 75.21 75.21 75.21 0.6K
14:55 75.25 75.30 75.25 75.30 8.3K
14:58 75.25 75.30 75.25 75.30 6.3K
14:59 75.20 75.20 75.10 75.10 14.5K
15:00 75.15 75.15 75.15 75.15 10.0K
15:01 75.20 75.20 75.15 75.15 1.5K
15:02 75.15 75.20 75.15 75.20 3.0K
15:03 75.10 75.10 75.05 75.10 16.8K
15:04 75.10 75.10 75.10 75.10 4.4K
15:05 75.10 75.10 75.10 75.10 0.2K
15:06 75.15 75.15 75.15 75.15 0.0K
15:08 75.15 75.15 75.15 75.15 5.5K
15:10 75.20 75.20 75.20 75.20 6.9K
15:12 75.25 75.30 75.25 75.27 8.9K
15:14 75.30 75.30 75.30 75.30 3.5K
15:17 75.30 75.30 75.30 75.30 2.7K
15:18 75.35 75.35 75.31 75.31 11.3K
15:19 75.32 75.32 75.31 75.31 7.0K
15:21 75.30 75.30 75.30 75.30 4.7K
15:25 75.28 75.28 75.28 75.28 1.9K
15:26 75.30 75.30 75.30 75.30 5.3K
15:27 75.30 75.30 75.30 75.30 3.5K
15:30 75.35 75.35 75.35 75.35 0.0K
15:31 75.35 75.40 75.30 75.30 23.3K
15:33 75.25 75.25 75.25 75.25 0.5K
15:38 75.27 75.27 75.27 75.27 0.3K
15:39 75.25 75.25 75.25 75.25 19.6K
15:40 75.30 75.30 75.30 75.30 0.0K
15:43 75.30 75.30 75.30 75.30 0.0K
15:46 75.25 75.30 75.25 75.30 41.2K
15:47 75.30 75.30 75.30 75.30 9.5K
15:48 75.25 75.25 75.25 75.25 0.0K
15:50 75.25 75.25 75.22 75.22 25.0K
15:51 75.27 75.27 75.25 75.25 4.6K
15:52 75.25 75.25 75.20 75.20 5.4K
15:54 75.15 75.15 75.15 75.15 0.6K
15:55 75.10 75.10 75.10 75.10 0.7K
15:57 75.04 75.04 75.04 75.04 1.2K
16:00 75.05 75.05 75.05 75.05 15.8K
16:01 75.10 75.10 75.10 75.10 10.5K
16:02 75.15 75.15 75.15 75.15 5.6K
16:05 75.10 75.10 75.05 75.05 24.2K
16:07 75.00 75.00 75.00 75.00 10.8K
16:08 74.96 74.96 74.96 74.96 0.1K
16:11 75.00 75.05 75.00 75.05 14.6K
16:15 75.15 75.15 75.10 75.15 9.6K
16:16 75.10 75.10 75.10 75.10 5.9K
16:17 75.15 75.20 75.15 75.20 11.5K
16:18 75.20 75.20 75.20 75.20 4.5K
16:20 75.20 75.20 75.20 75.20 3.7K
16:21 75.25 75.25 75.25 75.25 9.0K
16:23 75.22 75.22 75.20 75.20 8.5K
16:24 75.20 75.20 75.20 75.20 4.3K
16:25 75.20 75.25 75.20 75.25 17.1K
16:26 75.25 75.25 75.25 75.25 14.7K
16:27 75.25 75.25 75.20 75.25 21.2K
16:29 75.15 75.25 75.15 75.25 6.6K
16:35 75.05 75.05 75.05 75.05 2,202.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据