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 75.25 75.25 74.79 74.94 46.0K
08:01 75.14 75.14 75.14 75.14 2.0K
08:03 75.25 75.30 75.25 75.30 11.2K
08:05 75.34 75.55 75.34 75.55 2.7K
08:07 75.36 75.36 75.36 75.36 0.5K
08:08 75.39 75.45 75.39 75.40 11.0K
08:09 75.40 75.45 75.40 75.45 3.6K
08:10 75.60 75.60 75.60 75.60 0.0K
08:11 75.45 75.45 75.45 75.45 3.4K
08:13 75.44 75.50 75.44 75.50 5.9K
08:14 75.30 75.30 75.30 75.30 12.5K
08:19 75.35 75.35 75.30 75.30 2.8K
08:21 75.25 75.25 75.25 75.25 2.7K
08:24 75.40 75.40 75.40 75.40 0.0K
08:25 75.44 75.50 75.44 75.50 8.8K
08:29 75.45 75.45 75.41 75.41 32.0K
08:30 75.50 75.50 75.40 75.40 14.3K
08:32 75.37 75.39 75.37 75.39 1.5K
08:34 75.44 75.44 75.44 75.44 0.2K
08:35 75.35 75.50 75.35 75.50 1.0K
08:36 75.35 75.35 75.30 75.30 1.2K
08:39 75.38 75.40 75.34 75.34 1.6K
08:41 75.40 75.40 75.34 75.34 5.8K
08:46 75.39 75.39 75.39 75.39 0.1K
08:47 75.40 75.40 75.40 75.40 0.0K
08:49 75.34 75.34 75.34 75.34 7.0K
08:50 75.34 75.34 75.34 75.34 1.5K
08:51 75.34 75.37 75.34 75.37 1.2K
08:52 75.30 75.30 75.30 75.30 0.2K
08:53 75.35 75.36 75.35 75.36 9.5K
08:55 75.34 75.34 75.34 75.34 2.0K
08:56 75.32 75.34 75.32 75.34 2.5K
08:57 75.30 75.30 75.30 75.30 5.3K
09:00 75.36 75.36 75.36 75.36 0.0K
09:02 75.40 75.40 75.40 75.40 0.2K
09:04 75.50 75.50 75.50 75.50 0.0K
09:05 75.35 75.35 75.35 75.35 0.0K
09:06 75.30 75.30 75.30 75.30 14.5K
09:07 75.35 75.35 75.35 75.35 4.2K
09:08 75.40 75.40 75.40 75.40 5.0K
09:09 75.45 75.45 75.45 75.45 0.8K
09:10 75.40 75.40 75.40 75.40 2.3K
09:11 75.45 75.45 75.45 75.45 0.0K
09:13 75.45 75.45 75.25 75.25 11.4K
09:17 75.30 75.35 75.30 75.35 3.5K
09:18 75.45 75.45 75.39 75.45 4.7K
09:20 75.45 75.45 75.45 75.45 0.0K
09:21 75.45 75.45 75.45 75.45 2.8K
09:22 75.40 75.40 75.40 75.40 0.0K
09:23 75.45 75.50 75.45 75.50 10.6K
09:24 75.55 75.55 75.55 75.55 0.1K
09:27 75.49 75.49 75.49 75.49 19.9K
09:30 75.45 75.45 75.45 75.45 1.7K
09:31 75.50 75.50 75.50 75.50 0.0K
09:32 75.41 75.41 75.41 75.41 2.8K
09:36 75.40 75.40 75.40 75.40 19.8K
09:42 75.35 75.35 75.30 75.30 11.5K
09:43 75.40 75.45 75.40 75.40 8.1K
09:48 75.39 75.39 75.39 75.39 0.8K
09:49 75.36 75.36 75.36 75.36 6.5K
09:51 75.30 75.30 75.30 75.30 2.5K
09:56 75.25 75.25 75.25 75.25 0.0K
09:59 75.25 75.25 75.25 75.25 39.3K
10:02 75.25 75.25 75.16 75.16 1.7K
10:06 75.15 75.15 75.15 75.15 10.8K
10:08 75.10 75.10 75.00 75.00 8.6K
10:09 75.00 75.00 74.85 74.85 14.1K
10:11 74.85 74.85 74.85 74.85 11.8K
10:12 74.88 74.88 74.80 74.80 1.8K
10:13 74.80 74.80 74.80 74.80 0.0K
10:14 74.80 74.80 74.80 74.80 0.4K
10:16 74.85 74.85 74.85 74.85 5.7K
10:17 74.95 75.00 74.90 74.90 24.3K
10:18 74.90 74.90 74.89 74.89 17.7K
10:20 74.90 74.90 74.85 74.85 11.5K
10:21 74.86 74.86 74.86 74.86 26.3K
10:23 74.86 74.86 74.80 74.85 18.1K
10:26 74.95 74.95 74.95 74.95 0.0K
10:28 74.89 74.89 74.89 74.89 10.9K
10:29 74.95 74.95 74.95 74.95 1.1K
10:31 74.86 74.86 74.86 74.86 0.1K
10:33 74.89 74.89 74.89 74.89 7.9K
10:36 74.95 74.95 74.95 74.95 8.2K
10:37 75.05 75.05 74.95 74.95 2.6K
10:39 74.90 74.95 74.90 74.95 4.0K
10:44 74.92 74.92 74.92 74.92 2.6K
10:45 74.90 74.90 74.90 74.90 2.6K
10:57 74.85 74.90 74.85 74.90 5.6K
11:00 74.80 74.80 74.80 74.80 20.5K
11:01 74.85 74.85 74.85 74.85 3.9K
11:02 74.87 74.87 74.87 74.87 15.0K
11:09 74.80 74.80 74.80 74.80 2.5K
11:10 74.75 74.80 74.74 74.74 14.3K
11:15 74.70 74.70 74.70 74.70 0.0K
11:16 74.80 74.80 74.70 74.70 1.0K
11:17 74.80 74.80 74.80 74.80 143.8K
11:18 74.70 74.70 74.70 74.70 6.9K
11:21 74.75 74.76 74.75 74.76 13.2K
11:22 74.70 74.80 74.70 74.80 0.1K
11:23 74.76 74.76 74.76 74.76 1.0K
11:26 74.80 74.80 74.80 74.80 0.1K
11:27 74.76 74.85 74.76 74.85 31.2K
11:28 74.90 74.90 74.90 74.90 0.0K
11:29 74.86 74.86 74.86 74.86 3.0K
11:30 74.90 74.90 74.90 74.90 0.0K
11:33 74.86 74.86 74.86 74.86 10.0K
11:34 74.90 74.90 74.90 74.90 1.0K
11:36 74.90 74.92 74.90 74.92 5.0K
11:37 74.90 74.90 74.90 74.90 5.1K
11:38 74.95 74.95 74.95 74.95 0.0K
11:39 74.80 74.90 74.80 74.90 10.4K
11:41 74.90 74.95 74.90 74.95 2.8K
11:42 74.85 74.85 74.85 74.85 4.1K
11:43 74.91 74.91 74.91 74.91 1.5K
11:44 74.85 74.85 74.85 74.85 0.0K
11:45 74.90 74.90 74.90 74.90 0.0K
11:50 74.90 74.90 74.90 74.90 0.0K
11:53 74.85 74.85 74.85 74.85 5.0K
11:57 74.80 74.81 74.80 74.81 5.8K
11:59 74.80 74.80 74.80 74.80 12.0K
12:03 74.80 74.80 74.80 74.80 0.4K
12:06 74.80 74.80 74.80 74.80 47.0K
12:07 74.75 74.75 74.75 74.75 8.4K
12:09 74.75 74.75 74.75 74.75 0.5K
12:11 74.70 74.70 74.70 74.70 7.1K
12:12 74.65 74.65 74.65 74.65 4.9K
12:13 74.65 74.65 74.65 74.65 2.9K
12:15 74.65 74.66 74.65 74.66 4.1K
12:23 74.65 74.65 74.65 74.65 15.0K
12:25 74.60 74.75 74.60 74.75 8.6K
12:26 74.80 74.80 74.80 74.80 32.2K
12:28 74.85 74.85 74.85 74.85 7.9K
12:31 74.92 74.95 74.92 74.95 5.6K
12:33 74.95 74.95 74.95 74.95 0.9K
12:40 74.90 74.90 74.90 74.90 0.7K
12:41 74.80 74.80 74.80 74.80 0.5K
12:42 74.85 74.85 74.85 74.85 10.2K
12:46 74.85 74.85 74.85 74.85 8.3K
12:48 74.90 74.90 74.90 74.90 0.0K
12:51 74.87 74.88 74.87 74.88 1.6K
12:53 74.85 74.85 74.85 74.85 0.0K
12:58 74.86 74.86 74.86 74.86 4.0K
13:05 74.90 74.90 74.90 74.90 1.6K
13:06 74.85 74.85 74.85 74.85 10.0K
13:13 74.85 74.85 74.85 74.85 0.1K
13:14 74.85 74.85 74.85 74.85 2.0K
13:15 74.85 74.85 74.85 74.85 5.6K
13:26 74.90 74.95 74.90 74.95 11.7K
13:29 74.92 74.92 74.91 74.91 0.4K
13:31 74.95 74.95 74.95 74.95 4.5K
13:32 74.98 74.98 74.98 74.98 0.5K
13:34 74.95 74.95 74.90 74.90 22.2K
13:40 74.95 74.95 74.90 74.90 4.5K
13:41 74.90 74.90 74.90 74.90 0.2K
13:42 74.95 74.95 74.95 74.95 0.0K
13:44 74.95 74.95 74.95 74.95 0.5K
13:45 74.86 74.95 74.86 74.95 2.7K
13:46 74.95 74.95 74.95 74.95 10.3K
13:51 74.95 74.95 74.95 74.95 0.1K
13:52 74.95 74.95 74.95 74.95 0.2K
13:53 74.99 74.99 74.99 74.99 2.2K
13:54 75.00 75.05 75.00 75.05 1.4K
13:56 75.10 75.10 75.10 75.10 0.0K
13:58 75.00 75.00 75.00 75.00 0.1K
14:00 75.05 75.05 75.05 75.05 0.0K
14:01 75.00 75.00 75.00 75.00 1.9K
14:02 75.05 75.05 75.05 75.05 7.2K
14:03 75.05 75.05 75.05 75.05 1.3K
14:05 75.07 75.07 75.07 75.07 0.4K
14:07 75.10 75.10 75.10 75.10 0.0K
14:13 75.00 75.05 75.00 75.05 8.2K
14:15 75.00 75.00 75.00 75.00 0.5K
14:20 75.00 75.00 75.00 75.00 10.7K
14:26 75.05 75.05 75.05 75.05 0.0K
14:27 75.01 75.01 75.01 75.01 5.4K
14:30 75.05 75.05 75.05 75.05 11.1K
14:31 75.05 75.10 74.95 74.95 9.3K
14:32 74.95 74.95 74.95 74.95 7.0K
14:35 74.90 74.90 74.85 74.85 11.2K
14:38 74.85 74.85 74.85 74.85 5.8K
14:39 74.86 74.90 74.86 74.90 4.8K
14:41 74.90 74.90 74.90 74.90 8.7K
14:43 74.95 74.95 74.95 74.95 5.4K
14:49 74.92 74.92 74.92 74.92 4.2K
14:50 74.95 74.95 74.95 74.95 0.3K
14:52 74.95 74.95 74.93 74.95 2.0K
14:57 74.96 74.96 74.96 74.96 5.3K
14:58 74.95 74.95 74.95 74.95 0.1K
15:01 75.00 75.00 75.00 75.00 0.5K
15:05 74.90 74.90 74.90 74.90 0.7K
15:07 75.00 75.00 75.00 75.00 0.1K
15:09 74.95 75.00 74.95 75.00 9.9K
15:10 75.00 75.00 75.00 75.00 0.0K
15:11 74.95 75.05 74.95 75.00 10.0K
15:12 75.01 75.01 75.01 75.01 4.0K
15:14 75.05 75.05 75.00 75.00 9.9K
15:15 75.05 75.05 75.00 75.00 8.8K
15:26 75.00 75.00 75.00 75.00 0.4K
15:30 75.00 75.00 75.00 75.00 26.7K
15:31 74.98 74.98 74.98 74.98 97.0K
15:32 75.00 75.00 75.00 75.00 3.4K
15:33 74.95 75.00 74.95 75.00 24.7K
15:34 74.95 74.95 74.95 74.95 0.0K
15:35 75.05 75.05 74.95 74.95 14.9K
15:36 75.00 75.00 75.00 75.00 0.7K
15:37 74.96 74.96 74.96 74.96 4.8K
15:38 75.00 75.00 75.00 75.00 15.4K
15:40 74.90 74.90 74.90 74.90 6.4K
15:41 74.95 74.95 74.95 74.95 1.3K
15:42 74.90 74.90 74.90 74.90 18.7K
15:44 74.90 74.90 74.90 74.90 2.8K
15:45 74.90 74.90 74.90 74.90 28.9K
15:46 74.85 74.85 74.85 74.85 11.9K
15:49 74.90 74.90 74.90 74.90 7.4K
15:50 74.95 74.95 74.95 74.95 4.2K
15:54 74.95 74.95 74.95 74.95 3.1K
15:55 74.95 74.95 74.95 74.95 1.1K
15:56 74.95 74.95 74.95 74.95 0.9K
15:59 74.95 74.95 74.95 74.95 0.0K
16:00 74.95 75.00 74.95 75.00 3.7K
16:03 75.00 75.05 75.00 75.05 11.0K
16:06 75.10 75.10 75.10 75.10 2.7K
16:08 75.10 75.10 75.10 75.10 1.5K
16:14 75.05 75.05 75.05 75.05 9.9K
16:15 75.05 75.05 75.05 75.05 16.5K
16:16 75.05 75.05 75.05 75.05 0.0K
16:17 75.06 75.06 75.06 75.06 4.0K
16:26 75.00 75.00 75.00 75.00 7.4K
16:27 75.05 75.10 75.05 75.10 28.7K
16:28 75.05 75.05 75.00 75.00 24.3K
16:29 75.05 75.05 75.00 75.05 12.1K
16:35 75.20 75.20 75.20 75.20 1,834.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据