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 74.90 75.18 74.70 74.91 16.7K
08:01 74.65 75.30 74.60 75.30 11.0K
08:04 74.90 75.10 74.90 75.07 34.7K
08:05 75.15 75.15 75.15 75.15 0.0K
08:06 75.15 75.22 75.15 75.22 2.0K
08:08 75.30 75.30 75.30 75.30 4.6K
08:12 75.20 75.20 75.20 75.20 8.7K
08:13 75.25 75.25 75.25 75.25 0.0K
08:16 75.25 75.25 75.25 75.25 0.0K
08:17 75.10 75.10 75.10 75.10 2.3K
08:18 75.05 75.05 75.05 75.05 9.6K
08:19 75.00 75.00 75.00 75.00 7.1K
08:24 75.10 75.10 75.10 75.10 7.9K
08:26 75.00 75.00 75.00 75.00 0.0K
08:27 75.10 75.10 75.05 75.05 7.0K
08:30 75.20 75.20 75.15 75.20 3.4K
08:32 75.25 75.25 75.25 75.25 0.0K
08:33 75.19 75.19 75.19 75.19 5.0K
08:34 75.20 75.20 75.10 75.10 2.9K
08:35 75.05 75.05 75.05 75.05 0.1K
08:36 75.05 75.05 75.05 75.05 0.7K
08:44 75.00 75.05 75.00 75.05 5.5K
08:47 75.10 75.10 75.05 75.05 28.3K
08:48 75.10 75.10 75.10 75.10 0.0K
08:51 75.00 75.00 75.00 75.00 1.3K
08:54 74.95 74.95 74.95 74.95 18.3K
08:59 75.00 75.00 75.00 75.00 0.0K
09:01 74.96 75.00 74.96 75.00 3.6K
09:02 75.05 75.05 75.05 75.05 0.3K
09:04 75.10 75.10 75.10 75.10 5.6K
09:08 74.95 74.95 74.95 74.95 6.6K
09:11 74.90 75.00 74.85 75.00 14.6K
09:12 75.00 75.00 75.00 75.00 2.1K
09:13 74.95 74.95 74.95 74.95 0.9K
09:15 74.92 75.00 74.92 75.00 32.3K
09:17 75.00 75.00 75.00 75.00 0.7K
09:21 75.10 75.10 75.10 75.10 0.0K
09:22 75.10 75.10 75.10 75.10 0.0K
09:23 75.15 75.20 75.15 75.20 13.0K
09:24 75.25 75.25 75.15 75.15 13.6K
09:25 75.32 75.32 75.32 75.32 0.0K
09:34 75.25 75.25 75.25 75.25 1.6K
09:35 75.35 75.40 75.35 75.40 6.0K
09:36 75.45 75.50 75.45 75.50 15.1K
09:39 75.50 75.50 75.50 75.50 7.4K
09:40 75.50 75.50 75.40 75.40 9.5K
09:41 75.40 75.40 75.40 75.40 2.3K
09:42 75.31 75.31 75.31 75.31 0.9K
09:44 75.35 75.36 75.30 75.30 2.0K
09:46 75.35 75.35 75.35 75.35 10.0K
09:50 75.30 75.30 75.30 75.30 1.9K
09:55 75.23 75.23 75.23 75.23 1.3K
09:56 75.22 75.25 75.22 75.25 3.0K
09:57 75.20 75.20 75.20 75.20 0.1K
09:59 75.20 75.20 75.20 75.20 0.9K
10:01 75.25 75.25 75.25 75.25 0.5K
10:04 75.20 75.20 75.20 75.20 0.6K
10:05 75.21 75.21 75.21 75.21 5.3K
10:10 75.25 75.25 75.25 75.25 12.3K
10:12 75.35 75.35 75.35 75.35 7.0K
10:13 75.35 75.35 75.35 75.35 2.6K
10:15 75.36 75.36 75.36 75.36 0.0K
10:16 75.35 75.35 75.35 75.35 3.0K
10:21 75.30 75.30 75.30 75.30 1.2K
10:25 75.40 75.40 75.40 75.40 0.0K
10:27 75.30 75.30 75.25 75.25 10.5K
10:28 75.15 75.15 75.15 75.15 4.8K
10:31 75.20 75.20 75.20 75.20 0.0K
10:34 75.10 75.10 75.10 75.10 2.2K
10:35 75.15 75.15 75.15 75.15 2.1K
10:36 75.20 75.20 75.20 75.20 0.0K
10:41 75.20 75.20 75.20 75.20 0.0K
10:42 75.10 75.10 75.10 75.10 0.9K
10:43 75.20 75.20 75.10 75.10 0.9K
10:45 75.15 75.15 75.15 75.15 0.0K
10:47 75.15 75.15 75.15 75.15 0.1K
10:50 75.05 75.05 75.05 75.05 0.0K
10:55 75.00 75.00 75.00 75.00 2.6K
10:57 74.99 74.99 74.99 74.99 2.4K
11:00 75.05 75.15 75.05 75.10 6.6K
11:02 75.14 75.15 75.14 75.15 4.9K
11:04 75.15 75.20 75.15 75.15 3.3K
11:05 75.15 75.15 75.15 75.15 2.4K
11:11 75.17 75.17 75.17 75.17 0.6K
11:13 75.18 75.18 75.18 75.18 0.6K
11:14 75.20 75.20 75.20 75.20 1.7K
11:15 75.18 75.18 75.18 75.18 0.5K
11:16 75.15 75.15 75.15 75.15 8.3K
11:17 75.15 75.15 75.15 75.15 8.1K
11:21 75.20 75.20 75.20 75.20 0.0K
11:22 75.14 75.14 75.14 75.14 1.3K
11:24 75.10 75.10 75.10 75.10 1.7K
11:25 75.06 75.06 75.06 75.06 0.0K
11:29 75.15 75.15 75.15 75.15 1.9K
11:32 75.05 75.10 75.05 75.10 14.8K
11:34 75.15 75.20 75.15 75.20 16.9K
11:35 75.05 75.05 75.05 75.05 16.9K
11:37 75.00 75.00 75.00 75.00 9.7K
11:40 74.96 74.96 74.96 74.96 0.1K
11:44 74.95 74.95 74.95 74.95 0.0K
11:47 74.95 74.95 74.95 74.95 0.2K
11:49 75.00 75.00 75.00 75.00 2.0K
11:50 75.00 75.00 75.00 75.00 1.7K
11:52 75.05 75.05 75.00 75.00 0.3K
11:55 74.95 75.10 74.95 75.10 19.2K
11:57 75.15 75.15 75.15 75.15 3.6K
11:58 75.10 75.10 75.10 75.10 4.2K
11:59 75.05 75.05 75.05 75.05 1.3K
12:00 75.00 75.00 75.00 75.00 1.4K
12:05 75.05 75.05 75.05 75.05 0.0K
12:11 75.10 75.10 75.10 75.10 2.1K
12:12 75.10 75.10 75.08 75.08 3.4K
12:16 75.10 75.10 75.10 75.10 0.0K
12:17 75.10 75.10 75.10 75.10 17.7K
12:20 75.05 75.05 75.05 75.05 8.4K
12:21 75.00 75.03 75.00 75.03 7.5K
12:22 75.00 75.00 75.00 75.00 1.1K
12:26 75.00 75.00 75.00 75.00 13.5K
12:27 75.00 75.00 75.00 75.00 70.0K
12:28 75.02 75.02 75.02 75.02 35.0K
12:29 75.02 75.02 75.02 75.02 35.0K
12:30 75.05 75.05 75.00 75.00 14.6K
12:31 75.00 75.00 75.00 75.00 35.4K
12:32 75.02 75.02 75.02 75.02 1.2K
12:33 75.00 75.00 75.00 75.00 0.0K
12:34 75.05 75.05 75.05 75.05 0.0K
12:37 75.05 75.05 75.05 75.05 6.8K
12:38 75.05 75.05 75.05 75.05 2.0K
12:39 75.05 75.05 75.05 75.05 2.9K
12:44 75.00 75.00 75.00 75.00 0.1K
12:45 75.10 75.10 75.10 75.10 19.1K
12:46 75.10 75.10 75.05 75.05 5.7K
12:47 74.95 74.95 74.95 74.95 6.8K
12:48 75.00 75.00 75.00 75.00 0.0K
12:54 75.00 75.00 75.00 75.00 0.0K
12:58 74.95 74.95 74.95 74.95 0.0K
12:59 74.95 74.95 74.95 74.95 0.4K
13:05 74.90 74.90 74.90 74.90 4.7K
13:09 74.85 74.85 74.85 74.85 1.9K
13:10 74.85 74.85 74.80 74.85 9.2K
13:14 74.90 74.90 74.90 74.90 0.1K
13:16 74.80 74.80 74.80 74.80 1.4K
13:20 74.80 74.85 74.80 74.85 4.8K
13:21 74.85 74.90 74.85 74.90 3.4K
13:23 74.86 74.86 74.86 74.86 0.2K
13:24 74.85 74.85 74.85 74.85 2.9K
13:30 74.85 74.85 74.85 74.85 0.0K
13:32 74.85 74.85 74.85 74.85 1.7K
13:34 74.85 74.85 74.85 74.85 0.0K
13:35 74.85 74.85 74.85 74.85 8.4K
13:36 74.85 74.85 74.85 74.85 0.1K
13:41 74.90 74.90 74.90 74.90 0.0K
13:42 74.90 74.90 74.90 74.90 3.1K
13:43 74.90 74.90 74.90 74.90 0.0K
13:44 74.85 74.85 74.85 74.85 0.0K
13:45 74.90 74.90 74.85 74.85 0.1K
13:46 74.85 74.85 74.80 74.80 13.4K
13:48 74.90 74.90 74.90 74.90 0.9K
13:51 74.90 74.90 74.90 74.90 19.9K
13:53 74.95 74.95 74.90 74.90 6.6K
13:56 75.00 75.00 75.00 75.00 0.0K
13:57 74.95 74.95 74.95 74.95 4.5K
13:59 74.95 74.95 74.95 74.95 13.9K
14:01 74.90 74.90 74.90 74.90 2.1K
14:05 74.95 74.95 74.95 74.95 6.0K
14:06 74.95 74.95 74.95 74.95 2.5K
14:08 74.90 74.90 74.90 74.90 1.8K
14:10 74.90 74.90 74.90 74.90 18.1K
14:12 74.85 74.95 74.85 74.95 1.7K
14:13 74.90 74.90 74.90 74.90 5.0K
14:14 75.00 75.00 75.00 75.00 26.6K
14:15 75.00 75.00 75.00 75.00 0.1K
14:17 75.00 75.00 75.00 75.00 0.2K
14:19 75.00 75.00 75.00 75.00 14.4K
14:23 75.00 75.00 75.00 75.00 0.1K
14:24 75.05 75.05 75.05 75.05 3.2K
14:26 75.00 75.05 75.00 75.05 4.5K
14:27 75.05 75.05 75.05 75.05 1.4K
14:30 75.00 75.05 75.00 75.05 16.3K
14:31 75.05 75.05 74.95 74.95 16.5K
14:32 75.15 75.15 75.15 75.15 10.1K
14:34 75.20 75.20 75.20 75.20 0.0K
14:35 75.20 75.25 75.20 75.25 17.8K
14:36 75.20 75.20 75.20 75.20 19.1K
14:37 75.20 75.20 75.20 75.20 1.9K
14:38 75.25 75.25 75.15 75.15 0.9K
14:40 75.20 75.20 75.20 75.20 0.0K
14:41 75.20 75.20 75.20 75.20 2.0K
14:42 75.20 75.20 75.20 75.20 0.0K
14:43 75.10 75.10 75.10 75.10 4.4K
14:44 75.10 75.10 75.10 75.10 0.0K
14:45 75.02 75.02 75.02 75.02 4.0K
14:46 75.00 75.00 74.90 74.90 13.6K
14:47 74.86 74.86 74.86 74.86 27.1K
14:48 74.95 75.00 74.95 74.95 35.1K
14:49 75.05 75.10 75.05 75.10 35.0K
14:50 75.05 75.05 75.05 75.05 8.5K
14:52 75.05 75.05 75.00 75.00 27.3K
14:53 74.95 74.95 74.95 74.95 1.4K
14:54 74.90 74.90 74.90 74.90 8.2K
14:55 74.92 74.92 74.92 74.92 1.2K
14:56 74.90 74.90 74.90 74.90 3.8K
14:57 74.90 74.92 74.90 74.92 5.8K
15:01 74.75 74.75 74.75 74.75 0.2K
15:02 74.82 74.82 74.82 74.82 2.8K
15:03 74.70 74.70 74.70 74.70 14.8K
15:04 74.67 74.67 74.67 74.67 4.3K
15:05 74.65 74.65 74.65 74.65 19.7K
15:10 74.60 74.60 74.55 74.55 6.8K
15:11 74.50 74.50 74.50 74.50 0.6K
15:12 74.50 74.50 74.50 74.50 1.8K
15:13 74.50 74.50 74.50 74.50 0.8K
15:14 74.45 74.45 74.45 74.45 1.0K
15:18 74.40 74.45 74.35 74.45 20.7K
15:19 74.40 74.40 74.40 74.40 1.0K
15:20 74.45 74.45 74.40 74.40 9.5K
15:21 74.35 74.35 74.35 74.35 14.0K
15:24 74.40 74.40 74.40 74.40 0.1K
15:25 74.30 74.30 74.30 74.30 8.7K
15:26 74.25 74.25 74.25 74.25 3.1K
15:27 74.25 74.25 74.25 74.25 3.4K
15:29 74.15 74.20 74.15 74.20 32.6K
15:30 74.25 74.25 74.20 74.20 9.6K
15:31 74.25 74.25 74.25 74.25 2.0K
15:32 74.20 74.22 74.20 74.20 9.9K
15:33 74.25 74.25 74.25 74.25 0.4K
15:35 74.25 74.35 74.25 74.35 3.0K
15:36 74.30 74.30 74.25 74.25 1.1K
15:39 74.30 74.32 74.30 74.32 3.0K
15:40 74.30 74.30 74.30 74.30 1.1K
15:41 74.25 74.25 74.25 74.25 4.4K
15:42 74.25 74.30 74.25 74.30 3.1K
15:43 74.35 74.35 74.35 74.35 0.2K
15:44 74.35 74.45 74.35 74.40 23.5K
15:45 74.37 74.37 74.37 74.37 7.9K
15:48 74.40 74.40 74.40 74.40 3.3K
15:51 74.50 74.50 74.50 74.50 0.0K
15:52 74.45 74.45 74.45 74.45 0.0K
15:55 74.55 74.70 74.55 74.70 17.7K
15:56 74.70 74.75 74.70 74.75 4.9K
15:57 74.70 74.70 74.70 74.70 5.0K
15:58 74.75 74.75 74.65 74.65 8.9K
16:00 74.60 74.60 74.60 74.60 4.1K
16:02 74.60 74.60 74.60 74.60 0.0K
16:03 74.55 74.55 74.55 74.55 1.4K
16:04 74.60 74.60 74.60 74.60 9.4K
16:05 74.60 74.60 74.60 74.60 12.5K
16:07 74.60 74.60 74.60 74.60 6.5K
16:08 74.60 74.60 74.55 74.55 7.6K
16:10 74.60 74.60 74.55 74.55 8.1K
16:11 74.55 74.55 74.55 74.55 1.6K
16:12 74.55 74.55 74.55 74.55 3.5K
16:15 74.55 74.55 74.55 74.55 5.6K
16:16 74.55 74.55 74.55 74.55 1.5K
16:19 74.55 74.55 74.55 74.55 24.8K
16:20 74.55 74.55 74.55 74.55 11.7K
16:21 74.53 74.60 74.53 74.60 14.4K
16:22 74.55 74.55 74.55 74.55 8.3K
16:23 74.50 74.50 74.50 74.50 31.0K
16:25 74.60 74.60 74.50 74.50 24.7K
16:28 74.50 74.50 74.40 74.40 40.4K
16:29 74.45 74.50 74.45 74.50 36.0K
16:35 74.35 74.35 74.35 74.35 3,655.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据