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 70.45 71.14 70.45 71.14 333.2K
08:01 70.90 71.05 70.90 71.05 29.0K
08:02 71.06 71.65 70.95 71.65 67.7K
08:03 71.70 71.75 71.55 71.55 52.6K
08:04 71.65 71.80 71.60 71.76 52.8K
08:05 71.70 71.70 71.70 71.70 2.0K
08:06 71.85 72.05 71.85 72.05 39.6K
08:07 72.02 72.02 72.02 72.02 8.4K
08:08 72.02 72.05 72.02 72.05 19.9K
08:09 72.10 72.10 71.85 71.90 45.9K
08:10 71.85 71.85 71.85 71.85 3.7K
08:11 71.75 71.75 71.63 71.63 11.6K
08:12 71.65 71.65 71.60 71.60 10.6K
08:13 71.65 71.65 71.65 71.65 2.3K
08:14 71.82 71.85 71.82 71.82 21.9K
08:15 71.90 72.07 71.90 72.07 16.5K
08:16 72.07 72.27 72.07 72.27 15.4K
08:18 72.30 72.30 72.30 72.30 3.5K
08:19 72.45 72.65 72.45 72.65 16.9K
08:20 72.85 72.95 72.80 72.95 23.3K
08:21 73.20 73.20 73.20 73.20 0.1K
08:22 73.10 73.30 73.10 73.30 11.9K
08:23 73.25 73.25 73.15 73.16 27.7K
08:24 73.15 73.15 73.15 73.15 3.1K
08:26 73.29 73.29 73.10 73.10 373.4K
08:27 73.13 73.13 73.00 73.00 77.4K
08:28 72.85 72.85 72.70 72.79 48.1K
08:29 72.83 72.83 72.83 72.83 2.5K
08:30 72.83 72.83 72.65 72.65 29.6K
08:33 72.75 72.75 72.55 72.55 0.1K
08:34 72.70 72.70 72.70 72.70 2.7K
08:35 72.65 72.83 72.65 72.83 57.5K
08:36 72.95 73.20 72.95 73.10 54.6K
08:37 73.10 73.17 73.10 73.17 18.5K
08:38 73.25 73.30 73.20 73.20 18.7K
08:39 73.30 73.30 73.25 73.25 29.3K
08:40 73.25 73.25 73.16 73.25 55.1K
08:41 73.30 73.30 73.30 73.30 6.4K
08:42 73.23 73.30 73.23 73.30 52.5K
08:43 73.30 73.35 73.00 73.10 99.2K
08:44 73.20 73.20 73.20 73.20 11.1K
08:45 73.05 73.05 72.95 72.96 41.5K
08:46 73.00 73.00 73.00 73.00 3.7K
08:47 73.00 73.05 73.00 73.03 8.2K
08:48 73.05 73.05 73.05 73.05 48.2K
08:50 73.05 73.05 73.00 73.00 4.4K
08:51 73.05 73.05 73.00 73.00 2.2K
08:52 72.95 72.95 72.95 72.95 7.0K
08:53 72.95 73.10 72.95 73.10 28.4K
08:55 73.20 73.20 73.20 73.20 1.5K
08:56 73.17 73.17 73.17 73.17 5.0K
08:57 73.20 73.25 73.20 73.25 0.2K
08:59 73.20 73.30 73.20 73.30 38.9K
09:00 73.30 73.35 73.20 73.20 8.5K
09:02 73.25 73.25 73.25 73.25 7.5K
09:03 73.30 73.54 73.30 73.54 59.8K
09:04 73.60 73.65 73.53 73.55 50.2K
09:05 73.50 73.60 73.50 73.60 22.9K
09:06 73.60 73.60 73.60 73.60 2.0K
09:07 73.70 73.85 73.70 73.85 14.1K
09:08 73.81 73.81 73.81 73.81 14.2K
09:10 73.84 73.84 73.70 73.72 17.3K
09:11 73.65 73.65 73.65 73.65 2.0K
09:12 73.79 73.79 73.79 73.79 8.4K
09:14 73.90 74.00 73.90 73.95 78.5K
09:15 74.10 74.14 74.09 74.09 42.7K
09:16 74.00 74.10 73.95 74.10 32.0K
09:17 74.15 74.20 74.15 74.15 125.4K
09:18 74.14 74.14 74.14 74.14 0.6K
09:19 74.10 74.10 74.10 74.10 4.9K
09:20 73.99 73.99 73.99 73.99 0.6K
09:21 73.95 73.95 73.91 73.91 10.1K
09:22 73.90 73.90 73.90 73.90 5.0K
09:23 73.90 73.90 73.90 73.90 11.5K
09:24 73.85 73.85 73.85 73.85 0.6K
09:25 73.90 73.90 73.85 73.85 5.2K
09:26 73.85 73.86 73.85 73.86 36.0K
09:28 73.75 73.75 73.60 73.60 12.1K
09:30 73.70 73.70 73.70 73.70 0.0K
09:31 73.50 73.50 73.50 73.50 0.2K
09:32 73.55 73.55 73.55 73.55 1.1K
09:33 73.57 73.57 73.57 73.57 3.9K
09:34 73.50 73.60 73.50 73.60 0.2K
09:35 73.50 73.50 73.10 73.10 34.4K
09:36 73.05 73.35 73.05 73.15 20.3K
09:38 73.45 73.45 73.45 73.45 31.9K
09:40 73.35 73.45 73.35 73.40 22.9K
09:41 73.45 73.45 73.40 73.40 11.0K
09:42 73.30 73.30 73.30 73.30 0.4K
09:43 73.40 73.40 73.35 73.35 13.3K
09:44 73.30 73.30 73.30 73.30 27.8K
09:46 73.35 73.40 73.30 73.40 1.1K
09:47 73.35 73.55 73.35 73.50 16.2K
09:48 73.45 73.45 73.45 73.45 10.8K
09:49 73.45 73.45 73.35 73.35 4.9K
09:50 73.32 73.32 73.32 73.32 7.0K
09:51 73.30 73.30 73.30 73.30 12.3K
09:53 73.45 73.45 73.45 73.45 3.5K
09:54 73.50 73.50 73.49 73.49 2.7K
09:55 73.25 73.29 73.20 73.20 15.2K
09:56 73.24 73.24 73.15 73.15 20.0K
09:58 73.19 73.19 73.19 73.19 1.3K
10:00 73.10 73.16 73.10 73.11 47.9K
10:01 73.00 73.00 73.00 73.00 0.2K
10:02 73.09 73.09 72.85 72.95 22.0K
10:03 72.85 72.85 72.80 72.85 117.1K
10:04 72.80 72.80 72.80 72.80 1.2K
10:05 72.75 72.76 72.70 72.76 3.3K
10:06 72.75 72.75 72.75 72.75 1.6K
10:07 72.80 72.80 72.60 72.60 10.9K
10:08 72.50 72.50 72.50 72.50 2.4K
10:11 72.51 72.51 72.51 72.51 2.0K
10:16 72.60 72.60 72.45 72.45 0.2K
10:17 72.55 72.56 72.55 72.56 2.8K
10:20 72.54 72.54 72.54 72.54 25.0K
10:22 72.52 72.60 72.52 72.53 21.7K
10:23 72.53 72.53 72.53 72.53 5.0K
10:26 72.45 72.45 72.45 72.45 2.3K
10:28 72.40 72.40 72.40 72.40 5.0K
10:29 72.41 72.55 72.41 72.55 62.9K
10:30 72.45 72.51 72.45 72.51 0.7K
10:33 72.65 72.65 72.65 72.65 1.7K
10:35 72.70 72.90 72.70 72.75 40.1K
10:36 72.82 72.88 72.82 72.87 18.1K
10:37 73.00 73.00 73.00 73.00 9.6K
10:38 73.06 73.06 73.06 73.06 2.2K
10:39 73.00 73.00 72.90 72.90 10.9K
10:40 72.92 72.92 72.92 72.92 0.4K
10:41 72.85 72.85 72.85 72.85 0.5K
10:42 72.95 73.00 72.95 73.00 25.9K
10:43 72.95 72.98 72.90 72.90 4.2K
10:44 72.90 72.95 72.85 72.85 13.3K
10:45 72.85 72.85 72.85 72.85 0.1K
10:46 72.95 72.95 72.90 72.90 5.0K
10:47 72.90 72.90 72.90 72.90 13.6K
10:48 72.95 72.95 72.85 72.85 0.0K
10:51 72.85 72.90 72.85 72.90 8.2K
10:55 72.88 72.95 72.88 72.88 13.7K
10:57 72.95 72.95 72.95 72.95 0.0K
11:00 72.80 72.85 72.80 72.85 9.9K
11:01 72.80 72.80 72.80 72.80 1.7K
11:02 72.80 72.80 72.80 72.80 2.4K
11:03 72.80 72.80 72.80 72.80 13.7K
11:04 72.85 72.85 72.85 72.85 2.4K
11:06 72.85 72.85 72.81 72.81 91.5K
11:09 72.85 72.85 72.85 72.85 5.4K
11:10 72.85 72.85 72.80 72.80 10.0K
11:11 72.80 72.90 72.80 72.90 82.6K
11:12 72.90 72.90 72.80 72.80 8.0K
11:14 72.90 72.90 72.90 72.90 1.4K
11:17 72.89 72.89 72.89 72.89 21.1K
11:22 72.90 72.90 72.90 72.90 4.0K
11:23 73.10 73.10 73.10 73.10 48.6K
11:24 73.10 73.20 73.10 73.20 20.3K
11:25 73.20 73.20 73.10 73.10 3.6K
11:26 73.30 73.30 73.15 73.15 29.2K
11:27 73.20 73.35 73.20 73.35 20.0K
11:28 73.40 73.40 73.40 73.40 3.6K
11:31 73.43 73.43 73.43 73.43 1.6K
11:32 73.65 73.65 73.55 73.55 35.2K
11:33 73.58 73.58 73.58 73.58 1.0K
11:35 73.60 73.60 73.60 73.60 8.8K
11:36 73.70 73.85 73.70 73.85 42.5K
11:37 73.80 73.80 73.80 73.80 0.1K
11:38 73.90 73.90 73.90 73.90 1.3K
11:39 73.95 74.15 73.94 74.05 58.8K
11:40 73.95 73.95 73.95 73.95 5.7K
11:41 74.00 74.00 74.00 74.00 1.2K
11:42 74.05 74.15 74.05 74.15 54.6K
11:45 74.08 74.08 74.08 74.08 1.3K
11:46 74.00 74.00 74.00 74.00 0.0K
11:47 74.08 74.08 74.08 74.08 8.4K
11:48 74.05 74.05 74.05 74.05 2.3K
11:52 74.05 74.10 74.00 74.10 4.1K
11:53 74.05 74.10 74.05 74.10 17.8K
11:54 74.15 74.15 74.10 74.10 2.9K
11:55 74.10 74.10 74.10 74.10 4.0K
11:56 74.05 74.05 74.05 74.05 2.0K
11:57 74.10 74.10 74.10 74.10 13.5K
11:58 74.15 74.15 74.10 74.10 12.3K
11:59 74.08 74.15 74.08 74.15 9.0K
12:00 74.06 74.20 74.06 74.20 57.9K
12:01 74.25 74.28 74.25 74.28 2.0K
12:02 74.30 74.30 74.30 74.30 1.4K
12:03 74.28 74.35 74.28 74.33 25.3K
12:04 74.25 74.25 74.25 74.25 4.3K
12:06 74.20 74.20 74.11 74.11 89.6K
12:08 74.20 74.20 74.20 74.20 3.6K
12:09 74.20 74.20 74.20 74.20 6.1K
12:10 74.10 74.10 74.10 74.10 0.0K
12:11 74.20 74.20 74.20 74.20 14.2K
12:12 74.05 74.05 74.00 74.00 16.3K
12:13 74.00 74.05 74.00 74.05 14.0K
12:14 74.00 74.00 74.00 74.00 0.0K
12:16 73.98 73.98 73.98 73.98 5.0K
12:17 73.98 73.98 73.98 73.98 5.0K
12:19 73.95 74.00 73.85 73.85 35.3K
12:21 73.90 73.90 73.90 73.90 0.0K
12:24 73.90 73.90 73.75 73.75 0.1K
12:25 73.87 73.87 73.87 73.87 0.0K
12:26 73.85 73.85 73.85 73.85 3.1K
12:27 73.90 73.90 73.90 73.90 14.7K
12:28 73.90 73.90 73.85 73.85 8.1K
12:29 73.85 73.85 73.80 73.80 11.3K
12:30 73.90 74.05 73.90 74.05 31.7K
12:31 74.10 74.12 74.10 74.10 8.0K
12:32 74.10 74.20 74.10 74.20 14.4K
12:33 74.15 74.15 74.10 74.10 3.5K
12:34 74.04 74.04 74.04 74.04 13.5K
12:36 74.01 74.03 74.01 74.03 7.4K
12:37 74.03 74.03 73.95 73.95 8.0K
12:38 74.05 74.05 74.05 74.05 2.4K
12:39 73.90 73.90 73.85 73.85 9.7K
12:40 73.75 73.75 73.75 73.75 0.0K
12:43 73.90 73.90 73.90 73.90 0.0K
12:47 73.80 73.80 73.80 73.80 6.4K
12:48 73.85 73.85 73.80 73.80 0.7K
12:50 73.85 73.85 73.80 73.80 45.6K
12:52 73.79 73.79 73.79 73.79 2.8K
12:54 73.75 73.75 73.75 73.75 0.1K
12:55 73.85 73.85 73.76 73.80 43.7K
12:56 73.90 74.00 73.90 73.95 25.6K
12:58 73.95 73.95 73.95 73.95 0.1K
12:59 74.05 74.05 74.00 74.05 5.7K
13:00 74.10 74.10 74.10 74.10 11.2K
13:02 74.05 74.10 74.05 74.10 2.0K
13:03 74.10 74.10 74.10 74.10 1.5K
13:04 74.10 74.10 74.10 74.10 4.6K
13:05 74.15 74.15 74.15 74.15 2.6K
13:08 74.09 74.09 74.09 74.09 28.7K
13:09 74.15 74.20 74.15 74.20 11.7K
13:10 74.25 74.25 74.25 74.25 0.0K
13:11 74.20 74.20 74.20 74.20 9.7K
13:12 74.20 74.20 74.20 74.20 1.5K
13:14 74.25 74.25 74.15 74.15 2.1K
13:15 74.10 74.20 74.10 74.10 16.6K
13:17 74.00 74.05 74.00 74.05 10.7K
13:20 73.95 73.95 73.93 73.93 35.5K
13:23 74.00 74.00 73.90 73.90 11.0K
13:24 73.85 73.85 73.75 73.85 3.2K
13:25 73.80 73.80 73.80 73.80 0.0K
13:26 73.80 73.80 73.80 73.80 1.2K
13:27 73.75 73.80 73.75 73.75 10.7K
13:28 73.48 73.80 73.48 73.80 205.5K
13:29 73.75 74.05 73.75 74.05 23.0K
13:31 74.05 74.05 74.05 74.05 0.0K
13:32 73.98 74.00 73.98 74.00 9.3K
13:33 74.00 74.00 74.00 74.00 21.8K
13:34 73.90 73.90 73.85 73.85 12.7K
13:36 73.85 73.85 73.85 73.85 3.1K
13:37 74.00 74.00 74.00 74.00 5.8K
13:38 74.05 74.10 74.05 74.10 13.5K
13:41 74.15 74.15 74.15 74.15 7.4K
13:42 74.15 74.15 74.15 74.15 4.6K
13:43 74.15 74.15 74.15 74.15 2.1K
13:45 74.20 74.20 74.20 74.20 3.4K
13:46 74.10 74.10 74.10 74.10 1.3K
13:49 74.11 74.11 74.11 74.11 10.2K
13:50 74.00 74.00 74.00 74.00 4.7K
13:51 74.00 74.00 74.00 74.00 1.5K
13:52 74.00 74.00 74.00 74.00 1.1K
13:53 73.95 73.95 73.95 73.95 0.0K
13:55 74.05 74.05 74.05 74.05 4.2K
13:56 74.09 74.09 74.09 74.09 0.0K
13:57 74.10 74.10 74.10 74.10 4.1K
13:59 74.05 74.05 74.05 74.05 4.8K
14:00 74.05 74.05 74.05 74.05 1.2K
14:01 74.06 74.08 74.06 74.08 13.8K
14:03 74.25 74.35 74.25 74.35 23.2K
14:04 74.30 74.30 74.30 74.30 2.4K
14:07 74.50 74.50 74.50 74.50 4.4K
14:08 74.45 74.45 74.45 74.45 4.5K
14:09 74.55 74.55 74.55 74.55 0.1K
14:10 74.45 74.45 74.30 74.35 21.5K
14:11 74.45 74.45 74.45 74.45 2.4K
14:12 74.45 74.50 74.45 74.50 3.3K
14:14 74.45 74.45 74.45 74.45 1.0K
14:15 74.40 74.40 74.40 74.40 9.1K
14:16 74.33 74.33 74.33 74.33 3.7K
14:18 74.40 74.45 74.40 74.45 17.1K
14:19 74.50 74.50 74.50 74.50 1.5K
14:20 74.48 74.50 74.48 74.50 5.8K
14:21 74.55 74.55 74.40 74.45 67.7K
14:22 74.50 74.55 74.50 74.55 5.1K
14:25 74.50 74.55 74.50 74.55 0.2K
14:26 74.37 74.37 74.37 74.37 143.2K
14:27 74.55 74.75 74.55 74.70 46.3K
14:29 74.65 74.65 74.65 74.65 4.1K
14:30 74.75 74.80 74.70 74.70 5.7K
14:31 74.80 74.85 74.80 74.80 11.8K
14:32 74.84 74.84 74.84 74.84 6.9K
14:33 74.83 74.83 74.83 74.83 6.5K
14:35 74.80 75.02 74.80 75.00 115.3K
14:36 75.01 75.01 75.01 75.01 3.5K
14:37 75.10 75.10 75.10 75.10 0.0K
14:38 75.03 75.03 75.03 75.03 2.0K
14:39 75.03 75.04 74.85 74.85 32.9K
14:41 74.95 75.25 74.95 75.15 90.2K
14:42 75.20 75.20 75.20 75.20 2.1K
14:43 75.25 75.25 75.25 75.25 4.3K
14:44 75.15 75.15 75.10 75.10 26.0K
14:45 75.20 75.20 75.20 75.20 5.3K
14:46 75.15 75.15 75.15 75.15 3.9K
14:47 75.20 75.20 75.15 75.15 1.6K
14:48 75.10 75.10 75.10 75.10 0.0K
14:49 75.08 75.08 75.08 75.08 34.9K
14:50 75.05 75.05 75.00 75.05 51.8K
14:51 75.05 75.10 75.05 75.10 14.0K
14:52 75.05 75.05 74.85 74.95 47.4K
14:53 75.15 75.15 75.00 75.00 19.1K
14:54 74.90 75.10 74.90 75.10 20.4K
14:55 75.15 75.20 75.15 75.20 5.6K
14:56 75.10 75.10 75.10 75.10 4.2K
14:57 75.15 75.20 75.15 75.20 3.8K
14:58 75.10 75.10 75.10 75.10 0.6K
14:59 75.16 75.20 75.16 75.20 5.1K
15:00 75.10 75.10 75.10 75.10 0.0K
15:01 75.10 75.10 75.10 75.10 10.0K
15:02 75.10 75.15 75.10 75.15 23.6K
15:03 75.20 75.20 75.15 75.15 6.4K
15:04 75.25 75.35 75.25 75.35 4.3K
15:05 75.35 75.35 75.35 75.35 6.4K
15:06 75.25 75.25 75.20 75.20 5.0K
15:07 75.19 75.20 75.19 75.20 33.0K
15:08 75.25 75.25 75.25 75.25 5.3K
15:09 75.25 75.25 75.25 75.25 7.0K
15:10 75.20 75.30 75.15 75.19 68.5K
15:12 75.20 75.20 75.18 75.18 3.0K
15:13 75.22 75.30 75.22 75.30 128.6K
15:14 75.30 75.30 75.30 75.30 3.5K
15:15 75.30 75.30 75.30 75.30 19.6K
15:16 75.25 75.25 75.10 75.10 41.8K
15:17 75.10 75.10 75.10 75.10 3.6K
15:19 75.05 75.05 75.05 75.05 1.7K
15:21 75.10 75.15 75.10 75.15 5.0K
15:22 75.15 75.20 75.15 75.15 10.5K
15:23 75.20 75.20 75.00 75.00 30.8K
15:24 74.85 74.85 74.75 74.80 8.9K
15:25 74.75 74.78 74.75 74.78 17.4K
15:26 74.78 74.78 74.78 74.78 1.4K
15:27 74.80 74.80 74.79 74.79 28.3K
15:28 74.75 75.00 74.75 75.00 11.8K
15:29 75.05 75.10 75.05 75.10 15.1K
15:30 75.15 75.15 75.10 75.10 15.6K
15:31 75.10 75.10 75.10 75.10 11.1K
15:32 75.10 75.10 75.10 75.10 7.9K
15:33 75.00 75.00 74.90 74.90 23.0K
15:34 74.90 74.90 74.90 74.90 0.8K
15:35 74.90 75.00 74.90 75.00 22.2K
15:38 75.00 75.00 75.00 75.00 1.1K
15:39 75.00 75.00 75.00 75.00 3.8K
15:40 75.09 75.10 74.95 74.95 15.4K
15:41 74.95 74.95 74.95 74.95 0.5K
15:42 74.95 74.95 74.95 74.95 4.9K
15:43 74.95 74.95 74.95 74.95 20.1K
15:44 74.95 74.95 74.90 74.90 13.5K
15:45 74.95 74.95 74.95 74.95 17.8K
15:46 74.90 74.95 74.65 74.75 70.2K
15:47 74.60 74.60 74.49 74.49 27.6K
15:49 74.50 74.50 74.50 74.50 0.4K
15:50 74.45 74.45 74.45 74.45 13.9K
15:51 74.45 74.45 74.45 74.45 1.0K
15:52 74.45 74.45 74.40 74.40 8.2K
15:53 74.39 74.39 74.39 74.39 10.5K
15:54 74.35 74.35 74.25 74.25 14.5K
15:56 74.20 74.40 74.20 74.40 9.5K
15:57 74.30 74.35 74.30 74.35 15.5K
15:58 74.55 74.55 74.55 74.55 6.3K
15:59 74.60 74.70 74.60 74.70 13.5K
16:00 74.65 75.01 74.65 75.01 48.5K
16:01 75.00 75.15 75.00 75.15 17.5K
16:02 75.15 75.20 75.15 75.20 2.8K
16:04 75.20 75.35 75.20 75.35 5.7K
16:05 75.30 75.50 75.30 75.50 11.6K
16:07 75.51 75.51 75.51 75.51 8.2K
16:08 75.11 75.30 75.11 75.30 47.7K
16:09 75.30 75.45 75.30 75.45 23.8K
16:10 75.40 75.45 75.30 75.30 31.3K
16:11 75.35 75.35 75.25 75.25 30.7K
16:12 75.24 75.24 75.24 75.24 5.6K
16:13 75.30 75.35 75.30 75.35 8.3K
16:14 75.35 75.35 75.35 75.35 2.0K
16:15 75.35 75.45 75.35 75.45 32.4K
16:16 75.45 75.55 75.45 75.50 20.7K
16:17 75.49 75.49 75.40 75.40 26.6K
16:18 75.42 75.44 75.42 75.44 17.1K
16:19 75.45 75.50 75.40 75.40 35.9K
16:20 75.50 75.55 75.50 75.55 2.3K
16:21 75.55 75.57 75.54 75.57 45.8K
16:22 75.57 75.57 75.57 75.57 48.9K
16:23 75.58 75.58 75.57 75.58 86.7K
16:24 75.57 75.60 75.55 75.60 38.8K
16:25 75.65 75.70 75.55 75.55 56.0K
16:26 75.55 75.55 75.45 75.45 34.9K
16:27 75.45 75.45 75.45 75.45 0.8K
16:28 75.40 75.40 75.30 75.30 17.1K
16:29 75.30 75.30 75.30 75.30 2.3K
16:35 76.35 76.35 76.35 76.35 3,655.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据