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 75.12 75.95 75.12 75.50 7.1K
08:01 75.50 76.00 75.50 76.00 0.0K
08:02 75.80 75.80 75.80 75.80 6.7K
08:03 75.72 75.72 75.72 75.72 2.9K
08:04 75.78 75.78 75.70 75.70 2.6K
08:08 75.58 75.58 75.58 75.58 16.0K
08:09 75.60 75.65 75.60 75.60 12.4K
08:11 75.60 75.60 75.60 75.60 3.1K
08:13 75.60 75.60 75.60 75.60 0.8K
08:14 75.45 75.45 75.40 75.40 1.4K
08:18 75.25 75.55 75.25 75.55 7.0K
08:19 75.48 75.48 75.48 75.48 3.8K
08:20 75.55 75.55 75.45 75.50 7.9K
08:22 75.50 75.50 75.40 75.40 9.6K
08:23 75.45 75.45 75.25 75.35 37.0K
08:24 75.45 75.45 75.30 75.30 242.1K
08:25 75.40 75.40 75.40 75.40 2.5K
08:28 75.45 75.45 75.45 75.45 0.4K
08:29 75.55 75.55 75.55 75.55 1.8K
08:30 75.70 75.70 75.70 75.70 0.1K
08:33 75.40 75.40 75.40 75.40 0.0K
08:34 75.70 75.70 75.70 75.70 0.0K
08:37 75.70 75.75 75.70 75.71 9.8K
08:38 75.60 75.60 75.60 75.60 1.4K
08:39 75.48 75.48 75.48 75.48 0.1K
08:40 75.50 75.50 75.50 75.50 2.4K
08:42 75.45 75.55 75.45 75.50 4.3K
08:43 75.60 75.60 75.60 75.60 2.6K
08:45 75.68 75.68 75.68 75.68 2.0K
08:48 75.75 75.80 75.65 75.80 11.2K
08:49 75.73 75.73 75.70 75.73 4.6K
08:50 75.80 75.80 75.80 75.80 9.6K
08:53 75.75 75.75 75.70 75.70 2.2K
08:55 75.60 75.60 75.60 75.60 0.0K
08:58 75.69 75.69 75.69 75.69 1.3K
09:00 75.65 75.70 75.65 75.70 9.8K
09:01 75.64 75.70 75.64 75.70 0.5K
09:04 75.65 75.65 75.65 75.65 0.0K
09:07 75.55 75.55 75.55 75.55 12.8K
09:08 75.60 75.60 75.52 75.52 5.1K
09:10 75.60 75.65 75.60 75.65 5.2K
09:12 75.75 75.75 75.75 75.75 12.8K
09:15 75.90 75.90 75.90 75.90 3.5K
09:19 75.85 75.85 75.85 75.85 0.1K
09:20 75.95 75.95 75.88 75.95 2.6K
09:21 75.85 75.85 75.85 75.85 3.9K
09:22 75.84 75.84 75.84 75.84 2.3K
09:23 75.90 76.00 75.90 76.00 17.9K
09:24 75.95 75.95 75.94 75.95 10.2K
09:26 76.00 76.00 76.00 76.00 1.2K
09:30 76.15 76.23 76.15 76.15 12.4K
09:31 76.10 76.20 76.10 76.20 10.4K
09:32 76.20 76.20 76.10 76.10 2.3K
09:33 76.20 76.20 76.10 76.10 9.7K
09:35 76.05 76.05 76.05 76.05 0.0K
09:36 76.20 76.20 76.20 76.20 4.1K
09:37 76.20 76.20 76.20 76.20 1.6K
09:39 76.20 76.20 76.20 76.20 9.4K
09:40 76.20 76.25 76.20 76.25 5.6K
09:43 76.25 76.25 76.25 76.25 10.0K
09:47 76.25 76.25 76.25 76.25 25.8K
09:48 76.20 76.25 76.20 76.25 14.8K
09:50 76.30 76.30 76.30 76.30 0.0K
09:51 76.20 76.20 76.20 76.20 1.6K
09:52 76.17 76.17 76.17 76.17 5.0K
09:53 76.20 76.25 76.20 76.25 2.2K
09:54 76.25 76.25 76.20 76.20 2.7K
09:55 76.25 76.25 76.25 76.25 3.7K
09:56 76.25 76.25 76.25 76.25 0.2K
09:57 76.25 76.25 76.25 76.25 0.5K
10:01 76.30 76.30 76.20 76.20 0.2K
10:05 76.10 76.15 76.10 76.15 12.9K
10:07 76.20 76.20 76.10 76.10 20.6K
10:09 76.10 76.10 76.10 76.10 0.6K
10:10 76.10 76.10 76.10 76.10 1.1K
10:11 76.05 76.05 76.05 76.05 0.1K
10:12 76.10 76.10 76.10 76.10 0.2K
10:13 76.20 76.20 76.10 76.10 4.4K
10:14 76.05 76.20 76.05 76.20 9.1K
10:18 76.20 76.20 76.20 76.20 2.5K
10:20 76.10 76.10 76.09 76.09 5.1K
10:21 76.08 76.09 76.08 76.09 3.2K
10:23 76.11 76.15 76.11 76.15 3.0K
10:24 76.15 76.15 76.15 76.15 0.8K
10:26 76.14 76.14 76.00 76.00 3.9K
10:29 75.97 76.05 75.97 76.05 6.8K
10:33 75.99 75.99 75.99 75.99 8.5K
10:34 75.95 75.95 75.95 75.95 10.3K
10:35 76.00 76.00 76.00 76.00 1.0K
10:36 75.95 76.00 75.95 76.00 2.9K
10:38 76.00 76.00 76.00 76.00 0.7K
10:40 76.10 76.15 76.10 76.15 5.9K
10:41 76.25 76.25 76.19 76.19 2.5K
10:42 76.30 76.30 76.30 76.30 0.4K
10:43 76.35 76.35 76.35 76.35 2.1K
10:45 76.28 76.28 76.28 76.28 0.6K
10:46 76.25 76.25 76.25 76.25 11.0K
10:48 76.17 76.17 76.17 76.17 0.0K
10:49 76.20 76.20 76.15 76.15 0.0K
10:51 76.20 76.20 76.20 76.20 1.0K
10:53 76.25 76.30 76.25 76.30 12.7K
10:54 76.35 76.35 76.35 76.35 0.3K
10:55 76.20 76.24 76.20 76.24 13.1K
10:56 76.25 76.40 76.25 76.40 113.3K
10:57 76.35 76.40 76.35 76.40 5.7K
10:59 76.35 76.40 76.30 76.40 30.4K
11:00 76.25 76.30 76.25 76.30 1.4K
11:01 76.30 76.30 76.30 76.30 2.5K
11:02 76.25 76.25 76.25 76.25 1.2K
11:06 76.30 76.30 76.30 76.30 0.9K
11:07 76.25 76.25 76.25 76.25 0.0K
11:09 76.29 76.29 76.29 76.29 0.2K
11:12 76.28 76.28 76.25 76.25 12.6K
11:13 76.23 76.23 76.23 76.23 10.0K
11:15 76.22 76.22 76.22 76.22 5.4K
11:18 76.24 76.40 76.24 76.30 11.4K
11:19 76.40 76.40 76.30 76.30 14.1K
11:20 76.35 76.35 76.30 76.30 0.7K
11:22 76.30 76.30 76.30 76.30 1.4K
11:23 76.30 76.30 76.30 76.30 1.0K
11:24 76.30 76.30 76.30 76.30 0.0K
11:27 76.30 76.30 76.25 76.25 11.2K
11:29 76.35 76.35 76.35 76.35 0.2K
11:30 76.45 76.45 76.45 76.45 0.0K
11:31 76.45 76.45 76.45 76.45 1.4K
11:33 76.50 76.50 76.45 76.45 2.8K
11:34 76.50 76.50 76.50 76.50 3.1K
11:35 76.49 76.49 76.40 76.45 23.9K
11:36 76.44 76.50 76.44 76.50 2.6K
11:37 76.50 76.50 76.50 76.50 0.3K
11:38 76.44 76.44 76.44 76.44 2.8K
11:40 76.45 76.50 76.45 76.45 5.1K
11:44 76.45 76.45 76.30 76.30 8.5K
11:45 76.35 76.35 76.35 76.35 1.8K
11:46 76.40 76.40 76.35 76.35 9.1K
11:47 76.30 76.30 76.30 76.30 2.6K
11:48 76.35 76.35 76.35 76.35 0.0K
11:49 76.25 76.25 76.25 76.25 0.0K
11:55 76.35 76.35 76.35 76.35 2.1K
11:58 76.25 76.25 76.25 76.25 14.3K
11:59 76.20 76.20 76.20 76.20 0.6K
12:00 76.00 76.00 75.91 76.00 11.3K
12:01 76.10 76.10 76.10 76.10 0.0K
12:02 76.05 76.05 76.05 76.05 9.1K
12:04 75.99 75.99 75.99 75.99 1.4K
12:05 76.05 76.05 76.05 76.05 0.0K
12:06 76.05 76.05 76.05 76.05 0.0K
12:07 75.95 75.95 75.85 75.85 11.4K
12:09 75.90 75.90 75.87 75.87 9.4K
12:10 75.90 75.90 75.90 75.90 1.8K
12:11 75.95 75.95 75.95 75.95 0.0K
12:13 75.95 75.95 75.95 75.95 0.0K
12:14 75.89 75.89 75.89 75.89 2.5K
12:15 75.85 75.85 75.85 75.85 0.8K
12:16 75.80 75.80 75.80 75.80 1.1K
12:18 75.80 75.80 75.79 75.79 2.6K
12:19 75.75 75.75 75.75 75.75 0.7K
12:20 75.70 75.70 75.55 75.60 12.1K
12:21 75.65 75.65 75.65 75.65 9.4K
12:22 75.60 75.60 75.60 75.60 2.7K
12:25 75.62 75.65 75.62 75.65 1.6K
12:26 75.60 75.60 75.60 75.60 8.4K
12:27 75.55 75.55 75.55 75.55 0.3K
12:29 75.60 75.60 75.60 75.60 3.1K
12:30 75.60 75.75 75.60 75.70 12.3K
12:31 75.65 75.65 75.65 75.65 8.0K
12:36 75.60 75.65 75.60 75.65 6.2K
12:45 75.60 75.60 75.60 75.60 2.2K
12:46 75.60 75.60 75.60 75.60 0.0K
12:47 75.60 75.65 75.60 75.65 12.3K
12:52 75.60 75.60 75.60 75.60 0.1K
12:54 75.56 75.56 75.56 75.56 0.1K
12:55 75.55 75.55 75.55 75.55 11.2K
12:56 75.50 75.50 75.50 75.50 5.1K
12:57 75.50 75.50 75.50 75.50 5.2K
12:58 75.55 75.55 75.55 75.55 4.9K
12:59 75.55 75.55 75.55 75.55 1.0K
13:01 75.60 75.60 75.55 75.55 17.2K
13:02 75.55 75.65 75.55 75.65 14.4K
13:03 75.70 75.70 75.70 75.70 0.9K
13:04 75.70 75.70 75.70 75.70 0.8K
13:05 75.65 75.65 75.65 75.65 10.9K
13:07 75.60 75.60 75.45 75.45 20.3K
13:08 75.45 75.45 75.45 75.45 0.0K
13:09 75.55 75.65 75.55 75.65 4.6K
13:10 75.75 75.75 75.60 75.60 1.3K
13:13 75.60 75.65 75.57 75.57 2.3K
13:14 75.65 75.65 75.65 75.65 0.1K
13:15 75.70 75.70 75.70 75.70 5.2K
13:16 75.70 75.70 75.70 75.70 0.0K
13:18 75.75 75.75 75.75 75.75 3.0K
13:20 75.80 75.80 75.80 75.80 0.0K
13:23 75.72 75.72 75.72 75.72 6.0K
13:25 75.75 75.75 75.75 75.75 1.3K
13:26 75.80 75.80 75.80 75.80 0.1K
13:29 75.70 75.70 75.65 75.70 6.7K
13:30 75.65 75.70 75.65 75.70 3.6K
13:31 75.85 75.90 75.85 75.90 3.2K
13:32 75.90 75.90 75.90 75.90 0.6K
13:33 75.95 75.95 75.95 75.95 0.8K
13:34 76.05 76.05 76.05 76.05 1.4K
13:35 75.95 75.98 75.95 75.98 4.8K
13:37 75.97 75.97 75.97 75.97 0.8K
13:38 76.05 76.20 76.05 76.20 2.1K
13:39 76.24 76.24 76.20 76.20 2.8K
13:40 76.18 76.18 76.18 76.18 8.3K
13:41 76.25 76.35 76.10 76.35 19.2K
13:42 76.20 76.20 76.20 76.20 8.1K
13:43 76.15 76.30 76.15 76.25 20.8K
13:44 76.30 76.30 76.25 76.30 11.8K
13:45 76.25 76.25 76.20 76.20 3.8K
13:46 76.15 76.15 76.15 76.15 6.8K
13:47 76.15 76.15 76.15 76.15 0.1K
13:50 76.05 76.05 76.00 76.00 3.0K
13:51 76.00 76.00 76.00 76.00 12.7K
13:52 76.05 76.05 76.05 76.05 1.2K
13:56 75.95 75.95 75.91 75.91 2.1K
14:00 75.90 75.95 75.90 75.95 10.1K
14:01 75.94 75.94 75.94 75.94 0.5K
14:02 76.03 76.05 76.03 76.05 2.5K
14:03 76.15 76.15 76.15 76.15 0.3K
14:04 76.10 76.10 76.10 76.10 1.3K
14:05 76.10 76.10 76.10 76.10 0.6K
14:09 76.25 76.25 76.25 76.25 4.8K
14:10 76.15 76.15 76.15 76.15 0.0K
14:11 76.25 76.25 76.25 76.25 5.7K
14:13 76.23 76.23 76.23 76.23 6.4K
14:14 76.30 76.35 76.30 76.35 13.8K
14:15 76.30 76.30 76.30 76.30 0.1K
14:17 76.25 76.25 76.25 76.25 0.1K
14:19 76.22 76.22 76.22 76.22 9.8K
14:21 76.20 76.20 76.10 76.10 6.5K
14:23 76.10 76.10 76.05 76.05 8.1K
14:25 76.05 76.15 76.05 76.15 11.3K
14:26 76.00 76.00 75.95 76.00 9.4K
14:29 76.00 76.15 76.00 76.15 113.3K
14:31 76.20 76.20 76.20 76.20 8.3K
14:32 76.25 76.35 76.25 76.35 5.5K
14:33 76.30 76.30 76.30 76.30 0.3K
14:35 76.20 76.20 76.20 76.20 4.7K
14:36 76.15 76.15 76.10 76.10 7.7K
14:37 76.00 76.10 76.00 76.10 15.5K
14:39 76.09 76.09 76.09 76.09 0.2K
14:40 76.05 76.05 76.05 76.05 1.1K
14:45 76.15 76.15 75.95 76.00 16.7K
14:47 76.15 76.20 76.15 76.20 17.6K
14:49 76.17 76.17 76.15 76.15 40.0K
14:54 76.10 76.10 76.10 76.10 6.2K
14:55 76.10 76.10 76.10 76.10 13.0K
14:56 76.10 76.10 76.10 76.10 9.6K
14:57 76.20 76.20 76.20 76.20 3.1K
14:58 76.24 76.24 76.24 76.24 0.3K
15:00 76.25 76.25 76.25 76.25 3.1K
15:01 76.20 76.20 76.20 76.20 0.0K
15:04 76.25 76.25 76.25 76.25 9.0K
15:05 76.24 76.24 76.24 76.24 2.6K
15:06 76.22 76.22 76.22 76.22 6.7K
15:08 76.23 76.29 76.23 76.29 4.3K
15:11 76.25 76.25 76.25 76.25 2.7K
15:12 76.16 76.25 76.16 76.25 23.6K
15:13 76.24 76.24 76.15 76.15 6.6K
15:14 76.15 76.15 76.15 76.15 2.5K
15:19 76.13 76.20 76.13 76.20 7.9K
15:20 76.17 76.17 76.17 76.17 6.0K
15:22 76.20 76.20 76.15 76.15 5.4K
15:23 76.10 76.10 76.10 76.10 6.1K
15:24 76.15 76.15 76.15 76.15 2.1K
15:26 76.12 76.12 76.12 76.12 3.0K
15:32 76.20 76.20 76.20 76.20 3.3K
15:33 76.20 76.20 76.20 76.20 0.0K
15:35 76.14 76.14 76.14 76.14 6.5K
15:36 76.20 76.20 76.15 76.20 26.1K
15:37 76.25 76.25 76.10 76.10 10.0K
15:39 76.05 76.05 76.05 76.05 15.6K
15:41 76.05 76.05 76.05 76.05 0.9K
15:42 76.10 76.25 76.10 76.25 23.5K
15:43 76.15 76.15 76.15 76.15 5.0K
15:44 76.20 76.25 76.17 76.17 4.9K
15:45 76.17 76.25 76.15 76.25 4.1K
15:46 76.15 76.15 76.10 76.10 2.6K
15:48 76.15 76.15 76.15 76.15 0.0K
15:53 76.25 76.25 76.23 76.24 2.5K
15:54 76.25 76.25 76.25 76.25 10.7K
15:56 76.20 76.20 76.20 76.20 3.6K
15:57 76.20 76.20 76.20 76.20 3.2K
15:59 76.25 76.25 76.25 76.25 1.3K
16:00 76.27 76.27 76.25 76.25 61.8K
16:01 76.20 76.20 76.20 76.20 0.2K
16:02 76.20 76.20 76.20 76.20 0.0K
16:04 76.25 76.25 76.25 76.25 2.1K
16:05 76.20 76.20 76.20 76.20 0.0K
16:06 76.22 76.25 76.22 76.25 9.1K
16:07 76.30 76.32 76.30 76.32 3.3K
16:08 76.30 76.30 76.30 76.30 1.5K
16:10 76.30 76.30 76.30 76.30 1.5K
16:15 76.20 76.20 76.10 76.10 4.0K
16:19 76.15 76.15 76.15 76.15 0.0K
16:20 76.10 76.10 76.10 76.10 1.8K
16:21 76.10 76.10 76.10 76.10 11.7K
16:23 76.05 76.10 76.05 76.10 14.9K
16:25 76.10 76.10 76.10 76.10 7.9K
16:26 76.05 76.05 76.05 76.05 3.2K
16:27 76.07 76.10 76.05 76.05 32.9K
16:28 76.08 76.08 76.00 76.00 22.3K
16:29 76.10 76.15 76.00 76.15 40.7K
16:35 76.30 76.30 76.30 76.30 3,100.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据