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 76.35 75.68 76.35 3.9K
08:02 76.23 76.23 76.23 76.23 1.8K
08:03 76.23 76.23 76.23 76.23 0.8K
08:04 76.15 76.20 75.95 75.95 23.0K
08:05 76.15 76.15 76.15 76.15 0.0K
08:06 76.15 76.15 76.15 76.15 4.0K
08:08 76.05 76.05 76.05 76.05 20.7K
08:09 76.10 76.15 76.10 76.15 3.6K
08:11 76.05 76.05 75.98 75.98 2.2K
08:14 75.75 75.84 75.75 75.84 2.1K
08:15 75.95 75.95 75.95 75.95 0.6K
08:19 76.05 76.05 76.05 76.05 2.0K
08:20 76.05 76.05 75.95 75.95 1.5K
08:24 76.05 76.05 76.05 76.05 2.0K
08:25 76.15 76.15 76.15 76.15 0.0K
08:26 76.15 76.25 76.15 76.20 12.0K
08:27 76.20 76.20 76.20 76.20 0.4K
08:28 76.12 76.12 76.12 76.12 0.2K
08:30 76.35 76.40 76.35 76.40 0.6K
08:31 76.31 76.31 76.31 76.31 0.2K
08:32 76.30 76.30 76.30 76.30 16.5K
08:33 76.30 76.30 76.30 76.30 2.2K
08:34 76.40 76.40 76.40 76.40 0.0K
08:35 76.39 76.39 76.25 76.30 9.3K
08:36 76.20 76.25 76.20 76.25 0.9K
08:37 76.20 76.25 76.20 76.25 4.2K
08:41 76.30 76.30 76.18 76.18 3.6K
08:42 76.15 76.30 76.15 76.30 2.6K
08:43 76.10 76.10 76.10 76.10 0.7K
08:47 76.15 76.15 76.05 76.15 0.9K
08:48 76.20 76.21 76.20 76.21 8.7K
08:52 76.40 76.40 76.40 76.40 0.0K
08:53 76.30 76.30 76.30 76.30 7.0K
08:54 76.31 76.31 76.31 76.31 7.0K
08:55 76.35 76.35 76.35 76.35 2.2K
08:56 76.25 76.25 76.25 76.25 2.2K
09:01 76.30 76.30 76.30 76.30 0.9K
09:02 76.25 76.25 76.25 76.25 5.1K
09:03 76.35 76.35 76.35 76.35 7.4K
09:04 76.45 76.45 76.45 76.45 0.1K
09:07 76.50 76.50 76.50 76.50 0.0K
09:11 76.40 76.40 76.40 76.40 10.9K
09:12 76.39 76.39 76.39 76.39 1.0K
09:13 76.50 76.50 76.50 76.50 0.7K
09:15 76.30 76.40 76.30 76.40 0.1K
09:17 76.37 76.37 76.37 76.37 13.7K
09:19 76.40 76.40 76.40 76.40 3.3K
09:20 76.50 76.50 76.35 76.35 3.6K
09:22 76.35 76.35 76.35 76.35 0.7K
09:23 76.35 76.35 76.35 76.35 0.7K
09:27 76.35 76.35 76.35 76.35 4.3K
09:28 76.30 76.30 76.30 76.30 2.7K
09:31 76.30 76.30 76.30 76.30 11.5K
09:32 76.35 76.35 76.33 76.33 5.0K
09:35 76.37 76.37 76.35 76.35 4.3K
09:36 76.39 76.39 76.35 76.35 0.0K
09:37 76.45 76.45 76.45 76.45 5.3K
09:38 76.55 76.55 76.50 76.52 0.3K
09:39 76.55 76.55 76.45 76.45 4.9K
09:42 76.60 76.60 76.50 76.50 6.3K
09:44 76.50 76.50 76.50 76.50 0.0K
09:47 76.45 76.60 76.45 76.60 8.1K
09:48 76.65 76.65 76.65 76.65 2.5K
09:49 76.70 76.70 76.70 76.70 2.4K
09:50 76.75 76.75 76.75 76.75 0.7K
09:53 76.70 76.70 76.70 76.70 0.6K
09:54 76.77 76.77 76.77 76.77 2.8K
09:55 76.75 76.75 76.75 76.75 0.1K
09:56 76.79 76.79 76.79 76.79 5.7K
09:58 76.85 76.90 76.85 76.90 3.0K
10:00 76.90 76.90 76.90 76.90 18.6K
10:01 76.85 76.85 76.85 76.85 0.7K
10:02 76.95 76.95 76.95 76.95 0.1K
10:05 76.95 76.95 76.95 76.95 0.0K
10:07 76.90 76.90 76.90 76.90 0.4K
10:09 76.95 77.00 76.95 77.00 3.3K
10:12 77.02 77.02 77.02 77.02 2.0K
10:13 76.95 76.95 76.95 76.95 6.5K
10:14 76.95 77.00 76.90 76.90 4.0K
10:15 76.84 76.84 76.80 76.80 1.3K
10:16 76.90 76.90 76.90 76.90 4.8K
10:17 76.95 76.95 76.94 76.94 2.6K
10:19 77.05 77.05 77.05 77.05 0.1K
10:21 76.95 76.95 76.95 76.95 0.6K
10:22 76.90 77.00 76.90 77.00 0.8K
10:24 77.00 77.00 77.00 77.00 0.0K
10:25 76.95 76.96 76.95 76.96 5.7K
10:26 77.00 77.05 77.00 77.05 4.9K
10:27 77.05 77.05 77.05 77.05 0.0K
10:29 77.05 77.05 77.05 77.05 0.1K
10:34 76.97 77.10 76.97 77.10 9.7K
10:35 77.05 77.05 77.00 77.00 6.5K
10:36 77.10 77.10 77.10 77.10 0.0K
10:37 77.10 77.10 77.10 77.10 3.6K
10:38 77.00 77.00 77.00 77.00 2.6K
10:39 77.05 77.15 77.05 77.15 7.4K
10:40 77.05 77.05 77.05 77.05 5.0K
10:41 77.05 77.05 77.05 77.05 2.1K
10:43 77.05 77.05 77.05 77.05 0.9K
10:46 77.01 77.01 77.01 77.01 3.0K
10:48 76.90 76.90 76.90 76.90 3.0K
10:50 76.95 76.95 76.90 76.90 0.4K
10:52 77.00 77.00 76.95 76.95 2.8K
10:53 76.90 76.90 76.80 76.80 1.6K
10:54 76.89 76.89 76.89 76.89 1.9K
10:56 76.95 76.95 76.95 76.95 1.4K
10:59 77.00 77.00 77.00 77.00 1.2K
11:02 77.15 77.15 77.15 77.15 3.1K
11:03 77.15 77.20 77.15 77.20 5.4K
11:08 77.15 77.15 77.10 77.10 5.6K
11:09 77.10 77.20 77.10 77.20 0.2K
11:10 77.17 77.19 77.17 77.19 3.1K
11:11 77.15 77.15 77.13 77.13 6.6K
11:13 77.10 77.10 77.10 77.10 5.2K
11:16 77.01 77.01 77.01 77.01 2.5K
11:17 77.01 77.01 77.01 77.01 6.4K
11:19 77.01 77.10 77.01 77.10 5.0K
11:20 77.05 77.05 77.05 77.05 6.5K
11:22 77.00 77.00 77.00 77.00 0.9K
11:26 76.95 76.95 76.95 76.95 2.6K
11:27 76.90 76.90 76.90 76.90 13.3K
11:28 76.92 76.92 76.91 76.91 4.0K
11:31 76.95 76.95 76.85 76.85 2.0K
11:32 76.82 76.82 76.82 76.82 2.9K
11:36 76.80 76.80 76.80 76.80 0.9K
11:38 76.85 76.85 76.85 76.85 6.2K
11:40 76.81 76.81 76.81 76.81 9.1K
11:43 76.75 76.81 76.75 76.81 1.6K
11:45 76.90 76.90 76.90 76.90 51.3K
11:46 76.75 76.75 76.75 76.75 3.7K
11:50 76.85 76.85 76.78 76.85 17.5K
11:52 76.90 76.90 76.78 76.78 13.0K
11:53 76.70 76.70 76.70 76.70 8.1K
11:55 76.75 76.75 76.75 76.75 2.3K
11:56 76.65 76.65 76.65 76.65 0.3K
11:58 76.75 76.75 76.75 76.75 0.1K
12:01 76.65 76.70 76.65 76.70 1.4K
12:02 76.70 76.70 76.70 76.70 3.0K
12:03 76.80 76.80 76.80 76.80 0.0K
12:04 76.85 76.85 76.85 76.85 2.2K
12:05 76.80 76.80 76.80 76.80 1.8K
12:08 76.80 76.85 76.80 76.85 4.6K
12:10 76.80 76.80 76.80 76.80 0.7K
12:11 76.75 76.75 76.67 76.67 3.0K
12:12 76.80 76.80 76.80 76.80 7.3K
12:13 76.85 76.85 76.85 76.85 0.0K
12:15 76.90 76.90 76.80 76.80 0.8K
12:17 76.80 76.80 76.80 76.80 0.0K
12:18 76.80 76.80 76.80 76.80 5.3K
12:20 76.85 76.90 76.85 76.90 3.5K
12:22 76.85 76.85 76.85 76.85 0.0K
12:24 76.90 76.90 76.90 76.90 0.0K
12:27 76.85 76.85 76.85 76.85 0.6K
12:28 76.83 76.83 76.83 76.83 1.7K
12:29 76.85 76.90 76.85 76.90 5.7K
12:31 76.87 76.87 76.87 76.87 0.0K
12:32 76.82 76.82 76.82 76.82 3.9K
12:33 76.86 76.86 76.80 76.80 4.1K
12:39 76.80 76.80 76.80 76.80 0.0K
12:40 76.75 76.80 76.71 76.80 27.0K
12:44 76.80 76.80 76.80 76.80 11.2K
12:45 76.85 76.85 76.84 76.84 1.4K
12:48 76.90 76.90 76.90 76.90 0.0K
12:51 76.75 76.75 76.75 76.75 0.0K
12:52 76.80 76.90 76.80 76.90 5.0K
12:53 76.90 76.95 76.90 76.95 2.3K
12:54 76.90 76.90 76.90 76.90 0.0K
12:55 76.95 76.95 76.95 76.95 4.4K
12:58 77.00 77.00 77.00 77.00 0.0K
12:59 76.95 76.95 76.95 76.95 13.3K
13:00 76.95 76.95 76.95 76.95 0.1K
13:01 76.93 76.95 76.93 76.95 61.2K
13:02 76.95 76.95 76.94 76.94 8.0K
13:03 76.98 77.00 76.97 76.97 5.8K
13:04 76.90 76.90 76.90 76.90 1.3K
13:05 77.00 77.00 77.00 77.00 1.2K
13:09 76.95 76.95 76.95 76.95 7.1K
13:10 76.90 76.90 76.90 76.90 3.0K
13:16 76.85 76.85 76.85 76.85 6.1K
13:17 76.85 76.85 76.85 76.85 1.9K
13:28 76.85 76.85 76.85 76.85 0.0K
13:32 76.75 76.78 76.75 76.78 1.8K
13:34 76.80 76.80 76.80 76.80 12.7K
13:36 76.75 76.80 76.75 76.80 0.6K
13:37 76.80 76.80 76.80 76.80 2.7K
13:40 76.80 76.87 76.80 76.87 5.7K
13:43 76.74 76.74 76.74 76.74 25.0K
13:44 76.70 76.70 76.70 76.70 0.0K
13:45 76.85 76.85 76.85 76.85 5.7K
13:46 76.88 76.88 76.82 76.82 6.8K
13:48 76.88 76.90 76.88 76.90 24.7K
13:49 76.90 76.90 76.90 76.90 0.3K
13:50 76.90 76.95 76.90 76.95 17.2K
13:51 77.00 77.05 77.00 77.05 14.8K
13:52 77.00 77.00 76.90 76.90 7.8K
13:56 76.92 76.92 76.92 76.92 1.1K
13:58 76.97 76.97 76.97 76.97 0.2K
14:00 76.70 76.85 76.70 76.75 22.4K
14:01 76.73 76.73 76.73 76.73 0.6K
14:02 76.80 76.80 76.80 76.80 0.7K
14:05 76.75 76.75 76.75 76.75 0.5K
14:07 76.80 76.80 76.65 76.65 1.6K
14:11 76.75 76.75 76.75 76.75 2.4K
14:13 76.80 76.80 76.80 76.80 0.7K
14:15 76.80 76.80 76.80 76.80 0.0K
14:17 76.65 76.70 76.65 76.70 2.7K
14:20 76.70 76.70 76.70 76.70 4.7K
14:24 76.75 76.75 76.75 76.75 0.3K
14:28 76.80 76.80 76.80 76.80 3.1K
14:32 76.83 76.83 76.80 76.80 14.2K
14:34 76.85 76.85 76.75 76.75 2.5K
14:35 76.75 76.75 76.75 76.75 0.4K
14:37 76.80 76.80 76.80 76.80 2.1K
14:45 76.85 76.85 76.85 76.85 6.2K
14:46 76.83 76.83 76.75 76.75 61.3K
14:47 76.83 76.85 76.83 76.85 3.9K
14:48 76.90 76.90 76.90 76.90 0.1K
14:50 76.90 76.90 76.90 76.90 100.0K
14:51 76.90 77.20 76.90 77.20 188.7K
14:52 77.15 77.15 77.05 77.05 13.6K
14:57 77.01 77.01 77.01 77.01 10.1K
14:58 77.02 77.02 77.02 77.02 1.5K
14:59 76.95 77.00 76.95 77.00 8.9K
15:00 77.05 77.05 77.05 77.05 0.0K
15:01 76.97 77.02 76.97 77.02 3.3K
15:08 77.00 77.00 77.00 77.00 13.2K
15:09 77.00 77.00 76.95 76.95 3.0K
15:10 76.92 77.00 76.92 77.00 0.7K
15:13 76.95 76.95 76.95 76.95 1.8K
15:14 76.97 76.97 76.92 76.92 0.3K
15:15 76.90 76.90 76.90 76.90 0.4K
15:16 76.98 76.98 76.98 76.98 0.1K
15:17 76.95 76.95 76.95 76.95 0.7K
15:20 77.00 77.00 76.95 76.95 2.0K
15:24 76.95 76.95 76.95 76.95 15.6K
15:26 76.93 76.93 76.93 76.93 0.3K
15:29 76.90 76.90 76.90 76.90 0.1K
15:30 76.90 76.90 76.90 76.90 0.1K
15:31 76.95 77.00 76.95 77.00 5.2K
15:34 76.95 76.95 76.95 76.95 0.1K
15:40 77.00 77.00 77.00 77.00 4.2K
15:41 76.99 76.99 76.95 76.95 0.7K
15:43 76.97 76.97 76.97 76.97 0.0K
15:44 76.95 76.95 76.95 76.95 2.6K
15:45 76.95 76.95 76.95 76.95 18.7K
15:46 76.95 76.95 76.95 76.95 0.4K
15:47 76.95 76.95 76.95 76.95 0.8K
15:49 76.94 77.00 76.94 77.00 7.5K
15:50 76.95 76.95 76.95 76.95 0.6K
15:51 77.00 77.00 77.00 77.00 0.1K
15:53 77.00 77.00 77.00 77.00 2.1K
15:54 77.00 77.01 77.00 77.01 6.7K
15:55 77.00 77.00 77.00 77.00 0.5K
15:56 76.98 76.98 76.98 76.98 21.0K
15:57 76.95 76.95 76.95 76.95 0.1K
15:59 77.00 77.00 77.00 77.00 2.4K
16:00 76.95 76.95 76.95 76.95 0.0K
16:07 76.95 76.95 76.95 76.95 12.6K
16:10 76.92 76.92 76.92 76.92 0.8K
16:14 76.95 76.97 76.90 76.97 56.6K
16:15 76.90 76.90 76.84 76.84 92.7K
16:16 76.95 76.95 76.95 76.95 5.4K
16:17 77.00 77.00 77.00 77.00 1.4K
16:20 76.90 76.93 76.90 76.93 16.0K
16:21 76.92 76.92 76.90 76.90 7.5K
16:22 76.91 76.91 76.91 76.91 0.4K
16:23 76.90 76.91 76.90 76.91 58.6K
16:25 76.90 76.95 76.90 76.95 14.7K
16:27 76.90 76.90 76.90 76.90 6.4K
16:28 76.90 76.90 76.90 76.90 45.3K
16:29 76.95 76.95 76.90 76.90 1.5K
16:35 76.95 76.95 76.95 76.95 2,201.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据