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 77.14 77.40 76.82 77.27 67.3K
08:01 77.23 77.24 77.20 77.23 20.1K
08:03 77.30 77.30 77.30 77.30 4.7K
08:04 77.40 77.40 77.40 77.40 3.3K
08:06 77.45 77.45 77.45 77.45 0.2K
08:07 77.10 77.28 77.10 77.26 14.7K
08:08 77.30 77.30 77.30 77.30 1.3K
08:09 77.35 77.51 77.35 77.51 1.9K
08:10 77.65 77.65 77.65 77.65 0.1K
08:12 77.45 77.45 77.45 77.45 2.5K
08:13 77.35 77.50 77.35 77.50 1.9K
08:14 77.35 77.35 77.35 77.35 1.8K
08:17 77.48 77.48 77.48 77.48 1.8K
08:18 77.60 77.60 77.60 77.60 0.0K
08:19 77.60 77.60 77.45 77.51 19.3K
08:20 77.52 77.52 77.35 77.45 15.4K
08:21 77.35 77.35 77.35 77.35 4.6K
08:22 77.39 77.39 77.39 77.39 13.9K
08:24 77.55 77.55 77.55 77.55 1.8K
08:25 77.65 77.65 77.48 77.48 9.5K
08:26 77.50 77.50 77.50 77.50 13.0K
08:27 77.40 77.70 77.40 77.70 0.1K
08:28 77.53 77.53 77.53 77.53 2.3K
08:29 77.49 77.49 77.49 77.49 9.0K
08:30 77.50 77.50 77.45 77.45 3.7K
08:31 77.45 77.50 77.40 77.43 16.0K
08:32 77.50 77.50 77.50 77.50 0.1K
08:34 77.41 77.41 77.41 77.41 4.0K
08:35 77.36 77.36 77.36 77.36 2.8K
08:36 77.45 77.45 77.45 77.45 0.1K
08:37 77.44 77.44 77.44 77.44 0.1K
08:38 77.45 77.56 77.45 77.56 13.5K
08:40 77.60 77.60 77.60 77.60 0.0K
08:41 77.70 77.70 77.70 77.70 16.5K
08:42 77.65 77.65 77.60 77.65 6.3K
08:43 77.69 77.69 77.69 77.69 3.0K
08:44 77.75 77.75 77.75 77.75 13.8K
08:45 77.90 77.90 77.90 77.90 0.0K
08:46 77.90 77.90 77.90 77.90 0.0K
08:49 77.95 77.95 77.95 77.95 1.3K
08:50 77.90 77.90 77.80 77.80 64.1K
08:51 77.78 77.85 77.75 77.85 18.2K
08:52 77.86 77.86 77.86 77.86 10.0K
08:53 77.85 77.85 77.85 77.85 0.1K
08:54 77.95 77.95 77.95 77.95 0.0K
08:55 77.94 77.94 77.88 77.89 40.3K
08:56 77.89 77.89 77.85 77.85 1.2K
08:57 77.85 77.85 77.85 77.85 0.2K
08:59 77.80 77.80 77.80 77.80 0.1K
09:00 77.90 77.90 77.65 77.65 1.4K
09:01 77.50 77.70 77.50 77.70 0.1K
09:03 77.54 77.54 77.50 77.50 18.3K
09:04 77.55 77.65 77.55 77.65 0.5K
09:05 77.66 77.75 77.66 77.75 13.4K
09:06 77.65 77.65 77.65 77.65 0.3K
09:07 77.62 77.62 77.62 77.62 0.9K
09:08 77.65 77.65 77.65 77.65 4.0K
09:09 77.65 77.65 77.63 77.63 0.9K
09:12 77.61 77.61 77.55 77.55 6.6K
09:13 77.59 77.59 77.59 77.59 1.0K
09:16 77.55 77.55 77.55 77.55 0.0K
09:17 77.65 77.65 77.65 77.65 0.0K
09:20 77.60 77.60 77.51 77.60 1.4K
09:21 77.60 77.60 77.60 77.60 0.1K
09:22 77.60 77.60 77.60 77.60 0.6K
09:24 77.60 77.70 77.60 77.70 1.0K
09:26 77.65 77.65 77.65 77.65 2.3K
09:27 77.70 77.71 77.70 77.71 3.0K
09:28 77.71 77.90 77.71 77.90 13.4K
09:29 77.81 77.81 77.81 77.81 2.0K
09:30 77.88 77.88 77.88 77.88 0.0K
09:31 77.84 77.84 77.84 77.84 0.1K
09:32 77.85 77.85 77.85 77.85 0.2K
09:34 77.90 77.90 77.90 77.90 0.0K
09:39 77.90 77.95 77.75 77.95 3.3K
09:40 77.85 77.85 77.75 77.75 8.6K
09:41 77.83 77.83 77.83 77.83 2.6K
09:42 77.90 77.90 77.90 77.90 0.4K
09:43 77.95 77.99 77.95 77.99 7.8K
09:44 77.95 77.95 77.95 77.95 13.0K
09:45 77.91 77.91 77.75 77.75 9.4K
09:46 77.80 77.80 77.75 77.75 1.6K
09:47 77.75 77.75 77.71 77.71 7.5K
09:48 77.69 77.69 77.65 77.65 12.1K
09:52 77.55 77.60 77.55 77.60 0.7K
09:54 77.65 77.85 77.65 77.75 42.0K
09:55 77.71 77.71 77.71 77.71 0.9K
09:56 77.71 77.71 77.71 77.71 3.9K
09:58 77.70 77.70 77.70 77.70 0.0K
09:59 77.80 77.80 77.80 77.80 0.0K
10:01 77.80 77.80 77.80 77.80 0.0K
10:02 77.68 77.80 77.68 77.80 1.5K
10:04 77.80 77.80 77.80 77.80 6.3K
10:08 77.76 77.85 77.76 77.85 5.4K
10:11 77.77 77.77 77.77 77.77 0.2K
10:12 77.85 77.85 77.85 77.85 0.0K
10:16 77.73 77.73 77.70 77.70 3.5K
10:17 77.70 77.70 77.70 77.70 5.7K
10:19 77.55 77.55 77.55 77.55 0.0K
10:22 77.65 77.65 77.65 77.65 0.0K
10:24 77.65 77.65 77.65 77.65 0.0K
10:27 77.65 77.65 77.65 77.65 0.0K
10:29 77.65 77.70 77.65 77.70 8.7K
10:30 77.75 77.75 77.75 77.75 3.6K
10:32 77.72 77.72 77.72 77.72 2.2K
10:34 77.80 77.80 77.80 77.80 0.0K
10:36 77.76 77.76 77.76 77.76 0.5K
10:37 77.80 77.80 77.80 77.80 0.0K
10:40 77.76 77.76 77.76 77.76 1.3K
10:42 77.80 77.80 77.80 77.80 0.1K
10:45 77.75 77.77 77.75 77.77 2.0K
10:47 77.80 77.80 77.80 77.80 1.3K
10:48 77.80 77.80 77.80 77.80 0.0K
10:49 77.80 77.80 77.76 77.76 6.0K
10:50 77.77 77.77 77.77 77.77 1.3K
10:51 77.80 77.80 77.80 77.80 0.5K
10:54 77.75 77.75 77.75 77.75 4.3K
10:55 77.77 77.77 77.77 77.77 7.5K
10:57 77.80 77.80 77.80 77.80 3.9K
10:58 77.80 77.80 77.80 77.80 2.3K
10:59 77.79 77.79 77.79 77.79 2.6K
11:00 77.90 77.95 77.90 77.95 13.5K
11:02 78.00 78.00 77.90 77.90 5.8K
11:03 77.88 77.88 77.88 77.88 12.2K
11:05 77.88 77.88 77.88 77.88 1.3K
11:06 77.85 77.85 77.85 77.85 14.4K
11:07 77.87 77.95 77.87 77.95 7.8K
11:16 77.92 77.92 77.92 77.92 0.3K
11:18 77.94 77.94 77.94 77.94 0.1K
11:25 77.90 77.90 77.90 77.90 0.0K
11:26 77.90 77.90 77.85 77.85 10.9K
11:27 77.82 77.82 77.82 77.82 0.4K
11:38 77.80 77.95 77.80 77.88 36.3K
11:40 77.90 77.90 77.88 77.88 105.8K
11:42 77.87 77.90 77.87 77.87 13.5K
11:44 77.95 77.95 77.92 77.92 0.1K
11:45 77.85 77.85 77.85 77.85 0.6K
11:46 77.95 77.95 77.95 77.95 0.1K
11:48 77.85 77.85 77.85 77.85 0.0K
11:50 77.95 77.95 77.95 77.95 0.0K
11:51 77.92 77.92 77.92 77.92 1.3K
11:52 77.87 77.87 77.87 77.87 3.1K
11:53 77.92 77.92 77.92 77.92 2.7K
11:54 77.90 77.90 77.90 77.90 1.6K
11:58 77.88 77.88 77.88 77.88 1.9K
11:59 77.91 77.91 77.91 77.91 1.0K
12:00 77.88 77.88 77.88 77.88 0.6K
12:01 77.85 77.88 77.85 77.88 5.2K
12:04 77.89 77.89 77.89 77.89 0.2K
12:06 77.95 77.95 77.95 77.95 0.0K
12:07 77.95 77.95 77.95 77.95 0.0K
12:09 77.95 78.00 77.95 78.00 37.0K
12:10 77.95 77.95 77.95 77.95 0.0K
12:11 78.00 78.00 78.00 78.00 0.0K
12:14 77.90 77.90 77.90 77.90 0.6K
12:16 77.94 77.94 77.94 77.94 3.4K
12:19 77.95 77.95 77.95 77.95 1.0K
12:21 77.90 78.00 77.90 78.00 0.0K
12:22 77.92 77.92 77.92 77.92 0.0K
12:26 77.96 77.96 77.96 77.96 3.2K
12:27 78.00 78.00 78.00 78.00 0.6K
12:30 77.90 77.94 77.85 77.89 14.8K
12:31 77.85 77.85 77.85 77.85 0.0K
12:35 77.85 77.85 77.85 77.85 0.2K
12:36 77.92 77.92 77.70 77.70 14.0K
12:38 77.70 77.70 77.70 77.70 0.7K
12:39 77.65 77.65 77.65 77.65 0.0K
12:40 77.75 77.75 77.75 77.75 4.0K
12:44 77.70 77.70 77.70 77.70 0.2K
12:49 77.77 77.79 77.77 77.79 13.2K
12:50 77.77 77.77 77.77 77.77 10.0K
12:51 77.80 77.80 77.80 77.80 7.6K
12:52 77.78 77.78 77.78 77.78 2.0K
12:59 77.77 77.77 77.77 77.77 2.5K
13:01 77.85 77.90 77.85 77.90 6.3K
13:04 77.87 77.87 77.87 77.87 0.3K
13:06 77.90 77.90 77.90 77.90 4.5K
13:11 77.93 77.93 77.93 77.93 3.6K
13:16 78.00 78.00 78.00 78.00 0.0K
13:17 77.90 77.90 77.90 77.90 1.6K
13:18 77.93 77.93 77.93 77.93 0.4K
13:20 77.90 77.90 77.90 77.90 3.2K
13:27 77.90 77.90 77.90 77.90 0.2K
13:29 78.00 78.05 78.00 78.05 10.4K
13:30 78.05 78.05 78.05 78.05 9.3K
13:31 78.10 78.10 78.10 78.10 0.0K
13:32 78.07 78.25 78.07 78.25 17.0K
13:33 78.27 78.27 78.27 78.27 6.4K
13:35 78.25 78.25 78.25 78.25 3.8K
13:36 78.25 78.25 78.05 78.10 63.1K
13:39 78.05 78.15 77.95 77.95 21.6K
13:41 77.90 77.90 77.90 77.90 6.1K
13:42 77.95 77.95 77.95 77.95 9.8K
13:43 77.96 77.96 77.96 77.96 0.9K
13:44 77.95 77.95 77.95 77.95 0.7K
13:45 77.85 77.85 77.85 77.85 6.9K
13:47 77.88 77.88 77.88 77.88 0.4K
13:51 77.93 77.93 77.93 77.93 1.0K
13:53 77.85 77.85 77.85 77.85 0.0K
13:56 77.85 77.85 77.80 77.80 8.3K
13:58 77.85 77.85 77.80 77.80 5.6K
13:59 77.70 77.70 77.70 77.70 0.0K
14:01 77.83 77.83 77.83 77.83 0.1K
14:03 77.78 77.78 77.78 77.78 8.2K
14:04 77.85 77.85 77.85 77.85 0.0K
14:05 77.75 77.75 77.75 77.75 1.0K
14:06 77.70 77.70 77.65 77.65 5.7K
14:08 77.66 77.66 77.66 77.66 1.3K
14:09 77.70 77.70 77.70 77.70 18.1K
14:11 77.63 77.63 77.63 77.63 0.3K
14:13 77.70 77.70 77.70 77.70 8.9K
14:14 77.70 77.70 77.65 77.65 3.8K
14:16 77.74 77.74 77.74 77.74 0.6K
14:17 77.72 77.72 77.72 77.72 19.2K
14:22 77.80 77.85 77.80 77.83 4.2K
14:26 77.80 77.80 77.80 77.80 1.4K
14:30 77.80 77.80 77.80 77.80 0.1K
14:32 77.71 77.71 77.71 77.71 0.0K
14:36 77.77 77.80 77.75 77.75 8.0K
14:38 77.90 77.90 77.90 77.90 0.0K
14:40 77.90 77.90 77.90 77.90 0.0K
14:41 77.85 77.85 77.85 77.85 0.3K
14:42 77.85 77.85 77.85 77.85 1.0K
14:49 77.82 77.82 77.82 77.82 12.8K
14:50 77.75 77.80 77.75 77.80 17.0K
14:51 77.82 77.82 77.78 77.78 33.6K
14:52 77.75 77.75 77.75 77.75 1.0K
14:59 77.82 77.82 77.82 77.82 0.6K
15:00 77.85 77.85 77.85 77.85 9.5K
15:01 77.85 77.85 77.85 77.85 0.6K
15:06 77.84 77.90 77.84 77.90 14.9K
15:08 77.90 77.90 77.90 77.90 17.8K
15:09 77.90 77.90 77.90 77.90 2.6K
15:11 77.91 77.91 77.91 77.91 0.3K
15:13 77.92 77.92 77.92 77.92 0.1K
15:15 77.95 78.00 77.95 78.00 1.4K
15:18 77.95 77.95 77.95 77.95 0.0K
15:19 78.10 78.10 78.10 78.10 3.3K
15:20 78.00 78.00 78.00 78.00 3.3K
15:21 78.00 78.00 78.00 78.00 1.7K
15:22 78.05 78.05 78.05 78.05 6.0K
15:24 78.06 78.06 78.06 78.06 1.9K
15:25 78.10 78.10 78.10 78.10 0.0K
15:26 78.03 78.03 78.03 78.03 0.8K
15:27 78.07 78.07 78.07 78.07 6.4K
15:28 78.10 78.10 78.00 78.00 3.9K
15:31 78.00 78.00 78.00 78.00 3.3K
15:32 78.00 78.15 78.00 78.15 16.7K
15:33 78.17 78.17 78.17 78.17 3.0K
15:35 78.10 78.10 78.10 78.10 9.6K
15:36 78.05 78.05 78.05 78.05 0.0K
15:37 78.15 78.20 78.15 78.20 12.9K
15:38 78.22 78.22 78.22 78.22 1.3K
15:40 78.20 78.20 78.20 78.20 0.6K
15:41 78.20 78.25 78.20 78.25 7.0K
15:42 78.22 78.25 78.22 78.25 3.4K
15:43 78.25 78.25 78.20 78.20 3.3K
15:44 78.27 78.27 78.21 78.21 0.2K
15:48 78.25 78.25 78.25 78.25 0.1K
15:52 78.20 78.20 78.20 78.20 3.3K
15:54 78.25 78.35 78.25 78.35 17.5K
15:55 78.40 78.40 78.35 78.35 9.7K
15:56 78.37 78.37 78.37 78.37 5.0K
15:57 78.40 78.40 78.40 78.40 4.2K
16:00 78.35 78.40 78.25 78.25 15.6K
16:02 78.30 78.30 78.30 78.30 0.6K
16:05 78.30 78.30 78.30 78.30 0.3K
16:06 78.20 78.20 78.20 78.20 0.0K
16:07 78.20 78.25 78.20 78.25 26.9K
16:09 78.30 78.45 78.30 78.45 61.6K
16:10 78.40 78.40 78.39 78.39 12.7K
16:12 78.40 78.40 78.40 78.40 7.5K
16:14 78.35 78.35 78.35 78.35 0.2K
16:17 78.36 78.36 78.36 78.36 0.0K
16:20 78.45 78.50 78.45 78.50 10.0K
16:21 78.47 78.47 78.40 78.45 22.2K
16:22 78.50 78.50 78.50 78.50 6.7K
16:23 78.55 78.55 78.55 78.55 3.4K
16:24 78.55 78.55 78.49 78.49 3.0K
16:25 78.55 78.55 78.50 78.50 15.7K
16:26 78.49 78.49 78.49 78.49 1.9K
16:27 78.55 78.55 78.52 78.52 7.0K
16:28 78.50 78.50 78.50 78.50 1.2K
16:29 78.45 78.50 78.45 78.50 7.6K
16:35 78.95 78.95 78.95 78.95 3,650.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据