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 68.75 68.79 67.45 68.30 59.5K
08:01 68.61 68.64 68.61 68.64 7.4K
08:02 68.68 68.68 68.68 68.68 50.0K
08:03 68.68 68.68 68.60 68.60 25.8K
08:04 68.68 68.68 68.67 68.67 11.9K
08:05 68.75 69.20 68.75 68.80 30.7K
08:06 68.75 68.75 68.47 68.47 26.2K
08:07 68.55 68.55 68.55 68.55 2.9K
08:08 68.37 68.47 68.37 68.47 5.2K
08:09 68.35 68.44 68.35 68.44 3.3K
08:10 68.60 68.60 68.35 68.35 4.0K
08:11 68.42 68.50 68.42 68.50 2.9K
08:12 68.50 68.50 68.37 68.37 5.0K
08:13 68.50 68.50 68.36 68.36 10.3K
08:15 68.38 68.38 68.38 68.38 29.9K
08:17 68.45 68.45 68.45 68.45 0.3K
08:18 68.50 68.50 68.40 68.40 18.2K
08:19 68.45 68.50 68.45 68.50 51.4K
08:20 68.55 68.60 68.55 68.60 2.4K
08:21 68.50 68.50 68.50 68.50 1.5K
08:22 68.60 68.60 68.60 68.60 16.4K
08:25 68.58 68.58 68.58 68.58 3.0K
08:26 68.60 68.60 68.60 68.60 1.1K
08:27 68.65 68.75 68.65 68.75 0.0K
08:28 68.70 68.70 68.70 68.70 6.6K
08:29 68.60 68.70 68.60 68.70 1.5K
08:30 68.45 68.60 68.35 68.60 49.2K
08:31 68.65 68.70 68.63 68.63 8.7K
08:32 68.70 68.70 68.60 68.60 3.5K
08:33 69.24 69.24 69.24 69.24 3.2K
08:34 68.65 68.65 68.45 68.45 2.2K
08:35 68.60 68.60 68.60 68.60 0.0K
08:36 68.55 68.70 68.53 68.70 3.7K
08:38 68.65 68.65 68.65 68.65 1.3K
08:39 68.75 68.75 68.65 68.69 3.6K
08:40 68.70 68.70 68.70 68.70 10.5K
08:43 68.70 68.70 68.70 68.70 10.0K
08:44 68.75 68.75 68.75 68.75 0.0K
08:45 68.75 68.81 68.75 68.81 6.1K
08:47 68.75 68.75 68.75 68.75 1.7K
08:48 68.75 68.75 68.75 68.75 3.6K
08:49 68.76 68.80 68.76 68.80 1.2K
08:50 68.78 68.85 68.78 68.85 36.5K
08:51 69.10 69.15 69.10 69.15 71.6K
08:52 69.15 69.15 69.15 69.15 6.9K
08:53 69.10 69.12 69.10 69.12 5.3K
08:54 69.15 69.15 69.15 69.15 0.0K
08:55 69.15 69.15 69.05 69.05 17.8K
08:56 69.00 69.00 69.00 69.00 31.7K
08:57 69.05 69.10 69.00 69.10 143.7K
08:58 69.20 69.20 69.20 69.20 3.3K
09:02 69.05 69.05 69.00 69.00 1.0K
09:03 69.10 69.10 69.05 69.05 0.5K
09:04 69.15 69.20 69.15 69.18 10.0K
09:06 69.15 69.20 69.15 69.20 4.5K
09:09 69.20 69.20 69.15 69.15 4.6K
09:10 69.15 69.15 69.15 69.15 1.7K
09:11 69.10 69.10 69.05 69.05 23.4K
09:12 69.00 69.00 69.00 69.00 0.8K
09:13 69.20 69.25 69.20 69.25 6.1K
09:14 69.30 69.30 69.30 69.30 0.0K
09:15 69.20 69.20 69.20 69.20 0.3K
09:17 69.25 69.25 69.25 69.25 1.0K
09:18 69.20 69.20 69.20 69.20 0.0K
09:19 69.25 69.25 69.25 69.25 7.8K
09:20 69.20 69.20 69.20 69.20 0.5K
09:21 69.21 69.21 69.21 69.21 2.4K
09:22 69.25 69.25 69.20 69.20 2.0K
09:23 69.25 69.25 69.25 69.25 5.3K
09:24 69.25 69.30 69.25 69.30 2.0K
09:27 69.20 69.20 69.20 69.20 13.1K
09:29 69.30 69.30 69.30 69.30 0.7K
09:30 69.38 69.40 69.38 69.40 1.9K
09:31 69.43 69.47 69.40 69.40 8.7K
09:32 69.45 69.45 69.45 69.45 10.0K
09:33 69.50 69.50 69.40 69.40 0.1K
09:35 69.45 69.45 69.45 69.45 0.5K
09:39 69.50 69.50 69.47 69.47 1.0K
09:41 69.40 69.40 69.40 69.40 3.3K
09:42 69.40 69.40 69.40 69.40 0.6K
09:44 69.41 69.41 69.41 69.41 49.0K
09:46 69.45 69.45 69.45 69.45 10.2K
09:47 69.43 69.43 69.40 69.40 20.0K
09:48 69.50 69.55 69.50 69.55 12.2K
09:49 69.57 69.60 69.57 69.60 0.7K
09:50 69.60 69.80 69.60 69.80 76.3K
09:51 70.00 70.25 70.00 70.25 181.6K
09:53 70.12 70.12 70.12 70.12 8.5K
09:54 70.25 70.30 70.20 70.20 28.0K
09:55 70.20 70.20 70.20 70.20 4.6K
09:57 70.20 70.25 70.20 70.25 1.6K
09:58 70.15 70.15 70.00 70.10 303.2K
09:59 70.04 70.04 70.04 70.04 7.4K
10:00 70.05 70.05 70.05 70.05 2.8K
10:01 70.07 70.07 70.07 70.07 5.0K
10:03 70.02 70.02 70.02 70.02 0.1K
10:04 70.15 70.15 70.15 70.15 10.0K
10:05 70.15 70.15 70.15 70.15 6.4K
10:06 70.18 70.18 70.10 70.10 12.1K
10:07 70.10 70.10 70.10 70.10 1.2K
10:08 70.20 70.20 70.16 70.16 2.0K
10:09 70.25 70.25 70.25 70.25 0.0K
10:10 70.10 70.15 70.05 70.05 28.6K
10:11 70.10 70.10 70.10 70.10 0.0K
10:14 70.10 70.15 70.10 70.15 3.4K
10:16 70.08 70.20 70.08 70.20 13.7K
10:17 70.17 70.17 70.17 70.17 3.0K
10:18 70.10 70.10 70.10 70.10 1.7K
10:19 70.11 70.11 70.11 70.11 1.6K
10:20 70.05 70.05 70.05 70.05 0.2K
10:21 70.11 70.11 70.11 70.11 14.0K
10:24 70.10 70.10 70.05 70.05 38.6K
10:25 70.00 70.05 70.00 70.05 28.2K
10:26 70.03 70.03 70.03 70.03 5.4K
10:27 70.01 70.01 70.01 70.01 4.8K
10:30 70.10 70.15 70.10 70.15 21.4K
10:31 70.05 70.05 70.05 70.05 11.6K
10:33 70.05 70.05 69.90 69.90 61.5K
10:34 69.93 69.93 69.93 69.93 20.7K
10:35 69.90 69.90 69.90 69.90 0.6K
10:36 69.85 69.86 69.85 69.86 1.3K
10:39 69.80 69.80 69.80 69.80 11.9K
10:40 69.80 69.80 69.80 69.80 0.3K
10:41 69.80 69.80 69.70 69.70 32.6K
10:42 69.70 69.75 69.70 69.75 8.4K
10:43 69.75 69.75 69.75 69.75 2.8K
10:45 69.80 69.85 69.80 69.85 22.8K
10:52 69.85 69.88 69.85 69.88 7.4K
10:53 69.95 69.95 69.95 69.95 0.8K
10:54 69.97 69.97 69.95 69.95 19.9K
10:59 69.90 69.91 69.90 69.91 15.1K
11:00 69.93 69.93 69.93 69.93 0.0K
11:01 69.95 69.95 69.95 69.95 1.9K
11:04 69.90 69.97 69.90 69.97 1.5K
11:06 69.94 70.05 69.94 69.95 12.0K
11:12 69.95 69.95 69.95 69.95 0.0K
11:14 69.90 69.90 69.90 69.90 1.2K
11:15 69.95 69.95 69.95 69.95 0.5K
11:16 69.95 69.95 69.95 69.95 14.2K
11:17 69.90 69.95 69.86 69.86 8.0K
11:18 69.91 69.91 69.91 69.91 2.8K
11:20 69.95 69.95 69.95 69.95 0.1K
11:21 69.95 69.95 69.95 69.95 0.0K
11:22 69.86 69.86 69.86 69.86 0.8K
11:23 69.85 69.85 69.85 69.85 1.9K
11:27 69.80 69.80 69.80 69.80 0.0K
11:28 69.82 69.82 69.80 69.81 0.4K
11:29 69.85 69.95 69.85 69.95 8.6K
11:31 69.88 69.88 69.88 69.88 1.4K
11:33 69.90 69.95 69.90 69.95 11.7K
11:34 70.00 70.00 70.00 70.00 3.8K
11:37 70.05 70.10 70.05 70.10 9.0K
11:38 70.20 70.20 70.20 70.20 5.7K
11:39 70.15 70.15 70.15 70.15 0.0K
11:41 70.20 70.25 70.20 70.20 16.8K
11:44 70.20 70.20 70.20 70.20 9.1K
11:49 70.15 70.15 70.15 70.15 1.5K
11:50 70.18 70.20 70.18 70.20 1.0K
11:51 70.20 70.20 70.20 70.20 0.6K
11:53 70.18 70.18 70.18 70.18 0.9K
11:57 70.20 70.20 70.20 70.20 1.8K
11:58 70.25 70.25 70.25 70.25 0.6K
12:00 70.25 70.30 70.25 70.30 0.0K
12:01 70.30 70.30 70.25 70.25 4.1K
12:04 70.27 70.27 70.27 70.27 0.3K
12:06 70.20 70.20 70.20 70.20 0.2K
12:07 70.27 70.27 70.25 70.25 7.8K
12:12 70.25 70.25 70.25 70.25 4.1K
12:18 70.20 70.20 70.15 70.15 21.5K
12:20 70.15 70.15 70.15 70.15 12.4K
12:21 70.15 70.15 70.15 70.15 0.7K
12:22 70.20 70.20 70.20 70.20 0.0K
12:23 70.09 70.09 70.07 70.07 87.1K
12:25 70.20 70.25 70.20 70.25 14.6K
12:26 70.20 70.20 70.20 70.20 0.5K
12:27 70.20 70.20 70.15 70.15 6.5K
12:28 70.15 70.15 70.15 70.15 1.9K
12:29 70.15 70.15 70.15 70.15 65.1K
12:30 70.20 70.20 70.18 70.18 3.7K
12:31 70.18 70.18 70.15 70.15 6.0K
12:33 70.18 70.18 70.18 70.18 2.2K
12:34 70.15 70.15 70.15 70.15 47.0K
12:35 70.15 70.15 70.05 70.05 59.4K
12:37 70.05 70.05 70.05 70.05 10.0K
12:41 70.10 70.10 70.00 70.00 0.1K
12:42 70.00 70.00 70.00 70.00 0.0K
12:45 70.05 70.05 70.05 70.05 0.0K
12:46 70.05 70.05 69.99 69.99 32.0K
12:47 70.10 70.10 70.10 70.10 0.0K
12:48 70.00 70.10 70.00 70.10 21.9K
12:49 70.00 70.00 69.95 69.95 40.3K
12:50 69.90 70.10 69.90 70.10 18.0K
12:51 70.15 70.15 70.15 70.15 9.0K
12:52 70.20 70.20 70.20 70.20 2.3K
12:57 70.10 70.10 70.10 70.10 0.0K
13:00 70.25 70.30 70.25 70.30 40.3K
13:01 70.25 70.25 70.25 70.25 8.6K
13:02 70.20 70.20 70.20 70.20 13.1K
13:03 70.18 70.22 70.18 70.22 16.5K
13:04 70.30 70.30 70.30 70.30 18.2K
13:08 70.30 70.30 70.30 70.30 2.2K
13:10 70.35 70.35 70.30 70.30 13.4K
13:12 70.25 70.25 70.25 70.25 6.2K
13:14 70.25 70.25 70.23 70.23 4.8K
13:17 70.25 70.25 70.25 70.25 3.5K
13:18 70.28 70.28 70.28 70.28 1.3K
13:20 70.30 70.30 70.25 70.30 23.4K
13:21 70.30 70.30 70.30 70.30 2.7K
13:22 70.35 70.35 70.35 70.35 0.9K
13:24 70.33 70.33 70.30 70.30 1.6K
13:26 70.35 70.35 70.35 70.35 11.1K
13:27 70.40 70.40 70.40 70.40 3.6K
13:28 70.40 70.40 70.40 70.40 9.1K
13:29 70.45 70.45 70.40 70.40 5.9K
13:30 70.40 70.40 70.35 70.35 27.8K
13:31 70.40 70.40 70.40 70.40 7.0K
13:32 70.35 70.35 70.35 70.35 0.0K
13:33 70.40 70.40 70.40 70.40 0.6K
13:34 70.40 70.40 70.40 70.40 1.6K
13:35 70.35 70.35 70.35 70.35 0.8K
13:36 70.40 70.40 70.40 70.40 3.8K
13:37 70.40 70.45 70.35 70.35 1.1K
13:38 70.45 70.45 70.45 70.45 0.2K
13:39 70.45 70.45 70.45 70.45 8.1K
13:40 70.45 70.45 70.45 70.45 3.9K
13:41 70.50 70.50 70.50 70.50 1.5K
13:42 70.50 70.50 70.50 70.50 0.0K
13:43 70.50 70.50 70.50 70.50 2.1K
13:45 70.50 70.55 70.48 70.55 32.8K
13:46 70.60 70.60 70.50 70.50 3.3K
13:47 70.55 70.55 70.55 70.55 0.3K
13:49 70.17 70.57 70.17 70.50 474.0K
13:50 70.50 70.50 70.50 70.50 151.7K
13:51 70.55 70.55 70.55 70.55 5.5K
13:53 70.50 70.50 70.50 70.50 12.0K
13:54 70.50 70.53 70.50 70.53 0.7K
13:55 70.45 70.45 70.45 70.45 7.1K
13:56 70.45 70.45 70.45 70.45 1.2K
13:58 70.50 70.50 70.50 70.50 13.3K
14:00 70.40 70.40 70.40 70.40 31.5K
14:01 70.41 70.41 70.41 70.41 4.2K
14:02 70.45 70.50 70.45 70.50 9.9K
14:03 70.50 70.55 70.50 70.55 11.3K
14:04 70.55 70.55 70.55 70.55 3.2K
14:05 70.55 70.55 70.55 70.55 3.2K
14:06 70.60 70.60 70.60 70.60 2.2K
14:08 70.55 70.60 70.50 70.50 19.8K
14:12 70.50 70.50 70.50 70.50 6.1K
14:13 70.50 70.50 70.45 70.45 4.5K
14:14 70.50 70.53 70.50 70.53 67.8K
14:15 70.55 70.55 70.55 70.55 7.2K
14:16 70.60 70.65 70.60 70.65 26.6K
14:18 70.65 70.65 70.65 70.65 9.1K
14:19 70.60 70.60 70.60 70.60 0.0K
14:22 70.55 70.57 70.55 70.57 3.6K
14:23 70.50 70.50 70.50 70.50 0.3K
14:25 70.55 70.55 70.55 70.55 3.8K
14:26 70.50 70.50 70.50 70.50 0.0K
14:27 70.60 70.60 70.55 70.60 13.2K
14:29 70.63 70.63 70.63 70.63 7.2K
14:30 70.60 70.60 70.55 70.60 22.3K
14:31 70.50 70.50 70.50 70.50 0.0K
14:32 70.45 70.50 70.45 70.50 19.3K
14:35 70.55 70.55 70.55 70.55 0.7K
14:38 70.50 70.50 70.50 70.50 5.0K
14:39 70.55 70.55 70.55 70.55 22.4K
14:40 70.50 70.50 70.45 70.45 8.2K
14:42 70.40 70.40 70.40 70.40 4.9K
14:43 70.35 70.35 70.30 70.30 5.0K
14:44 70.30 70.35 70.30 70.35 4.3K
14:45 70.35 70.40 70.35 70.40 7.0K
14:46 70.32 70.32 70.25 70.25 9.4K
14:47 70.20 70.25 70.15 70.25 11.5K
14:48 70.30 70.31 70.30 70.31 16.1K
14:49 70.35 70.35 70.35 70.35 0.1K
14:50 70.42 70.50 70.42 70.50 17.5K
14:51 70.53 70.55 70.45 70.50 38.7K
14:52 70.45 70.45 70.45 70.45 0.0K
14:55 70.50 70.50 70.50 70.50 7.3K
14:56 70.50 70.50 70.50 70.50 13.9K
15:00 70.55 70.60 70.55 70.60 10.6K
15:02 70.60 70.65 70.60 70.65 32.3K
15:03 70.70 70.70 70.70 70.70 14.5K
15:04 70.70 70.72 70.68 70.68 19.1K
15:05 70.70 70.70 70.70 70.70 0.6K
15:06 70.70 70.70 70.70 70.70 0.6K
15:07 70.70 70.70 70.70 70.70 9.7K
15:08 70.75 70.75 70.75 70.75 0.0K
15:09 70.70 70.70 70.70 70.70 13.8K
15:10 70.73 70.73 70.73 70.72 90.9K
15:11 70.75 70.75 70.70 70.70 20.4K
15:12 70.70 70.73 70.60 70.60 196.7K
15:13 70.55 70.65 70.55 70.65 16.5K
15:16 70.60 70.65 70.60 70.60 37.1K
15:17 70.65 70.65 70.60 70.60 30.6K
15:18 70.65 70.70 70.65 70.70 26.4K
15:19 70.70 70.70 70.70 70.70 12.3K
15:21 70.70 70.70 70.70 70.70 1.4K
15:22 70.65 70.65 70.65 70.65 0.0K
15:23 70.72 70.72 70.72 70.72 8.0K
15:25 70.70 70.75 70.70 70.75 16.7K
15:26 70.75 70.80 70.75 70.75 33.9K
15:27 70.70 70.80 70.70 70.73 58.5K
15:28 70.75 70.80 70.75 70.80 19.8K
15:31 70.75 70.75 70.75 70.75 0.9K
15:32 70.75 70.78 70.75 70.78 3.0K
15:33 70.75 70.75 70.75 70.75 4.3K
15:34 70.75 70.75 70.75 70.75 24.5K
15:35 70.73 70.75 70.73 70.75 20.9K
15:36 70.80 70.80 70.80 70.80 2.9K
15:39 70.82 70.82 70.82 70.82 71.5K
15:40 70.75 70.80 70.75 70.80 25.8K
15:41 70.75 70.75 70.75 70.75 15.1K
15:42 70.80 70.80 70.80 70.80 1.4K
15:43 70.80 70.80 70.80 70.80 1.3K
15:44 70.85 70.90 70.85 70.90 27.2K
15:45 70.95 71.00 70.95 71.00 24.5K
15:46 71.00 71.05 71.00 71.00 130.8K
15:47 71.10 71.10 71.10 71.10 16.1K
15:48 71.15 71.15 71.15 71.15 23.0K
15:49 71.20 71.20 71.10 71.10 76.0K
15:50 71.15 71.15 71.15 71.15 2.6K
15:51 71.15 71.15 71.15 71.15 1.2K
15:52 71.20 71.22 71.20 71.22 2.2K
15:53 71.20 71.35 71.20 71.35 46.1K
15:54 71.32 71.40 71.30 71.40 28.0K
15:55 71.30 71.30 71.15 71.15 51.9K
15:56 71.28 71.28 71.15 71.20 56.8K
15:57 71.20 71.22 71.20 71.20 94.3K
15:58 71.15 71.15 71.15 71.15 0.8K
15:59 71.20 71.20 71.20 71.20 0.3K
16:00 71.05 71.05 71.05 71.05 20.7K
16:01 71.00 71.11 71.00 71.05 100.4K
16:03 71.05 71.05 70.85 70.95 88.1K
16:04 71.00 71.00 70.90 71.00 75.9K
16:05 71.02 71.02 70.90 70.90 6.1K
16:06 70.90 71.00 70.90 71.00 67.1K
16:07 71.05 71.05 70.95 71.00 8.7K
16:08 71.00 71.10 71.00 71.10 23.0K
16:09 71.15 71.15 71.15 71.15 0.7K
16:10 71.10 71.25 71.10 71.25 71.5K
16:11 71.25 71.25 71.25 71.25 4.4K
16:12 71.25 71.25 71.25 71.25 40.5K
16:13 71.30 71.35 71.30 71.30 65.2K
16:14 71.25 71.29 71.25 71.29 16.0K
16:15 71.25 71.28 71.25 71.25 43.1K
16:16 71.26 71.26 71.26 71.26 1.0K
16:17 71.20 71.23 71.20 71.23 4.5K
16:18 71.20 71.20 71.20 71.20 0.7K
16:19 71.25 71.30 71.25 71.30 43.6K
16:20 71.20 71.20 71.15 71.20 53.0K
16:21 71.25 71.25 71.20 71.23 50.7K
16:22 71.20 71.25 71.20 71.24 37.2K
16:23 71.20 71.20 71.20 71.20 9.7K
16:24 71.20 71.20 71.20 71.20 0.5K
16:25 71.15 71.20 71.05 71.05 136.9K
16:26 71.05 71.14 71.05 71.14 9.3K
16:27 70.95 71.00 70.95 71.00 6.4K
16:28 70.95 71.05 70.95 71.05 23.7K
16:29 71.10 71.15 71.10 71.10 11.5K
16:35 71.35 71.35 71.35 71.35 5,772.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据