英国独立电视台

ITV
🏛️ 英国 →
79.50
最后更新: 2025-10-02
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 79.20 79.20 78.37 78.75 384.5K
08:01 78.75 79.85 78.75 79.68 112.3K
08:02 80.01 80.01 79.45 79.45 463.3K
08:03 79.70 79.70 79.70 79.70 1.1K
08:05 79.69 79.69 79.30 79.30 9.9K
08:06 79.36 79.36 79.25 79.25 231.6K
08:08 78.95 78.95 78.75 78.75 32.6K
08:10 78.77 78.77 78.65 78.65 13.1K
08:11 78.67 79.05 78.62 79.05 43.5K
08:12 79.08 79.08 79.05 79.05 40.9K
08:13 78.90 79.05 78.90 79.05 17.5K
08:14 78.99 78.99 78.99 78.99 8.6K
08:15 79.20 79.30 79.15 79.15 20.4K
08:16 79.45 79.75 79.45 79.75 42.4K
08:18 79.70 79.70 79.70 79.70 0.6K
08:19 79.65 79.65 79.53 79.65 5.3K
08:20 79.53 79.68 79.53 79.68 9.4K
08:21 79.70 79.70 79.70 79.70 3.2K
08:23 79.75 79.80 79.75 79.80 4.7K
08:25 79.71 79.71 79.71 79.71 5.0K
08:26 79.80 79.80 79.69 79.69 27.0K
08:28 79.65 79.68 79.65 79.68 0.2K
08:29 79.72 79.72 79.72 79.72 3.3K
08:30 79.65 79.65 79.65 79.64 0.7K
08:31 79.75 79.75 79.64 79.64 10.8K
08:32 79.75 79.75 79.61 79.75 0.7K
08:33 79.65 79.75 79.65 79.75 0.0K
08:34 79.65 79.75 79.65 79.65 10.6K
08:35 79.65 79.65 79.65 79.65 2.2K
08:36 79.61 79.64 79.60 79.60 23.2K
08:37 79.60 79.70 79.60 79.64 2.5K
08:38 79.61 79.61 79.55 79.60 5.6K
08:39 79.56 79.56 79.56 79.56 0.3K
08:40 79.65 79.65 79.50 79.50 4.8K
08:41 79.45 79.50 79.45 79.50 5.3K
08:42 79.45 79.50 79.45 79.50 3.7K
08:43 79.60 79.60 79.45 79.53 25.0K
08:44 79.60 79.60 79.52 79.52 16.1K
08:45 79.60 79.60 79.45 79.53 6.7K
08:46 79.50 79.60 79.50 79.60 23.0K
08:47 79.49 79.55 79.49 79.50 23.9K
08:48 79.45 79.45 79.33 79.33 47.9K
08:50 79.25 79.25 79.25 79.25 1.1K
08:52 79.25 79.25 79.15 79.15 6.1K
08:55 79.25 79.25 79.25 79.25 0.5K
08:56 79.25 79.25 79.25 79.25 0.5K
08:57 79.25 79.25 79.25 79.25 0.0K
08:58 79.25 79.25 79.25 79.25 0.5K
08:59 79.10 79.18 79.10 79.18 0.2K
09:00 79.25 79.25 79.13 79.13 30.5K
09:01 79.10 79.15 79.09 79.15 7.5K
09:03 79.10 79.15 79.10 79.10 14.9K
09:04 79.10 79.15 79.10 79.15 0.0K
09:06 79.05 79.05 79.00 79.00 12.2K
09:07 78.95 79.00 78.95 78.98 18.4K
09:08 79.05 79.05 79.05 79.05 0.1K
09:09 78.95 78.95 78.95 78.95 1.8K
09:10 78.90 78.90 78.89 78.89 4.2K
09:11 78.84 78.89 78.65 78.65 58.7K
09:12 78.70 78.70 78.60 78.60 6.4K
09:13 78.64 78.64 78.64 78.64 2.5K
09:14 78.64 78.64 78.64 78.64 1.2K
09:15 78.65 78.75 78.65 78.75 4.3K
09:16 78.65 78.65 78.60 78.60 8.0K
09:17 78.65 78.68 78.65 78.68 162.4K
09:19 78.60 78.60 78.60 78.60 3.0K
09:21 78.60 78.60 78.60 78.60 0.4K
09:24 78.43 78.50 78.43 78.45 16.8K
09:25 78.55 78.55 78.45 78.45 0.9K
09:26 78.55 78.65 78.55 78.65 11.4K
09:27 78.75 78.75 78.60 78.60 3.3K
09:29 78.60 78.60 78.60 78.60 0.0K
09:30 78.64 78.65 78.60 78.65 9.4K
09:31 78.75 78.75 78.63 78.63 3.3K
09:32 78.63 78.63 78.60 78.60 16.3K
09:33 78.64 78.64 78.64 78.64 0.1K
09:35 78.60 78.70 78.60 78.70 5.4K
09:36 78.75 78.75 78.69 78.69 0.2K
09:38 78.65 78.65 78.65 78.65 2.1K
09:39 78.60 78.60 78.60 78.60 1.2K
09:42 78.60 78.60 78.60 78.60 1.7K
09:43 78.45 78.65 78.45 78.65 4.5K
09:44 78.60 78.60 78.50 78.55 88.0K
09:45 78.53 78.55 78.50 78.50 16.0K
09:46 78.55 78.55 78.55 78.55 1.3K
09:47 78.57 78.60 78.57 78.60 4.7K
09:48 78.55 78.60 78.55 78.60 13.5K
09:49 78.63 78.63 78.63 78.63 2.0K
09:50 78.65 78.65 78.60 78.60 2.0K
09:51 78.65 78.65 78.65 78.65 3.3K
09:52 78.65 78.65 78.65 78.65 3.8K
09:53 78.60 78.60 78.60 78.60 5.0K
09:54 78.65 78.65 78.65 78.65 1.0K
09:55 78.65 78.65 78.60 78.60 6.7K
09:57 78.50 78.53 78.50 78.53 3.7K
09:58 78.45 78.51 78.45 78.51 2.0K
10:00 78.55 78.55 78.55 78.55 0.5K
10:01 78.60 78.65 78.60 78.60 19.4K
10:02 78.60 78.60 78.60 78.60 1.0K
10:03 78.60 78.60 78.55 78.55 2.7K
10:04 78.65 78.65 78.65 78.65 0.0K
10:05 78.55 78.55 78.55 78.55 0.1K
10:07 78.55 78.65 78.55 78.60 7.2K
10:08 78.65 78.65 78.65 78.65 0.0K
10:09 78.60 78.60 78.45 78.45 2.3K
10:10 78.60 78.60 78.60 78.60 0.5K
10:12 78.60 78.60 78.50 78.50 0.9K
10:13 78.50 78.50 78.00 78.05 46.8K
10:14 78.10 78.35 78.10 78.35 8.7K
10:15 78.25 78.30 78.25 78.30 7.5K
10:16 78.35 78.40 78.35 78.40 3.8K
10:17 78.45 78.45 78.45 78.45 3.2K
10:21 78.45 78.45 78.45 78.45 0.0K
10:23 78.40 78.50 78.40 78.50 19.6K
10:24 78.48 78.48 78.48 78.48 3.5K
10:25 78.45 78.45 78.42 78.42 4.6K
10:26 78.45 78.45 78.45 78.45 0.2K
10:27 78.50 78.50 78.50 78.50 0.6K
10:28 78.45 78.45 78.45 78.45 6.5K
10:30 78.55 78.60 78.55 78.60 1.6K
10:31 78.50 78.60 78.50 78.60 1.5K
10:32 78.55 78.55 78.45 78.45 1.6K
10:33 78.60 78.60 78.50 78.50 1.5K
10:34 78.56 78.56 78.56 78.56 4.3K
10:36 78.65 78.65 78.65 78.65 4.1K
10:37 78.70 78.70 78.70 78.70 0.8K
10:38 78.65 78.65 78.65 78.65 0.0K
10:39 78.60 78.64 78.60 78.64 12.5K
10:41 78.61 78.65 78.60 78.65 3.6K
10:42 78.65 78.65 78.65 78.65 0.0K
10:44 78.60 78.60 78.50 78.50 1.1K
10:45 78.55 78.55 78.55 78.55 4.8K
10:46 78.55 78.55 78.55 78.55 0.4K
10:48 78.55 78.55 78.55 78.55 0.7K
10:49 78.50 78.50 78.50 78.50 1.4K
10:50 78.60 78.60 78.55 78.55 2.0K
10:51 78.49 78.49 78.49 78.49 0.5K
10:52 78.55 78.55 78.50 78.50 1.2K
10:54 78.60 78.60 78.60 78.60 6.5K
10:55 78.60 78.60 78.50 78.50 4.0K
10:56 78.54 78.54 78.54 78.54 3.2K
10:58 78.54 78.54 78.54 78.54 11.4K
10:59 78.60 78.60 78.60 78.60 4.8K
11:00 78.65 78.65 78.62 78.62 3.9K
11:01 78.60 78.60 78.55 78.55 1.5K
11:03 78.65 78.65 78.65 78.65 2.9K
11:04 78.60 78.60 78.60 78.60 0.1K
11:05 78.55 78.55 78.55 78.55 0.0K
11:06 78.55 78.55 78.55 78.55 1.4K
11:07 78.60 78.60 78.50 78.50 3.6K
11:08 78.55 78.55 78.50 78.50 14.4K
11:09 78.55 78.55 78.55 78.55 2.0K
11:12 78.50 78.50 78.50 78.50 1.9K
11:13 78.50 78.50 78.50 78.50 0.1K
11:15 78.55 78.55 78.45 78.45 1.0K
11:16 78.55 78.55 78.55 78.55 0.9K
11:17 78.55 78.55 78.55 78.55 1.9K
11:20 78.51 78.60 78.50 78.50 30.2K
11:21 78.55 78.55 78.55 78.55 11.8K
11:22 78.54 78.54 78.54 78.54 25.0K
11:23 78.51 78.55 78.50 78.50 28.6K
11:24 78.49 78.49 78.49 78.49 10.0K
11:25 78.48 78.48 78.48 78.48 1.3K
11:26 78.55 78.55 78.55 78.55 2.8K
11:27 78.50 78.50 78.50 78.50 614.9K
11:32 78.55 78.55 78.55 78.55 8.5K
11:33 78.58 78.58 78.58 78.58 3.0K
11:34 78.60 78.60 78.60 78.60 2.5K
11:36 78.55 78.55 78.45 78.45 1.8K
11:39 78.55 78.55 78.55 78.55 0.0K
11:40 78.55 78.55 78.55 78.55 4.0K
11:42 78.55 78.55 78.55 78.55 2.5K
11:43 78.60 78.60 78.60 78.60 0.0K
11:44 78.45 78.45 78.45 78.45 4.6K
11:45 78.40 78.40 78.40 78.40 1.3K
11:46 78.45 78.45 78.40 78.45 35.2K
11:48 78.50 78.50 78.50 78.50 0.0K
11:50 78.50 78.50 78.45 78.45 13.0K
11:51 78.45 78.45 78.30 78.30 1.8K
11:52 78.25 78.25 78.20 78.20 1.4K
11:55 78.30 78.30 78.25 78.25 127.3K
11:56 78.35 78.35 78.35 78.35 0.0K
11:59 78.25 78.30 78.25 78.30 4.3K
12:00 78.30 78.30 78.30 78.30 3.6K
12:01 78.21 78.21 78.21 78.21 0.0K
12:02 78.30 78.30 78.20 78.28 32.6K
12:03 78.30 78.30 78.25 78.25 0.9K
12:04 78.25 78.30 78.25 78.25 13.5K
12:06 78.15 78.15 78.15 78.15 0.0K
12:13 78.25 78.25 78.25 78.25 1.4K
12:14 78.30 78.30 78.30 78.30 0.0K
12:15 78.26 78.30 78.26 78.30 6.3K
12:16 78.35 78.35 78.35 78.35 1.0K
12:18 78.35 78.35 78.35 78.35 24.0K
12:19 78.38 78.45 78.38 78.45 49.1K
12:20 78.45 78.45 78.45 78.45 10.1K
12:21 78.45 78.45 78.40 78.40 14.0K
12:23 78.35 78.35 78.35 78.35 12.3K
12:25 78.30 78.30 78.30 78.30 1.4K
12:27 78.25 78.35 78.25 78.35 1.4K
12:28 78.25 78.25 78.25 78.25 5.3K
12:30 78.25 78.25 78.25 78.25 0.0K
12:31 78.20 78.25 78.20 78.25 0.0K
12:33 78.20 78.20 78.20 78.20 4.6K
12:34 78.15 78.15 78.15 78.15 0.0K
12:35 78.20 78.20 78.20 78.20 1.9K
12:43 78.20 78.20 78.20 78.20 6.4K
12:46 78.15 78.25 78.15 78.25 0.7K
12:47 78.30 78.30 78.30 78.30 6.1K
12:48 78.40 78.40 78.40 78.40 2.6K
12:51 78.30 78.30 78.30 78.30 3.8K
12:54 78.33 78.35 78.33 78.35 2.1K
12:55 78.35 78.35 78.35 78.35 2.5K
12:57 78.40 78.40 78.40 78.40 1.9K
13:01 78.50 78.50 78.50 78.50 6.9K
13:02 78.40 78.50 78.40 78.50 1.3K
13:03 78.55 78.60 78.55 78.60 0.7K
13:05 78.55 78.55 78.55 78.55 11.8K
13:07 78.65 78.65 78.65 78.65 0.0K
13:08 78.50 78.55 78.50 78.50 23.4K
13:09 78.45 78.45 78.45 78.45 0.7K
13:10 78.40 78.45 78.40 78.45 1.0K
13:11 78.40 78.40 78.30 78.30 20.0K
13:13 78.25 78.25 78.25 78.25 0.5K
13:14 78.15 78.15 78.15 78.15 6.5K
13:16 78.20 78.20 78.18 78.20 27.5K
13:17 78.20 78.20 78.20 78.20 2.6K
13:18 78.15 78.15 78.15 78.15 15.0K
13:20 78.15 78.15 78.10 78.10 17.4K
13:23 78.15 78.15 78.15 78.15 3.9K
13:25 78.20 78.20 78.20 78.20 0.0K
13:27 78.25 78.25 78.20 78.25 0.0K
13:29 78.25 78.25 78.25 78.25 5.0K
13:30 78.30 78.30 78.30 78.30 2.1K
13:31 78.25 78.25 78.25 78.25 1.6K
13:37 78.25 78.25 78.25 78.25 0.3K
13:38 78.20 78.30 78.20 78.30 1.2K
13:39 78.35 78.35 78.35 78.35 8.7K
13:40 78.20 78.20 78.20 78.20 0.1K
13:43 78.30 78.30 78.30 78.30 1.5K
13:48 78.31 78.31 78.31 78.31 4.5K
13:50 78.35 78.35 78.35 78.35 0.0K
13:51 78.31 78.31 78.31 78.31 2.0K
13:52 78.35 78.35 78.35 78.35 0.0K
13:54 78.40 78.40 78.40 78.40 3.6K
13:55 78.50 78.50 78.50 78.50 16.3K
13:56 78.60 78.60 78.60 78.60 1.5K
13:58 78.60 78.60 78.60 78.60 0.0K
14:00 78.60 78.60 78.60 78.60 0.9K
14:01 78.60 78.60 78.60 78.60 0.0K
14:03 78.55 78.55 78.50 78.50 11.8K
14:04 78.50 78.55 78.50 78.55 4.8K
14:05 78.60 78.60 78.60 78.60 1.2K
14:07 78.58 78.58 78.58 78.58 2.8K
14:10 78.60 78.60 78.60 78.60 0.0K
14:11 78.55 78.55 78.55 78.55 0.1K
14:13 78.60 78.60 78.55 78.55 14.8K
14:16 78.55 78.55 78.50 78.55 29.2K
14:22 78.55 78.55 78.55 78.55 3.1K
14:23 78.50 78.50 78.50 78.50 1.3K
14:26 78.60 78.75 78.60 78.75 16.4K
14:27 78.75 78.75 78.70 78.70 4.6K
14:29 78.70 78.75 78.70 78.75 1.2K
14:30 78.75 78.75 78.75 78.75 2.8K
14:31 78.73 78.73 78.73 78.73 1.0K
14:32 78.77 78.77 78.70 78.70 38.5K
14:36 78.75 78.75 78.75 78.75 0.0K
14:37 78.75 78.75 78.70 78.70 4.8K
14:39 78.68 78.68 78.68 78.68 0.0K
14:40 78.70 78.70 78.70 78.70 5.8K
14:41 78.80 78.80 78.70 78.70 14.5K
14:42 78.70 78.70 78.70 78.70 17.9K
14:43 78.65 78.68 78.50 78.50 12.9K
14:45 78.55 78.55 78.55 78.55 0.0K
14:46 78.50 78.50 78.50 78.50 2.9K
14:47 78.50 78.55 78.50 78.55 10.0K
14:48 78.55 78.60 78.55 78.60 1.6K
14:49 78.60 78.60 78.60 78.60 2.8K
14:51 78.60 78.60 78.60 78.60 6.2K
14:52 78.55 78.55 78.55 78.55 8.0K
14:54 78.56 78.56 78.56 78.56 10.0K
14:55 78.50 78.50 78.50 78.50 4.4K
14:56 78.55 78.60 78.55 78.60 16.7K
14:59 78.55 78.55 78.55 78.55 2.0K
15:00 78.55 78.55 78.55 78.55 9.5K
15:05 78.60 78.60 78.55 78.55 36.8K
15:06 78.55 78.55 78.50 78.55 50.2K
15:07 78.53 78.53 78.53 78.53 4.5K
15:08 78.50 78.60 78.50 78.60 21.1K
15:10 78.65 78.65 78.65 78.65 13.3K
15:11 78.68 78.70 78.68 78.70 0.8K
15:12 78.68 78.80 78.65 78.80 6.0K
15:15 78.95 78.95 78.95 78.95 16.8K
15:16 79.00 79.00 79.00 79.00 0.0K
15:19 79.00 79.00 78.95 78.95 15.7K
15:21 78.95 78.95 78.88 78.88 6.6K
15:24 78.85 78.85 78.85 78.85 10.4K
15:25 78.85 78.85 78.75 78.75 17.2K
15:27 78.80 78.90 78.80 78.90 12.8K
15:28 78.80 78.80 78.80 78.80 18.8K
15:31 78.85 79.05 78.85 79.05 15.9K
15:32 79.15 79.20 79.15 79.15 7.2K
15:33 79.20 79.25 79.20 79.25 1.4K
15:34 79.25 79.25 79.25 79.25 0.7K
15:35 79.20 79.20 79.20 79.20 10.3K
15:36 79.20 79.20 79.20 79.20 6.4K
15:37 79.15 79.20 79.15 79.20 9.5K
15:39 79.18 79.18 79.18 79.18 15.0K
15:41 79.25 79.25 79.25 79.25 6.9K
15:42 79.25 79.30 79.25 79.30 26.1K
15:43 79.35 79.35 79.31 79.31 12.9K
15:44 79.40 79.40 79.40 79.40 1.0K
15:45 79.45 79.45 79.45 79.45 2.5K
15:46 79.45 79.50 79.45 79.50 6.6K
15:47 79.50 79.50 79.50 79.50 16.1K
15:48 79.50 79.50 79.50 79.50 14.8K
15:50 79.45 79.50 79.40 79.40 17.9K
15:51 79.44 79.44 79.44 79.44 0.0K
15:52 79.40 79.40 79.38 79.38 2.6K
15:53 79.35 79.45 79.35 79.45 21.8K
15:54 79.41 79.44 79.41 79.44 1.0K
15:55 79.44 79.44 79.44 79.44 0.0K
15:56 79.44 79.50 79.44 79.50 14.8K
15:57 79.50 79.55 79.50 79.53 6.9K
15:58 79.50 79.50 79.48 79.48 0.6K
15:59 79.48 79.50 79.45 79.45 58.3K
16:00 79.55 79.70 79.55 79.66 85.4K
16:01 79.70 79.70 79.70 79.70 11.6K
16:03 79.73 79.85 79.70 79.80 111.5K
16:04 79.85 79.85 79.75 79.80 51.6K
16:05 79.80 79.80 79.70 79.75 31.8K
16:06 79.80 79.80 79.80 79.80 2.3K
16:07 79.85 79.85 79.80 79.80 3.9K
16:10 79.75 79.80 79.75 79.80 35.7K
16:11 79.75 79.75 79.75 79.75 11.3K
16:12 79.80 79.80 79.80 79.80 18.5K
16:13 79.80 79.80 79.80 79.80 0.1K
16:15 79.55 79.70 79.55 79.70 61.2K
16:16 79.67 79.67 79.67 79.67 0.0K
16:17 79.65 79.65 79.60 79.60 16.1K
16:19 79.60 79.60 79.60 79.60 0.0K
16:20 79.60 79.60 79.60 79.60 13.5K
16:21 79.60 79.60 79.60 79.60 82.9K
16:23 79.60 79.60 79.60 79.60 1.0K
16:24 79.60 79.60 79.60 79.60 1.0K
16:25 79.65 79.65 79.60 79.60 4.9K
16:26 79.55 79.60 79.55 79.60 39.2K
16:27 79.55 79.55 79.55 79.55 0.0K
16:28 79.50 79.55 79.50 79.50 25.9K
16:29 79.60 79.60 79.40 79.40 78.8K
16:35 79.10 79.10 79.10 79.10 5,322.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据