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 79.10 79.10 78.58 78.58 12.1K
08:01 78.85 79.30 78.85 79.30 6.7K
08:02 79.30 79.30 79.30 79.30 0.0K
08:03 79.00 79.00 79.00 79.00 4.0K
08:04 78.83 78.87 78.40 78.40 23.6K
08:05 78.90 78.90 78.90 78.90 0.0K
08:07 78.55 78.70 78.50 78.55 15.7K
08:09 78.70 78.75 78.70 78.70 9.6K
08:10 78.85 78.95 78.85 78.90 19.9K
08:11 79.00 79.00 79.00 79.00 0.0K
08:12 78.90 78.90 78.80 78.80 53.1K
08:13 78.58 78.58 78.58 78.58 6.3K
08:15 78.58 78.58 78.58 78.58 0.0K
08:16 78.58 78.58 78.58 78.58 0.0K
08:17 78.65 78.65 78.53 78.55 15.7K
08:18 78.55 78.55 78.55 78.55 0.0K
08:20 78.60 78.60 78.60 78.60 0.0K
08:21 78.55 78.55 78.55 78.55 12.7K
08:24 78.60 78.85 78.60 78.85 7.3K
08:25 78.82 78.82 78.80 78.80 11.6K
08:27 78.80 78.80 78.80 78.80 0.0K
08:28 78.75 78.80 78.75 78.80 9.7K
08:30 78.85 78.85 78.75 78.75 12.7K
08:31 78.82 78.82 78.80 78.80 5.1K
08:33 78.84 78.84 78.80 78.80 5.0K
08:34 78.85 78.85 78.85 78.85 1.3K
08:35 78.95 78.95 78.95 78.95 3.1K
08:36 79.00 79.00 79.00 79.00 0.1K
08:37 78.93 78.93 78.93 78.93 7.2K
08:42 79.10 79.10 79.03 79.03 3.0K
08:44 79.00 79.00 79.00 79.00 5.0K
08:45 78.95 79.05 78.95 79.05 17.0K
08:46 79.00 79.00 79.00 79.00 9.1K
08:48 78.95 78.95 78.80 78.85 9.6K
08:49 78.90 78.90 78.90 78.90 3.7K
09:00 79.05 79.05 79.05 79.05 0.0K
09:01 79.15 79.15 79.10 79.10 3.1K
09:02 78.95 79.05 78.95 79.05 2.1K
09:04 78.95 78.95 78.95 78.95 0.8K
09:05 78.95 79.00 78.95 79.00 14.1K
09:07 79.05 79.05 79.05 79.05 0.0K
09:11 78.95 78.95 78.95 78.95 2.9K
09:16 79.05 79.15 79.05 79.15 52.0K
09:17 79.20 79.20 79.20 79.20 7.7K
09:18 79.30 79.30 79.30 79.30 8.3K
09:19 79.30 79.30 79.30 79.30 0.3K
09:20 79.30 79.30 79.30 79.30 3.0K
09:21 79.25 79.25 79.25 79.25 11.7K
09:22 79.15 79.15 79.10 79.10 11.3K
09:23 79.13 79.20 79.13 79.20 5.2K
09:24 79.15 79.15 79.10 79.10 28.8K
09:25 79.15 79.15 79.15 79.15 0.0K
09:29 79.08 79.08 79.08 79.08 1.3K
09:30 79.05 79.10 79.05 79.10 2.3K
09:31 79.00 79.05 79.00 79.05 6.5K
09:32 79.00 79.00 79.00 79.00 5.0K
09:34 79.05 79.05 79.05 79.05 0.0K
09:35 79.15 79.15 79.05 79.05 11.4K
09:36 79.00 79.00 79.00 79.00 2.6K
09:39 79.00 79.00 79.00 79.00 0.0K
09:41 78.95 79.00 78.95 79.00 3.6K
09:46 78.98 78.98 78.98 78.98 3.1K
09:48 78.95 78.95 78.95 78.95 0.0K
09:50 79.00 79.00 79.00 79.00 6.6K
09:54 78.90 78.90 78.90 78.90 4.3K
09:55 78.95 78.95 78.95 78.95 3.4K
09:58 78.95 78.95 78.95 78.95 2.2K
09:59 78.90 78.93 78.90 78.93 13.2K
10:00 78.90 78.90 78.90 78.90 0.5K
10:01 78.95 78.95 78.95 78.95 2.7K
10:03 78.95 79.30 78.93 79.30 38.1K
10:04 79.20 79.20 79.20 79.20 7.0K
10:07 79.20 79.20 79.20 79.20 6.0K
10:10 79.25 79.25 79.25 79.25 0.0K
10:12 79.20 79.25 79.15 79.15 8.9K
10:13 79.10 79.10 79.10 79.10 6.5K
10:15 79.05 79.20 79.05 79.20 2.2K
10:17 79.10 79.10 79.10 79.10 0.0K
10:18 79.25 79.25 79.25 79.25 0.0K
10:21 79.10 79.10 79.10 79.10 3.6K
10:22 79.05 79.05 79.05 79.05 5.5K
10:25 79.00 79.00 79.00 79.00 6.2K
10:26 79.00 79.00 79.00 79.00 1.9K
10:27 79.03 79.03 79.03 79.03 4.7K
10:28 79.03 79.03 78.90 78.90 13.5K
10:29 78.85 78.85 78.85 78.85 2.2K
10:31 78.85 78.85 78.85 78.85 1.2K
10:32 78.85 78.85 78.85 78.85 3.3K
10:33 78.85 78.95 78.85 78.95 11.9K
10:34 78.95 78.95 78.95 78.95 5.0K
10:35 78.95 78.95 78.95 78.95 6.3K
10:37 78.95 78.95 78.95 78.95 0.0K
10:38 79.00 79.00 79.00 79.00 0.0K
10:42 79.00 79.00 79.00 79.00 0.7K
10:49 79.00 79.00 79.00 79.00 5.4K
10:50 79.05 79.05 79.05 79.05 0.1K
10:51 79.03 79.03 79.03 79.03 8.1K
10:53 79.05 79.05 79.05 79.05 0.0K
10:56 79.03 79.03 79.03 79.03 1.7K
10:59 79.05 79.10 79.05 79.10 1.9K
11:00 79.10 79.15 79.10 79.15 2.9K
11:01 79.15 79.15 79.15 79.15 0.1K
11:05 79.15 79.15 79.15 79.15 0.0K
11:06 79.15 79.20 79.15 79.20 5.9K
11:07 79.20 79.20 79.20 79.20 0.0K
11:08 79.15 79.15 79.15 79.15 18.6K
11:13 79.10 79.10 79.10 79.10 0.6K
11:15 79.15 79.15 79.15 79.15 0.0K
11:18 79.05 79.05 79.05 79.05 13.2K
11:19 79.05 79.05 79.00 79.00 5.6K
11:21 79.00 79.00 79.00 79.00 5.7K
11:22 79.00 79.00 78.95 78.95 4.6K
11:23 79.00 79.00 79.00 79.00 10.4K
11:24 79.05 79.05 79.05 79.05 11.3K
11:26 79.05 79.10 79.05 79.10 11.0K
11:27 79.00 79.00 79.00 79.00 0.7K
11:28 78.95 78.95 78.95 78.95 0.3K
11:30 79.05 79.05 79.05 79.05 0.1K
11:31 79.05 79.05 79.05 79.05 5.4K
11:35 79.00 79.00 79.00 79.00 8.6K
11:37 78.95 78.95 78.95 78.95 63.9K
11:41 79.05 79.05 79.05 79.05 3.0K
11:42 79.03 79.03 79.03 79.03 0.8K
11:56 79.03 79.03 79.03 79.03 0.0K
11:57 79.05 79.10 79.05 79.10 8.6K
11:59 79.10 79.10 79.10 79.10 3.8K
12:00 79.15 79.15 79.05 79.05 4.5K
12:01 79.00 79.00 79.00 79.00 7.0K
12:02 78.90 78.90 78.80 78.80 9.1K
12:03 78.80 78.80 78.75 78.75 7.6K
12:06 78.80 78.80 78.80 78.80 1.8K
12:07 78.95 78.95 78.95 78.95 0.0K
12:09 78.88 78.88 78.88 78.88 1.2K
12:10 78.80 78.80 78.80 78.80 1.0K
12:11 78.75 78.75 78.75 78.75 0.0K
12:12 78.90 78.90 78.90 78.90 0.0K
12:13 78.85 78.90 78.85 78.90 0.0K
12:14 78.75 78.75 78.75 78.75 4.2K
12:18 78.85 78.85 78.85 78.85 0.0K
12:19 78.70 78.70 78.70 78.70 0.1K
12:20 78.70 78.70 78.70 78.70 0.0K
12:21 78.80 78.80 78.80 78.80 2.2K
12:22 78.75 78.75 78.75 78.75 0.0K
12:24 78.83 78.83 78.83 78.83 2.0K
12:26 78.75 78.75 78.75 78.75 0.0K
12:30 78.75 78.75 78.75 78.75 1.5K
12:31 78.75 78.75 78.70 78.70 4.9K
12:34 78.70 78.70 78.70 78.70 0.1K
12:35 78.70 78.70 78.70 78.70 3.3K
12:37 78.68 78.68 78.68 78.68 10.0K
12:38 78.70 78.70 78.70 78.70 1.4K
12:39 78.70 78.70 78.70 78.70 1.9K
12:40 78.75 78.75 78.75 78.75 25.4K
12:42 78.75 78.75 78.75 78.75 0.0K
12:48 78.75 78.75 78.75 78.75 0.0K
12:56 78.68 78.68 78.65 78.65 13.2K
12:57 78.65 78.65 78.65 78.65 0.1K
12:58 78.60 78.65 78.60 78.60 8.4K
12:59 78.58 78.58 78.58 78.58 0.2K
13:02 78.55 78.55 78.55 78.55 2.2K
13:03 78.60 78.60 78.60 78.60 1.1K
13:07 78.70 78.70 78.55 78.55 690.0K
13:08 78.70 78.70 78.70 78.70 0.0K
13:09 78.70 78.70 78.70 78.70 0.1K
13:12 78.55 78.55 78.55 78.55 0.0K
13:14 78.55 78.55 78.55 78.55 0.1K
13:15 78.55 78.55 78.55 78.55 2.1K
13:16 78.50 78.55 78.50 78.55 8.4K
13:21 78.60 78.60 78.60 78.60 1.2K
13:22 78.55 78.55 78.50 78.50 2.8K
13:23 78.54 78.54 78.54 78.54 17.3K
13:24 78.50 78.55 78.50 78.55 1.3K
13:26 78.53 78.53 78.53 78.53 1.1K
13:29 78.50 78.55 78.50 78.55 0.8K
13:30 78.50 78.50 78.50 78.50 0.7K
13:32 78.53 78.53 78.53 78.53 18.0K
13:34 78.55 78.55 78.55 78.55 1.2K
13:35 78.50 78.50 78.50 78.50 0.8K
13:36 78.55 78.55 78.55 78.55 0.4K
13:37 78.65 78.65 78.50 78.55 4.6K
13:40 78.35 78.40 78.35 78.35 9.3K
13:41 78.45 78.45 78.45 78.45 1.0K
13:44 78.40 78.40 78.40 78.40 3.0K
13:46 78.40 78.40 78.40 78.40 2.8K
13:48 78.40 78.40 78.40 78.40 1.4K
13:49 78.30 78.30 78.30 78.30 1.1K
13:50 78.30 78.30 78.30 78.30 0.8K
13:54 78.25 78.25 78.25 78.25 0.4K
13:56 78.25 78.25 78.25 78.25 0.0K
13:58 78.23 78.23 78.23 78.23 20.0K
13:59 78.25 78.25 78.25 78.25 2.2K
14:00 78.30 78.30 78.25 78.25 2.8K
14:03 78.30 78.35 78.30 78.33 15.0K
14:05 78.35 78.35 78.30 78.30 16.7K
14:06 78.30 78.30 78.30 78.30 0.0K
14:12 78.35 78.35 78.35 78.35 3.8K
14:16 78.30 78.30 78.30 78.30 2.5K
14:18 78.35 78.35 78.30 78.30 6.6K
14:22 78.40 78.40 78.40 78.40 3.2K
14:24 78.35 78.35 78.35 78.35 1.2K
14:25 78.35 78.35 78.35 78.35 1.3K
14:27 78.35 78.35 78.35 78.35 6.4K
14:29 78.35 78.35 78.35 78.35 1.0K
14:30 78.45 78.45 78.40 78.40 10.1K
14:31 78.43 78.53 78.43 78.53 3.3K
14:32 78.50 78.50 78.50 78.50 1.9K
14:33 78.50 78.55 78.50 78.55 4.8K
14:35 78.50 78.50 78.50 78.50 9.8K
14:36 78.55 78.55 78.55 78.55 13.4K
14:37 78.58 78.58 78.58 78.58 0.1K
14:38 78.58 78.58 78.58 78.58 0.4K
14:40 78.70 78.70 78.70 78.70 4.8K
14:41 78.75 78.75 78.75 78.75 0.0K
14:42 78.75 78.75 78.75 78.75 0.0K
14:43 78.65 78.65 78.60 78.60 9.2K
14:45 78.50 78.50 78.40 78.40 6.1K
14:46 78.35 78.35 78.25 78.25 15.6K
14:47 78.18 78.18 78.18 78.18 1.0K
14:48 78.25 78.25 78.25 78.25 0.0K
14:49 78.20 78.20 78.20 78.20 0.0K
14:50 78.15 78.15 78.15 78.15 1.4K
14:51 78.10 78.10 78.10 78.10 10.0K
14:52 78.05 78.05 78.05 78.05 0.0K
14:54 78.05 78.05 78.05 78.05 7.3K
14:55 78.05 78.05 78.05 78.05 15.0K
14:56 78.05 78.05 78.05 78.05 1.9K
15:00 78.10 78.10 78.10 78.10 0.5K
15:02 78.15 78.23 78.15 78.23 3.1K
15:04 78.10 78.15 78.10 78.15 1.7K
15:06 78.20 78.20 78.20 78.20 0.0K
15:08 78.10 78.10 78.05 78.08 18.3K
15:11 78.00 78.05 77.93 77.93 6.9K
15:12 77.93 78.00 77.93 78.00 21.3K
15:13 78.00 78.10 78.00 78.10 0.8K
15:14 78.00 78.00 78.00 78.00 1.2K
15:15 78.01 78.01 78.00 78.00 5.9K
15:19 77.95 77.95 77.75 77.75 32.2K
15:20 77.70 77.80 77.70 77.75 16.7K
15:21 77.80 77.80 77.80 77.80 1.9K
15:22 77.80 77.85 77.80 77.85 11.9K
15:23 77.84 77.84 77.84 77.84 2.0K
15:25 77.90 77.90 77.90 77.90 0.9K
15:26 77.90 77.95 77.90 77.95 2.4K
15:29 77.95 77.95 77.95 77.95 0.1K
15:30 77.98 77.98 77.95 77.95 2.2K
15:32 78.00 78.00 78.00 78.00 2.1K
15:33 78.05 78.05 78.05 78.05 5.1K
15:34 77.95 77.95 77.95 77.95 2.3K
15:35 77.98 77.98 77.98 77.98 10.0K
15:36 77.98 77.98 77.95 77.95 2.9K
15:37 77.95 77.95 77.95 77.95 1.6K
15:40 77.90 77.90 77.90 77.90 11.8K
15:43 77.85 77.85 77.80 77.80 0.6K
15:45 77.90 77.90 77.85 77.85 26.8K
15:47 77.85 77.90 77.85 77.90 3.5K
15:48 77.95 78.05 77.95 78.00 46.3K
15:49 77.95 77.95 77.85 77.85 11.1K
15:50 77.86 77.90 77.86 77.88 44.0K
15:51 77.90 77.90 77.90 77.90 5.9K
15:53 77.90 77.90 77.85 77.85 3.6K
15:54 77.85 77.85 77.85 77.85 3.8K
15:56 77.88 77.88 77.88 77.88 1.4K
15:57 77.85 77.85 77.85 77.85 2.4K
15:58 77.95 77.95 77.90 77.90 23.6K
15:59 77.90 77.95 77.85 77.95 26.9K
16:01 77.90 78.00 77.90 78.00 54.3K
16:02 78.05 78.05 78.00 78.00 37.3K
16:03 78.10 78.10 78.00 78.00 27.1K
16:04 77.95 78.00 77.90 78.00 11.8K
16:06 78.00 78.00 78.00 78.00 2.3K
16:07 77.95 77.95 77.95 77.95 7.8K
16:11 77.95 77.95 77.95 77.95 20.0K
16:12 78.05 78.05 78.05 78.05 18.3K
16:13 78.03 78.03 78.03 78.03 20.0K
16:14 78.03 78.05 78.03 78.05 36.3K
16:15 78.00 78.05 78.00 78.00 11.1K
16:16 78.05 78.05 78.05 78.05 4.4K
16:18 78.10 78.10 78.10 78.10 0.0K
16:20 78.00 78.05 78.00 78.05 20.0K
16:21 78.10 78.10 78.10 78.10 0.0K
16:22 78.15 78.15 78.13 78.13 30.6K
16:23 78.15 78.15 78.10 78.10 40.6K
16:24 78.13 78.13 78.13 78.13 3.0K
16:25 78.15 78.15 78.10 78.10 14.4K
16:26 78.10 78.10 78.10 78.10 12.4K
16:27 78.15 78.15 78.05 78.10 24.7K
16:28 77.95 78.05 77.95 78.05 28.1K
16:29 78.10 78.10 78.05 78.05 73.8K
16:35 78.00 78.00 78.00 78.00 5,065.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据