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 78.10 78.10 77.80 78.06 59.4K
08:01 78.40 79.00 78.40 79.00 34.2K
08:02 79.00 79.00 78.90 78.90 18.9K
08:03 78.97 78.97 78.97 78.97 20.2K
08:04 78.98 78.98 78.98 78.98 5.0K
08:06 78.92 79.25 78.92 79.25 38.7K
08:07 79.15 79.25 79.15 79.15 26.0K
08:08 79.25 79.35 79.25 79.35 8.4K
08:09 79.15 79.35 79.15 79.32 76.8K
08:10 79.33 79.40 79.33 79.40 35.7K
08:11 79.40 79.50 79.35 79.40 128.7K
08:12 79.45 79.45 79.35 79.45 39.0K
08:13 79.55 79.55 79.45 79.45 22.4K
08:14 79.45 79.45 79.30 79.30 35.3K
08:15 79.40 79.40 79.25 79.25 5.3K
08:16 79.20 79.20 79.20 79.20 0.7K
08:17 79.00 79.00 79.00 79.00 3.1K
08:19 79.00 79.00 79.00 79.00 0.0K
08:20 79.20 79.20 79.05 79.05 18.0K
08:23 79.00 79.00 79.00 79.00 0.0K
08:27 79.05 79.05 78.90 78.90 21.6K
08:28 78.95 78.95 78.95 78.95 0.0K
08:29 78.89 78.95 78.89 78.95 2.7K
08:30 78.85 78.85 78.82 78.85 12.1K
08:31 78.80 78.95 78.80 78.95 7.2K
08:32 78.95 78.95 78.95 78.95 0.0K
08:33 78.85 78.85 78.79 78.79 24.7K
08:34 78.85 78.85 78.79 78.79 17.0K
08:35 78.75 78.85 78.75 78.75 3.3K
08:36 78.85 78.85 78.85 78.85 0.0K
08:37 78.79 78.85 78.79 78.85 0.0K
08:38 78.85 78.85 78.85 78.85 0.0K
08:39 78.85 78.85 78.85 78.85 14.3K
08:40 78.95 78.95 78.95 78.95 0.0K
08:41 78.85 78.85 78.83 78.85 15.6K
08:42 78.90 78.90 78.84 78.84 0.1K
08:43 78.86 78.86 78.75 78.75 13.2K
08:45 78.70 78.70 78.70 78.70 1.0K
08:46 78.68 78.68 78.60 78.60 0.0K
08:47 78.65 78.65 78.65 78.65 7.8K
08:48 78.67 78.70 78.67 78.70 0.6K
08:49 78.70 78.70 78.68 78.68 7.3K
08:50 78.65 78.65 78.65 78.65 0.0K
08:51 78.70 78.70 78.70 78.70 0.0K
08:52 78.66 78.66 78.64 78.64 7.1K
08:53 78.60 78.60 78.60 78.60 21.2K
08:54 78.70 78.70 78.64 78.64 1.9K
08:55 78.65 78.65 78.65 78.65 2.1K
08:56 78.62 78.65 78.62 78.65 1.7K
08:57 78.75 78.75 78.75 78.75 38.0K
08:58 78.83 78.85 78.83 78.85 7.9K
08:59 78.90 78.90 78.80 78.80 5.5K
09:00 78.80 78.80 78.80 78.80 12.5K
09:02 78.70 78.78 78.70 78.78 1.8K
09:06 78.85 78.85 78.80 78.80 2.4K
09:07 78.77 78.77 78.77 78.77 0.0K
09:08 78.78 78.78 78.75 78.75 5.3K
09:09 78.75 78.80 78.74 78.78 15.5K
09:10 78.77 78.77 78.77 78.77 0.2K
09:11 78.78 78.78 78.70 78.70 10.7K
09:12 78.75 78.75 78.59 78.59 13.7K
09:13 78.55 78.55 78.55 78.55 4.0K
09:15 78.60 78.70 78.60 78.70 2.3K
09:16 78.70 78.75 78.70 78.75 2.2K
09:18 78.75 78.80 78.75 78.80 2.8K
09:19 78.65 78.65 78.65 78.65 2.3K
09:20 78.65 78.65 78.65 78.65 2.0K
09:21 78.69 78.69 78.69 78.69 7.5K
09:25 78.64 78.64 78.64 78.64 0.0K
09:26 78.64 78.64 78.64 78.64 0.0K
09:28 78.70 78.70 78.65 78.65 1.5K
09:29 78.65 78.65 78.60 78.60 1.6K
09:30 78.68 78.68 78.67 78.67 1.9K
09:31 78.70 78.70 78.70 78.70 0.1K
09:32 78.67 78.68 78.65 78.68 2.1K
09:33 78.68 78.68 78.68 78.68 10.5K
09:34 78.68 78.68 78.68 78.68 10.5K
09:35 78.68 78.68 78.65 78.65 11.4K
09:36 78.65 78.65 78.65 78.65 2.8K
09:37 78.70 78.70 78.70 78.70 0.0K
09:39 78.70 78.70 78.70 78.70 0.0K
09:40 78.68 78.68 78.68 78.68 9.1K
09:41 78.70 78.70 78.70 78.70 0.0K
09:42 78.70 78.70 78.67 78.67 0.0K
09:43 78.68 78.68 78.65 78.65 6.3K
09:44 78.64 78.70 78.60 78.64 2.4K
09:45 78.64 78.64 78.64 78.64 0.0K
09:46 78.64 78.64 78.59 78.59 2.0K
09:47 78.59 78.59 78.59 78.59 0.0K
09:48 78.59 78.60 78.59 78.60 1.5K
09:49 78.59 78.61 78.59 78.61 3.2K
09:50 78.60 78.60 78.60 78.60 6.1K
09:51 78.55 78.55 78.55 78.55 0.0K
09:52 78.55 78.55 78.55 78.55 0.0K
09:56 78.60 78.60 78.50 78.50 8.2K
09:57 78.48 78.48 78.45 78.45 6.1K
09:59 78.46 78.46 78.46 78.46 0.0K
10:00 78.45 78.45 78.41 78.41 8.8K
10:04 78.50 78.50 78.50 78.50 0.0K
10:05 78.50 78.50 78.50 78.50 0.3K
10:09 78.45 78.50 78.45 78.50 5.5K
10:10 78.44 78.44 78.44 78.44 0.0K
10:11 78.45 78.48 78.45 78.48 2.2K
10:12 78.48 78.48 78.45 78.45 2.4K
10:17 78.46 78.46 78.46 78.46 5.1K
10:19 78.46 78.55 78.46 78.55 18.3K
10:23 78.50 78.50 78.50 78.50 0.0K
10:24 78.55 78.60 78.55 78.60 75.5K
10:27 78.60 78.60 78.60 78.60 0.2K
10:28 78.55 78.60 78.55 78.60 0.0K
10:29 78.60 78.65 78.60 78.65 67.9K
10:32 78.65 78.65 78.65 78.65 1.2K
10:33 78.65 78.65 78.65 78.65 0.3K
10:36 78.65 78.65 78.65 78.65 0.0K
10:37 78.65 78.65 78.65 78.65 0.0K
10:38 78.65 78.65 78.65 78.65 0.0K
10:39 78.60 78.60 78.55 78.55 10.3K
10:40 78.55 78.55 78.55 78.55 0.0K
10:41 78.55 78.55 78.55 78.55 1.1K
10:43 78.52 78.52 78.52 78.52 1.1K
10:45 78.50 78.50 78.50 78.50 15.3K
10:47 78.49 78.49 78.49 78.49 0.0K
10:48 78.60 78.60 78.55 78.55 24.5K
10:49 78.57 78.57 78.57 78.57 0.0K
10:50 78.60 78.60 78.60 78.60 0.0K
10:51 78.57 78.57 78.57 78.57 0.0K
10:52 78.57 78.57 78.57 78.57 0.0K
10:53 78.60 78.60 78.60 78.60 34.0K
10:55 78.70 78.70 78.70 78.70 0.0K
11:02 78.60 78.60 78.60 78.60 13.8K
11:03 78.58 78.58 78.58 78.58 1.2K
11:04 78.60 78.60 78.60 78.60 0.0K
11:05 78.60 78.60 78.60 78.60 0.6K
11:10 78.58 78.58 78.55 78.55 1.6K
11:11 78.60 78.60 78.60 78.60 0.0K
11:12 78.58 78.60 78.58 78.60 37.0K
11:13 78.60 78.70 78.60 78.65 98.7K
11:18 78.65 78.65 78.65 78.65 3.5K
11:21 78.65 78.70 78.65 78.70 0.1K
11:22 78.65 78.65 78.65 78.65 0.0K
11:23 78.65 78.65 78.65 78.65 0.0K
11:24 78.65 78.65 78.65 78.65 0.3K
11:25 78.65 78.65 78.65 78.65 1.4K
11:27 78.60 78.60 78.60 78.60 0.0K
11:29 78.65 78.65 78.65 78.65 0.2K
11:34 78.65 78.65 78.65 78.65 5.7K
11:35 78.65 78.65 78.65 78.65 4.1K
11:36 78.65 78.65 78.65 78.65 33.7K
11:39 78.70 78.70 78.70 78.70 0.0K
11:40 78.65 78.65 78.65 78.65 10.0K
11:42 78.65 78.65 78.65 78.65 0.0K
11:45 78.60 78.60 78.50 78.50 27.5K
11:49 78.48 78.48 78.48 78.48 0.0K
11:50 78.48 78.48 78.48 78.48 0.0K
11:52 78.50 78.50 78.50 78.50 0.0K
11:57 78.50 78.50 78.48 78.48 5.7K
11:58 78.50 78.50 78.45 78.45 8.9K
11:59 78.49 78.49 78.49 78.49 0.0K
12:00 78.45 78.45 78.37 78.38 15.4K
12:01 78.40 78.45 78.40 78.45 10.6K
12:02 78.45 78.55 78.45 78.55 14.2K
12:06 78.55 78.55 78.50 78.50 3.6K
12:07 78.53 78.53 78.53 78.53 2.4K
12:10 78.52 78.52 78.52 78.52 2.2K
12:11 78.50 78.50 78.50 78.50 0.0K
12:13 78.50 78.50 78.50 78.50 0.0K
12:15 78.50 78.55 78.50 78.55 0.0K
12:17 78.55 78.65 78.55 78.60 40.2K
12:18 78.60 78.60 78.60 78.60 4.5K
12:20 78.60 78.60 78.58 78.58 1.6K
12:23 78.55 78.60 78.55 78.60 3.2K
12:24 78.60 78.65 78.60 78.65 9.4K
12:25 78.65 78.65 78.65 78.65 1.9K
12:26 78.65 78.65 78.65 78.65 1.4K
12:29 78.60 78.65 78.60 78.65 17.5K
12:30 78.60 78.60 78.60 78.60 0.0K
12:34 78.65 78.70 78.65 78.70 11.9K
12:35 78.75 78.77 78.75 78.77 8.2K
12:36 78.78 78.80 78.78 78.80 8.2K
12:37 78.80 78.80 78.80 78.80 0.0K
12:38 78.80 78.80 78.80 78.80 15.6K
12:39 78.80 78.80 78.80 78.80 0.0K
12:40 78.78 78.80 78.78 78.80 2.5K
12:41 78.80 78.90 78.80 78.90 37.7K
12:42 78.95 78.95 78.90 78.90 12.1K
12:45 78.90 78.90 78.90 78.90 0.0K
12:48 78.90 78.90 78.80 78.85 69.6K
12:49 78.83 78.83 78.83 78.83 1.3K
12:51 78.85 78.85 78.85 78.85 14.5K
12:54 78.85 78.95 78.85 78.92 25.4K
12:55 78.95 78.95 78.95 78.95 8.7K
12:56 78.95 79.00 78.95 79.00 16.6K
12:57 78.95 78.95 78.95 78.95 0.0K
13:00 78.90 78.90 78.80 78.83 21.1K
13:01 78.82 78.95 78.82 78.90 95.2K
13:03 78.85 78.85 78.85 78.85 21.9K
13:04 78.83 78.83 78.83 78.83 1.6K
13:06 78.80 78.80 78.80 78.80 4.2K
13:07 78.80 78.80 78.75 78.75 6.4K
13:08 78.75 78.80 78.75 78.80 31.1K
13:09 78.78 78.78 78.75 78.75 10.2K
13:10 78.75 78.75 78.75 78.75 1.6K
13:12 78.75 78.75 78.75 78.75 0.0K
13:13 78.75 78.75 78.75 78.75 0.0K
13:15 78.75 78.75 78.75 78.75 0.1K
13:20 78.80 78.80 78.75 78.75 1.1K
13:23 78.70 78.70 78.70 78.70 0.0K
13:24 78.70 78.70 78.70 78.70 0.0K
13:26 78.70 78.70 78.67 78.70 52.3K
13:27 78.65 78.70 78.65 78.67 4.4K
13:28 78.67 78.67 78.67 78.67 2.4K
13:29 78.68 78.68 78.67 78.68 7.1K
13:32 78.67 78.67 78.67 78.67 0.0K
13:33 78.67 78.67 78.65 78.65 0.1K
13:34 78.67 78.67 78.67 78.67 2.5K
13:35 78.70 78.70 78.68 78.68 2.5K
13:36 78.68 78.68 78.60 78.60 6.9K
13:38 78.60 78.60 78.60 78.60 6.1K
13:42 78.65 78.65 78.65 78.65 0.1K
13:45 78.50 78.50 78.50 78.50 16.2K
13:46 78.48 78.48 78.48 78.48 1.7K
13:51 78.50 78.50 78.50 78.50 12.7K
13:52 78.46 78.46 78.46 78.46 0.3K
13:54 78.50 78.50 78.48 78.50 27.0K
13:55 78.50 78.50 78.50 78.50 44.2K
13:58 78.51 78.51 78.50 78.50 5.4K
14:02 78.45 78.45 78.45 78.45 2.5K
14:06 78.50 78.50 78.50 78.50 0.5K
14:07 78.49 78.49 78.49 78.49 0.0K
14:08 78.49 78.49 78.49 78.49 0.0K
14:09 78.49 78.49 78.49 78.49 0.9K
14:10 78.45 78.45 78.45 78.45 0.2K
14:11 78.45 78.45 78.45 78.45 2.5K
14:12 78.44 78.44 78.44 78.44 0.0K
14:15 78.40 78.40 78.40 78.40 2.1K
14:22 78.30 78.30 78.30 78.30 13.3K
14:27 78.30 78.30 78.30 78.30 1.3K
14:28 78.30 78.30 78.30 78.30 2.2K
14:29 78.30 78.30 78.30 78.30 0.0K
14:30 78.40 78.40 78.40 78.40 0.0K
14:31 78.30 78.30 78.30 78.30 5.9K
14:33 78.30 78.30 78.30 78.30 2.1K
14:35 78.35 78.35 78.30 78.30 7.1K
14:36 78.30 78.30 78.30 78.30 3.7K
14:37 78.35 78.35 78.35 78.35 0.6K
14:39 78.25 78.33 78.25 78.33 14.9K
14:40 78.35 78.35 78.30 78.30 1.8K
14:45 78.25 78.25 78.25 78.25 0.1K
14:46 78.25 78.25 78.15 78.15 10.1K
14:47 78.17 78.17 78.17 78.17 7.3K
14:48 78.20 78.20 78.20 78.20 1.1K
14:49 78.20 78.25 78.20 78.25 3.4K
14:50 78.20 78.20 78.20 78.20 7.5K
14:51 78.20 78.20 78.20 78.20 4.1K
14:52 78.18 78.18 78.18 78.18 22.7K
14:53 78.20 78.35 78.20 78.25 33.0K
14:54 78.30 78.30 78.30 78.30 3.9K
14:55 78.25 78.35 78.25 78.35 12.9K
14:57 78.45 78.50 78.45 78.50 6.1K
14:59 78.50 78.50 78.45 78.45 13.5K
15:00 78.45 78.45 78.40 78.45 13.1K
15:01 78.45 78.45 78.45 78.45 5.0K
15:04 78.55 78.55 78.50 78.50 19.8K
15:05 78.45 78.50 78.45 78.50 8.9K
15:06 78.48 78.48 78.48 78.48 14.1K
15:07 78.45 78.45 78.43 78.43 10.9K
15:08 78.40 78.40 78.35 78.35 0.7K
15:09 78.35 78.40 78.35 78.40 10.6K
15:10 78.35 78.35 78.35 78.35 4.0K
15:12 78.30 78.30 78.30 78.30 0.0K
15:14 78.30 78.30 78.30 78.30 4.9K
15:17 78.30 78.30 78.30 78.30 10.2K
15:18 78.25 78.25 78.25 78.25 5.3K
15:21 78.20 78.20 78.05 78.05 21.5K
15:22 77.95 77.95 77.95 77.95 9.3K
15:24 77.95 78.00 77.95 78.00 4.7K
15:25 77.95 77.95 77.90 77.90 2.7K
15:26 78.08 78.10 78.05 78.05 190.3K
15:27 78.05 78.05 78.00 78.00 17.1K
15:28 77.95 77.95 77.90 77.90 12.1K
15:30 77.85 77.85 77.85 77.85 6.2K
15:31 77.80 77.80 77.70 77.70 36.3K
15:32 77.75 77.80 77.75 77.80 5.9K
15:33 77.95 77.95 77.95 77.95 0.3K
15:34 77.95 78.00 77.90 78.00 4.7K
15:35 77.95 77.95 77.90 77.90 3.7K
15:36 78.00 78.00 78.00 78.00 0.0K
15:38 77.95 78.00 77.95 78.00 39.7K
15:40 78.03 78.03 78.03 78.03 23.7K
15:41 78.03 78.03 78.03 78.03 3.2K
15:42 78.05 78.05 78.05 78.05 4.6K
15:45 78.03 78.03 78.03 78.03 4.9K
15:47 78.00 78.00 78.00 78.00 9.3K
15:48 77.95 77.95 77.95 77.95 5.4K
15:51 78.00 78.00 78.00 78.00 5.3K
15:53 78.03 78.05 78.03 78.05 12.0K
15:54 78.10 78.10 78.10 78.10 16.9K
15:55 78.10 78.10 78.10 78.10 0.8K
15:56 78.05 78.05 78.00 78.00 10.9K
15:58 78.03 78.03 78.03 78.03 23.7K
15:59 78.05 78.20 78.05 78.20 18.3K
16:00 78.25 78.30 78.25 78.30 7.2K
16:01 78.30 78.30 78.30 78.30 1.2K
16:03 78.25 78.25 78.25 78.25 2.2K
16:04 78.35 78.35 78.25 78.25 32.8K
16:05 78.25 78.35 78.25 78.35 29.4K
16:07 78.40 78.40 78.35 78.35 10.4K
16:09 78.30 78.30 78.25 78.30 118.2K
16:10 78.35 78.35 78.30 78.30 12.2K
16:11 78.30 78.30 78.30 78.30 4.4K
16:12 78.25 78.25 78.25 78.25 20.0K
16:13 78.30 78.30 78.30 78.30 2.3K
16:16 78.30 78.30 78.30 78.30 20.6K
16:17 78.25 78.25 78.20 78.20 5.1K
16:18 78.20 78.20 78.20 78.20 116.6K
16:19 78.30 78.30 78.30 78.30 0.0K
16:21 78.15 78.15 78.15 78.15 6.5K
16:22 78.15 78.15 78.10 78.10 17.8K
16:23 78.10 78.10 78.05 78.10 19.4K
16:24 78.15 78.15 78.10 78.15 29.9K
16:25 78.15 78.15 78.12 78.15 43.2K
16:26 78.15 78.15 78.15 78.15 17.6K
16:27 78.10 78.20 78.10 78.20 42.2K
16:28 78.15 78.15 78.15 78.15 14.4K
16:29 78.20 78.30 78.20 78.30 29.3K
16:35 77.85 77.85 77.85 77.85 4,183.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据