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 77.90 78.70 77.90 78.70 19.6K
08:02 78.54 79.50 78.54 78.93 90.8K
08:03 78.92 78.92 78.92 78.92 10.0K
08:04 78.92 78.92 78.92 78.92 2.0K
08:05 79.15 79.15 78.85 79.15 22.2K
08:06 79.10 79.10 78.75 78.95 33.2K
08:08 78.55 78.55 78.50 78.50 5.7K
08:09 78.70 78.70 78.30 78.40 37.3K
08:10 78.45 78.45 78.45 78.45 5.5K
08:11 78.44 78.44 78.44 78.44 0.0K
08:12 78.03 78.20 78.03 78.20 241.0K
08:13 78.10 78.10 77.92 78.10 58.0K
08:14 78.10 78.12 78.00 78.12 24.2K
08:15 78.25 78.25 78.14 78.14 1.3K
08:16 77.95 77.95 77.81 77.81 0.8K
08:17 77.87 77.87 77.87 77.87 0.4K
08:19 78.10 78.10 77.82 77.82 16.7K
08:22 77.90 77.90 77.90 77.90 0.0K
08:25 77.85 77.85 77.85 77.85 0.0K
08:26 77.85 77.85 77.46 77.46 4.1K
08:27 77.46 77.50 77.42 77.42 25.9K
08:28 77.35 77.35 77.25 77.25 14.7K
08:29 77.35 77.37 77.35 77.37 6.2K
08:30 77.37 77.40 77.35 77.35 39.5K
08:31 77.40 77.40 77.35 77.35 1.3K
08:32 77.37 77.50 77.37 77.50 40.7K
08:33 77.42 77.50 77.42 77.50 0.0K
08:34 77.50 77.50 77.40 77.40 0.0K
08:35 77.40 77.50 77.39 77.40 16.9K
08:36 77.37 77.45 77.37 77.45 10.3K
08:39 77.25 77.35 77.17 77.35 36.8K
08:40 77.43 77.43 77.31 77.31 7.7K
08:41 77.35 77.35 77.35 77.35 19.5K
08:42 77.50 77.50 77.50 77.50 0.0K
08:43 77.37 77.37 77.37 77.37 12.9K
08:44 77.37 77.37 77.37 77.37 0.0K
08:45 77.37 77.45 77.35 77.37 38.5K
08:46 77.37 77.37 77.37 77.37 1.4K
08:47 77.36 77.36 77.36 77.36 20.4K
08:49 77.37 77.45 77.37 77.45 14.5K
08:50 77.40 77.40 77.40 77.40 2.9K
08:51 77.40 77.40 77.40 77.40 7.9K
08:53 77.42 77.42 77.42 77.42 5.1K
08:54 77.42 77.42 77.35 77.35 9.8K
08:55 77.30 77.30 77.10 77.10 20.9K
08:56 77.07 77.07 77.07 77.07 0.0K
08:57 77.15 77.15 77.15 77.15 0.0K
08:58 77.15 77.15 77.10 77.10 1.1K
08:59 77.07 77.07 77.07 77.07 7.2K
09:00 77.15 77.15 77.15 77.15 0.5K
09:01 77.05 77.15 77.05 77.15 20.1K
09:03 77.12 77.18 77.12 77.18 138.9K
09:04 77.10 77.10 77.10 77.10 19.1K
09:05 77.15 77.17 77.15 77.15 5.7K
09:06 77.15 77.15 77.12 77.12 0.0K
09:07 77.15 77.20 77.15 77.20 0.2K
09:08 77.15 77.15 77.15 77.15 0.0K
09:09 77.10 77.10 77.05 77.05 4.3K
09:10 77.10 77.20 77.10 77.10 28.2K
09:12 77.12 77.13 77.12 77.13 5.0K
09:13 77.13 77.20 77.13 77.20 0.0K
09:14 77.13 77.13 77.13 77.13 0.0K
09:15 77.20 77.20 77.13 77.13 0.0K
09:16 77.13 77.13 77.12 77.12 16.7K
09:17 77.20 77.20 77.19 77.19 4.3K
09:18 77.13 77.13 77.12 77.12 15.0K
09:19 77.13 77.13 77.13 77.13 0.0K
09:20 77.10 77.10 77.10 77.10 5.0K
09:21 77.10 77.10 77.10 77.10 5.0K
09:22 77.03 77.03 77.03 77.03 0.0K
09:23 77.02 77.02 76.95 76.95 27.9K
09:24 76.75 76.85 76.75 76.82 38.3K
09:25 76.82 76.83 76.82 76.82 10.8K
09:26 76.83 76.83 76.83 76.83 0.0K
09:27 76.85 76.85 76.85 76.85 0.0K
09:28 76.85 76.85 76.85 76.85 0.0K
09:29 76.83 76.83 76.83 76.83 0.0K
09:30 76.90 76.90 76.75 76.75 0.3K
09:33 76.82 76.82 76.82 76.82 10.0K
09:34 76.85 76.85 76.85 76.85 0.1K
09:35 76.90 76.90 76.80 76.80 17.8K
09:36 76.80 76.80 76.80 76.80 7.3K
09:39 76.80 76.80 76.79 76.80 24.4K
09:40 76.80 76.80 76.80 76.80 9.0K
09:42 76.79 76.79 76.70 76.70 22.6K
09:43 76.70 76.72 76.70 76.72 15.2K
09:44 76.65 76.65 76.65 76.65 0.0K
09:45 76.70 76.70 76.70 76.70 2.0K
09:46 76.70 76.70 76.70 76.70 34.6K
09:47 76.80 76.80 76.42 76.55 62.2K
09:48 76.40 76.40 76.40 76.40 15.8K
09:49 76.50 76.50 76.20 76.20 62.7K
09:50 76.25 76.45 76.25 76.45 30.4K
09:51 76.45 76.45 76.45 76.45 2.2K
09:53 76.37 76.37 76.37 76.37 13.0K
09:57 76.38 76.45 76.38 76.45 65.2K
09:58 76.35 76.35 76.35 76.35 10.2K
09:59 76.35 76.35 76.35 76.35 0.1K
10:00 76.30 76.30 76.10 76.10 37.6K
10:01 76.10 76.10 76.10 76.10 7.8K
10:02 76.15 76.15 76.10 76.15 27.8K
10:03 76.15 76.15 76.05 76.05 8.6K
10:04 76.15 76.15 76.15 76.15 1.2K
10:05 76.20 76.20 76.20 76.20 0.2K
10:06 76.15 76.45 76.15 76.45 46.1K
10:07 76.50 76.50 76.45 76.45 1.3K
10:08 76.60 76.68 76.60 76.68 3.1K
10:10 76.65 76.65 76.65 76.65 4.9K
10:11 76.69 76.69 76.69 76.69 10.0K
10:12 76.70 76.70 76.70 76.70 0.3K
10:13 76.67 76.67 76.67 76.67 0.2K
10:15 76.80 76.88 76.80 76.88 31.8K
10:16 76.95 76.95 76.95 76.95 0.2K
10:18 76.92 76.95 76.92 76.95 6.2K
10:22 76.85 76.92 76.85 76.92 3.1K
10:23 76.95 77.00 76.95 76.95 4.6K
10:24 77.03 77.03 77.03 77.03 1.0K
10:25 77.03 77.03 77.03 77.03 0.7K
10:28 76.90 76.94 76.90 76.94 45.0K
10:29 76.98 77.05 76.98 77.05 3.2K
10:31 76.98 76.98 76.98 76.98 6.5K
10:32 76.90 76.95 76.90 76.95 2.6K
10:33 77.05 77.08 77.05 77.08 74.6K
10:34 77.05 77.05 77.05 77.05 0.0K
10:35 76.95 76.96 76.95 76.96 16.1K
10:36 76.97 76.97 76.97 76.97 13.0K
10:37 76.96 76.96 76.96 76.96 5.0K
10:38 76.96 76.97 76.93 76.93 20.7K
10:39 76.85 76.85 76.85 76.85 0.0K
10:40 77.00 77.17 77.00 77.17 80.1K
10:42 77.05 77.05 77.04 77.04 583.0K
10:43 77.05 77.20 77.05 77.20 13.3K
10:44 77.23 77.23 77.15 77.15 53.1K
10:45 77.25 77.30 77.25 77.30 2.9K
10:46 77.40 77.40 77.40 77.40 0.0K
10:47 77.40 77.50 77.40 77.50 3.0K
10:48 77.53 77.53 77.53 77.53 0.0K
10:49 77.45 77.45 77.45 77.45 0.5K
10:50 77.58 77.58 77.45 77.45 2.6K
10:54 77.53 77.53 77.53 77.53 0.0K
10:55 77.60 77.60 77.60 77.60 0.0K
10:56 77.53 77.53 77.53 77.53 0.0K
10:59 77.60 77.60 77.60 77.60 38.3K
11:01 77.55 77.55 77.50 77.55 8.9K
11:02 77.55 77.55 77.55 77.55 0.0K
11:03 77.55 77.55 77.55 77.55 4.8K
11:04 77.50 77.53 77.50 77.50 22.7K
11:06 77.50 77.50 77.50 77.50 8.6K
11:08 77.55 77.55 77.55 77.55 1.9K
11:09 77.52 77.52 77.50 77.50 4.2K
11:11 77.45 77.50 77.45 77.50 5.9K
11:12 77.45 77.47 77.45 77.47 0.0K
11:13 77.47 77.47 77.47 77.47 0.0K
11:14 77.47 77.47 77.47 77.47 0.0K
11:16 77.50 77.50 77.50 77.50 0.0K
11:19 77.47 77.47 77.47 77.47 0.0K
11:20 77.47 77.47 77.45 77.45 11.1K
11:25 77.50 77.50 77.50 77.50 0.0K
11:26 77.46 77.46 77.46 77.46 1.3K
11:27 77.46 77.46 77.46 77.46 2.0K
11:29 77.55 77.55 77.55 77.55 3.2K
11:30 77.55 77.58 77.55 77.58 14.3K
11:31 77.65 77.65 77.65 77.65 0.0K
11:34 77.65 77.65 77.65 77.65 1.9K
11:37 77.65 77.65 77.58 77.58 15.5K
11:40 77.65 77.65 77.60 77.60 39.1K
11:41 77.65 77.70 77.65 77.70 5.4K
11:42 77.75 77.90 77.75 77.90 17.9K
11:43 77.90 77.90 77.90 77.90 50.0K
11:44 77.93 77.93 77.93 77.93 1.0K
11:49 77.93 77.93 77.93 77.93 1.0K
11:50 77.92 77.92 77.92 77.92 2.7K
11:52 77.96 77.96 77.96 77.96 0.5K
11:53 78.00 78.00 78.00 78.00 0.1K
11:57 78.00 78.00 78.00 78.00 0.1K
11:59 77.86 77.86 77.86 77.86 0.5K
12:00 77.88 77.88 77.88 77.88 1.2K
12:02 77.93 77.93 77.93 77.93 2.5K
12:03 77.91 77.91 77.91 77.91 10.7K
12:04 77.95 77.95 77.95 77.95 0.1K
12:06 77.92 78.10 77.92 78.10 12.1K
12:13 78.10 78.10 78.10 78.10 1.2K
12:14 78.10 78.15 78.05 78.05 3.7K
12:15 78.15 78.15 78.15 78.15 11.4K
12:16 78.30 78.30 78.25 78.25 15.6K
12:17 78.35 78.40 78.35 78.40 4.6K
12:19 78.40 78.40 78.40 78.40 45.3K
12:20 78.40 78.40 78.40 78.40 31.4K
12:21 78.30 78.30 78.30 78.30 3.6K
12:23 78.30 78.30 78.30 78.30 1.3K
12:24 78.25 78.25 78.25 78.25 1.6K
12:25 78.26 78.26 78.25 78.25 5.6K
12:28 78.25 78.25 78.25 78.25 2.1K
12:30 78.20 78.20 78.20 78.20 2.7K
12:32 78.25 78.25 78.25 78.25 0.9K
12:34 78.15 78.20 78.15 78.20 2.1K
12:35 78.25 78.25 78.25 78.25 0.0K
12:37 78.25 78.35 78.25 78.35 6.7K
12:41 78.45 78.45 78.44 78.44 10.7K
12:43 78.41 78.41 78.40 78.40 25.1K
12:46 78.40 78.40 78.40 78.40 1.7K
12:49 78.39 78.39 78.39 78.39 38.8K
12:50 78.45 78.45 78.45 78.45 38.3K
12:52 78.45 78.45 78.45 78.45 2.7K
12:54 78.30 78.30 78.30 78.30 20.8K
12:55 78.25 78.25 78.25 78.25 0.0K
12:56 78.25 78.25 78.25 78.25 1.1K
13:02 78.20 78.20 78.20 78.20 0.2K
13:05 78.17 78.17 78.17 78.17 25.4K
13:06 78.18 78.18 78.18 78.18 0.0K
13:07 78.10 78.10 78.10 78.10 10.0K
13:11 78.16 78.16 78.16 78.16 0.0K
13:14 78.07 78.07 78.07 78.07 0.3K
13:20 78.10 78.10 78.10 78.10 1.0K
13:22 78.05 78.05 78.05 78.05 0.0K
13:24 78.15 78.15 78.15 78.15 0.9K
13:28 78.15 78.15 78.15 78.15 1.0K
13:30 78.05 78.13 78.05 78.13 4.1K
13:31 78.15 78.15 78.15 78.15 0.2K
13:35 78.05 78.05 78.05 78.05 2.9K
13:36 78.10 78.10 78.10 78.10 0.0K
13:39 78.10 78.10 78.10 78.10 0.2K
13:40 78.00 78.00 78.00 78.00 11.5K
13:41 77.95 77.95 77.95 77.95 1.4K
13:43 78.08 78.08 78.08 78.08 0.1K
13:44 78.05 78.05 78.05 78.05 4.2K
13:46 78.00 78.05 78.00 78.00 30.8K
13:48 78.10 78.10 78.10 78.10 1.2K
13:54 78.06 78.06 78.06 78.06 6.3K
13:58 78.23 78.25 78.23 78.25 12.3K
14:01 78.30 78.30 78.30 78.30 1.9K
14:02 78.40 78.40 78.40 78.40 1.9K
14:03 78.45 78.45 78.45 78.45 0.2K
14:12 78.38 78.45 78.38 78.45 0.6K
14:15 78.45 78.45 78.45 78.45 0.0K
14:27 78.45 78.45 78.45 78.45 0.0K
14:28 78.50 78.50 78.50 78.50 16.9K
14:30 78.55 78.55 78.55 78.55 0.0K
14:33 78.55 78.55 78.50 78.50 1.7K
14:38 78.55 78.70 78.55 78.70 53.7K
14:39 78.75 78.75 78.70 78.70 5.6K
14:40 78.68 78.68 78.68 78.68 1.6K
14:42 78.70 78.70 78.60 78.60 0.2K
14:43 78.75 78.75 78.66 78.66 3.6K
14:44 78.75 78.85 78.75 78.85 16.5K
14:45 78.95 78.95 78.95 78.95 0.3K
14:46 78.95 79.00 78.90 79.00 19.0K
14:47 79.00 79.05 79.00 79.05 5.5K
14:49 79.05 79.05 79.05 79.05 2.5K
14:50 79.10 79.10 79.10 79.10 9.4K
14:51 79.05 79.05 79.05 79.05 0.1K
14:52 79.02 79.10 79.02 79.10 11.8K
14:54 79.20 79.23 79.20 79.23 11.8K
14:55 79.35 79.35 79.35 79.35 3.8K
14:57 79.35 79.40 79.35 79.38 66.5K
14:58 79.36 79.36 79.36 79.36 0.6K
14:59 79.45 79.45 79.25 79.25 24.7K
15:00 79.20 79.25 79.20 79.25 2.4K
15:02 79.25 79.25 79.25 79.25 0.0K
15:05 79.10 79.10 79.10 79.10 9.9K
15:06 79.25 79.25 79.25 79.25 0.0K
15:07 79.19 79.25 79.19 79.23 22.8K
15:08 79.25 79.27 79.25 79.27 35.5K
15:09 79.30 79.30 79.20 79.20 42.5K
15:10 79.22 79.22 79.22 79.22 27.1K
15:11 79.30 79.30 79.30 79.30 0.0K
15:13 79.25 79.27 79.25 79.25 2.6K
15:14 79.20 79.20 79.20 79.20 0.0K
15:16 79.30 79.30 79.30 79.30 4.0K
15:18 79.30 79.35 79.29 79.35 21.7K
15:19 79.44 79.45 79.44 79.45 13.7K
15:22 79.50 79.50 79.50 79.50 2.1K
15:25 79.45 79.45 79.45 79.45 4.1K
15:27 79.45 79.45 79.40 79.40 12.7K
15:29 79.30 79.40 79.30 79.40 32.9K
15:30 79.30 79.30 79.30 79.30 10.9K
15:32 79.49 79.49 79.49 79.49 0.8K
15:33 79.40 79.45 79.40 79.45 12.2K
15:34 79.35 79.35 79.35 79.35 16.4K
15:37 79.30 79.35 79.30 79.35 5.8K
15:39 79.35 79.35 79.35 79.35 30.8K
15:41 79.30 79.30 79.30 79.30 13.1K
15:42 79.15 79.20 79.15 79.20 16.2K
15:43 79.25 79.25 79.20 79.20 5.7K
15:44 79.18 79.20 79.18 79.20 15.3K
15:46 79.10 79.10 79.05 79.10 13.7K
15:47 79.05 79.05 79.00 79.00 9.8K
15:48 79.05 79.05 79.05 79.05 1.2K
15:49 79.00 79.00 79.00 79.00 0.1K
15:51 79.10 79.10 79.10 79.10 2.9K
15:52 79.10 79.15 79.10 79.15 6.1K
15:53 79.15 79.20 79.15 79.20 8.7K
15:54 79.15 79.15 79.15 79.15 10.3K
15:57 79.15 79.15 79.15 79.15 3.3K
15:58 79.05 79.05 79.00 79.00 22.3K
15:59 79.00 79.05 78.95 78.95 15.7K
16:02 78.91 78.91 78.91 78.91 2.5K
16:03 78.85 78.85 78.85 78.85 20.3K
16:04 78.70 78.70 78.50 78.60 100.6K
16:05 78.54 78.60 78.54 78.60 0.0K
16:06 78.60 78.60 78.60 78.60 5.1K
16:08 78.65 78.65 78.55 78.55 33.0K
16:09 78.50 78.50 78.50 78.50 1.5K
16:10 78.60 78.60 78.60 78.60 8.4K
16:11 78.60 78.60 78.60 78.60 1.2K
16:13 78.75 78.75 78.70 78.70 9.0K
16:14 78.75 78.75 78.75 78.75 0.7K
16:15 78.70 78.75 78.70 78.75 4.8K
16:16 78.80 78.80 78.80 78.80 4.9K
16:17 78.80 78.80 78.80 78.80 1.5K
16:18 78.81 78.81 78.70 78.70 14.6K
16:19 78.74 78.74 78.74 78.74 7.3K
16:20 78.70 78.75 78.70 78.75 17.8K
16:21 78.75 78.80 78.75 78.75 14.0K
16:23 78.71 78.71 78.71 78.71 1.0K
16:24 78.70 78.75 78.69 78.69 18.6K
16:25 78.75 78.75 78.65 78.65 15.0K
16:26 78.70 78.75 78.70 78.75 28.1K
16:27 78.75 78.75 78.70 78.70 16.1K
16:28 78.75 78.75 78.65 78.65 12.7K
16:29 78.65 78.65 78.55 78.55 31.3K
16:35 78.00 78.00 78.00 78.00 15,617.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据