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 78.50 78.80 77.90 77.90 7.8K
08:01 78.43 78.43 78.40 78.40 0.0K
08:02 78.40 78.40 78.40 78.40 0.0K
08:04 78.33 78.33 78.33 78.33 10.3K
08:05 78.55 78.55 78.55 78.55 0.2K
08:07 78.55 78.55 78.55 78.55 0.1K
08:10 78.55 78.55 78.55 78.55 1.0K
08:11 78.30 78.30 78.30 78.30 4.0K
08:12 78.45 78.45 78.45 78.45 0.0K
08:13 78.45 78.45 78.36 78.36 0.5K
08:14 78.15 78.15 78.15 78.15 7.1K
08:15 78.35 78.35 78.30 78.30 7.5K
08:16 78.25 78.25 78.25 78.25 0.9K
08:17 78.45 78.45 78.45 78.45 0.0K
08:19 78.50 78.50 78.50 78.50 0.0K
08:20 78.55 78.55 78.55 78.55 0.0K
08:21 78.50 78.60 78.40 78.60 40.3K
08:22 78.60 78.60 78.57 78.57 43.9K
08:23 78.65 78.65 78.60 78.60 2.4K
08:24 78.65 78.65 78.65 78.65 0.0K
08:25 78.65 78.65 78.65 78.65 9.7K
08:26 78.65 78.65 78.65 78.65 0.3K
08:27 78.55 78.60 78.55 78.60 6.5K
08:28 78.60 78.65 78.60 78.65 0.0K
08:29 78.58 78.58 78.58 78.58 3.0K
08:30 78.45 78.50 78.45 78.50 13.2K
08:31 78.52 78.52 78.52 78.52 0.6K
08:32 78.53 78.72 78.53 78.60 31.2K
08:33 78.69 78.70 78.65 78.65 0.0K
08:34 78.65 78.65 78.65 78.65 0.0K
08:35 78.65 78.65 78.65 78.65 2.4K
08:36 78.67 78.67 78.67 78.67 0.0K
08:37 78.60 78.60 78.60 78.60 2.0K
08:38 78.67 78.67 78.67 78.67 0.0K
08:40 78.67 78.67 78.67 78.67 0.0K
08:41 78.67 78.67 78.67 78.67 0.0K
08:42 78.67 78.75 78.67 78.75 16.5K
08:43 78.65 78.65 78.65 78.65 0.0K
08:45 78.60 78.60 78.60 78.60 5.5K
08:48 78.67 78.75 78.67 78.75 0.0K
08:49 78.67 78.67 78.67 78.67 0.0K
08:50 78.67 78.67 78.67 78.67 7.9K
08:51 78.67 78.67 78.60 78.67 0.0K
08:52 78.67 78.67 78.67 78.67 0.0K
08:53 78.67 78.67 78.67 78.67 1.1K
08:54 78.75 78.75 78.75 78.75 0.0K
08:55 78.65 78.65 78.65 78.65 0.1K
08:56 78.72 78.72 78.72 78.72 0.0K
08:57 78.72 78.72 78.72 78.72 0.2K
08:58 78.72 78.73 78.72 78.73 6.0K
08:59 78.85 78.85 78.77 78.77 0.1K
09:01 78.80 78.85 78.80 78.85 1.4K
09:02 78.92 78.92 78.92 78.92 0.0K
09:04 79.00 79.10 78.95 78.95 15.0K
09:08 78.85 78.85 78.85 78.85 6.5K
09:09 78.90 78.90 78.90 78.90 0.0K
09:13 78.82 78.82 78.82 78.82 13.1K
09:14 78.83 78.83 78.83 78.83 10.3K
09:15 78.80 78.85 78.80 78.85 21.4K
09:16 78.80 78.80 78.80 78.80 0.0K
09:17 78.85 78.90 78.85 78.90 0.0K
09:18 78.90 78.90 78.90 78.90 2.1K
09:19 78.80 78.80 78.80 78.80 18.5K
09:20 78.75 78.75 78.75 78.75 0.1K
09:21 78.79 78.79 78.73 78.73 3.2K
09:22 78.73 78.73 78.73 78.73 6.0K
09:23 78.75 78.80 78.75 78.80 0.0K
09:24 78.75 78.75 78.75 78.75 1.6K
09:25 78.70 78.70 78.70 78.70 10.3K
09:26 78.60 78.60 78.60 78.60 0.0K
09:27 78.70 78.70 78.70 78.70 4.4K
09:28 78.75 78.75 78.75 78.75 6.9K
09:30 78.80 78.80 78.80 78.80 2.4K
09:32 78.75 78.75 78.75 78.75 0.0K
09:33 78.75 78.75 78.75 78.75 0.0K
09:34 78.77 78.77 78.77 78.77 0.0K
09:35 78.75 78.75 78.75 78.75 0.0K
09:36 78.80 78.80 78.80 78.80 0.0K
09:38 78.70 78.70 78.70 78.70 2.6K
09:39 78.70 78.75 78.70 78.75 1.6K
09:40 78.77 78.80 78.77 78.80 0.0K
09:41 78.80 78.80 78.80 78.80 1.1K
09:42 78.90 78.90 78.90 78.90 9.2K
09:43 79.07 79.07 78.95 78.95 49.7K
09:44 78.90 78.90 78.90 78.90 3.5K
09:46 78.78 78.78 78.78 78.78 2.8K
09:48 78.85 78.85 78.85 78.85 0.0K
09:49 78.77 78.77 78.77 78.77 4.7K
09:50 78.85 78.85 78.85 78.85 0.1K
09:51 78.85 78.85 78.85 78.85 0.0K
09:53 78.72 78.72 78.72 78.72 1.7K
09:55 78.80 78.80 78.72 78.72 15.0K
09:56 78.80 78.80 78.80 78.80 0.0K
09:57 78.65 78.65 78.65 78.65 16.0K
09:59 78.65 78.65 78.65 78.65 5.3K
10:01 78.67 78.67 78.67 78.67 22.0K
10:07 78.70 78.70 78.70 78.70 0.3K
10:08 78.75 78.75 78.75 78.75 0.0K
10:09 78.70 78.70 78.70 78.70 50.5K
10:11 78.67 78.67 78.67 78.67 0.0K
10:12 78.70 78.70 78.65 78.65 1.3K
10:13 78.65 78.65 78.65 78.65 0.0K
10:14 78.65 78.65 78.65 78.65 0.0K
10:15 78.70 78.70 78.70 78.70 4.7K
10:17 78.75 78.75 78.70 78.70 0.0K
10:18 78.75 78.80 78.75 78.80 3.1K
10:20 78.82 78.82 78.82 78.82 0.0K
10:21 78.85 78.85 78.85 78.85 0.0K
10:24 78.83 78.85 78.83 78.85 0.1K
10:25 78.80 78.80 78.80 78.80 1.1K
10:27 78.75 78.75 78.75 78.75 0.6K
10:28 78.75 78.75 78.75 78.75 0.0K
10:31 78.75 78.75 78.75 78.75 0.1K
10:32 78.77 78.80 78.77 78.77 0.9K
10:33 78.80 78.80 78.80 78.80 4.4K
10:35 78.90 78.90 78.90 78.90 0.0K
10:38 78.80 78.80 78.75 78.75 0.0K
10:42 78.85 78.85 78.85 78.85 0.4K
10:43 78.83 78.83 78.80 78.80 0.7K
10:44 78.80 78.80 78.75 78.75 0.0K
10:46 78.75 78.75 78.75 78.75 0.0K
10:48 78.85 78.85 78.85 78.85 0.0K
10:49 78.85 78.85 78.85 78.85 0.0K
10:50 78.85 78.85 78.85 78.85 0.4K
10:51 78.80 78.85 78.80 78.85 6.2K
10:52 78.85 78.85 78.85 78.85 0.0K
10:55 78.87 78.90 78.87 78.90 0.0K
10:58 78.80 78.80 78.80 78.80 1.3K
10:59 78.90 78.90 78.90 78.90 1.2K
11:00 78.84 78.84 78.84 78.84 7.7K
11:03 78.90 78.90 78.90 78.90 0.0K
11:04 78.75 78.75 78.75 78.75 0.0K
11:05 78.83 78.83 78.83 78.83 2.5K
11:10 78.82 78.82 78.82 78.82 6.4K
11:13 78.75 78.80 78.75 78.80 12.3K
11:15 78.80 78.80 78.80 78.80 14.1K
11:18 78.80 78.80 78.80 78.80 2.6K
11:19 78.80 78.80 78.80 78.80 4.8K
11:20 78.90 78.90 78.90 78.90 7.6K
11:22 78.80 78.90 78.80 78.90 1.1K
11:28 78.80 78.80 78.80 78.80 0.0K
11:32 78.90 78.90 78.90 78.90 0.5K
11:33 78.90 78.90 78.90 78.90 0.0K
11:35 78.90 78.90 78.90 78.90 0.0K
11:37 78.90 78.90 78.90 78.90 3.0K
11:39 78.80 78.80 78.80 78.80 0.9K
11:41 78.90 78.90 78.90 78.90 0.0K
11:42 78.90 78.90 78.90 78.90 0.0K
11:47 78.85 78.85 78.85 78.85 0.3K
11:49 78.90 78.90 78.90 78.90 0.1K
11:50 78.90 79.00 78.90 79.00 15.0K
11:51 79.00 79.10 79.00 79.10 7.9K
11:52 79.15 79.15 79.10 79.10 20.4K
11:53 79.10 79.10 79.10 79.10 0.8K
11:54 79.10 79.10 79.10 79.10 16.1K
11:55 79.15 79.20 79.15 79.20 7.6K
11:56 79.20 79.25 79.15 79.20 17.2K
11:57 79.15 79.20 79.15 79.20 15.7K
11:58 79.20 79.20 79.20 79.20 6.6K
11:59 79.20 79.25 79.20 79.20 14.5K
12:00 79.10 79.10 79.10 79.10 4.8K
12:02 79.10 79.10 79.10 79.10 0.0K
12:03 79.00 79.00 79.00 79.00 0.1K
12:07 79.00 79.05 79.00 79.05 11.6K
12:08 79.10 79.10 79.05 79.05 1.9K
12:09 79.10 79.15 79.10 79.15 23.5K
12:16 79.15 79.15 79.10 79.10 1.5K
12:17 79.20 79.20 79.15 79.15 0.8K
12:18 79.20 79.20 79.20 79.20 0.0K
12:19 79.20 79.20 79.20 79.20 0.0K
12:20 79.20 79.20 79.20 79.20 0.0K
12:21 79.20 79.20 79.20 79.20 0.0K
12:23 79.15 79.20 79.15 79.20 10.0K
12:24 79.15 79.15 79.10 79.10 3.1K
12:25 79.15 79.15 79.15 79.15 0.0K
12:26 79.10 79.15 79.10 79.10 5.8K
12:27 79.15 79.15 79.15 79.15 8.2K
12:28 79.20 79.20 79.20 79.20 0.3K
12:30 79.20 79.20 79.20 79.20 0.3K
12:31 79.20 79.20 79.20 79.20 0.6K
12:32 79.15 79.15 79.15 79.15 0.2K
12:37 79.25 79.30 79.25 79.25 6.5K
12:40 79.30 79.30 79.30 79.30 0.1K
12:42 79.25 79.25 79.25 79.25 0.9K
12:43 79.30 79.30 79.30 79.30 0.0K
12:44 79.20 79.20 79.20 79.20 0.0K
12:45 79.20 79.20 79.20 79.20 0.0K
12:47 79.30 79.30 79.30 79.30 0.0K
12:49 79.20 79.30 79.20 79.30 0.7K
12:53 79.20 79.20 79.20 79.20 10.0K
12:56 79.15 79.15 79.15 79.15 4.9K
12:58 79.25 79.25 79.25 79.25 7.5K
13:02 79.20 79.20 79.20 79.20 0.3K
13:03 79.20 79.20 79.20 79.20 12.6K
13:04 79.25 79.25 79.25 79.25 0.0K
13:05 79.25 79.25 79.25 79.25 0.0K
13:06 79.25 79.25 79.25 79.25 0.1K
13:07 79.21 79.21 79.21 79.21 15.5K
13:11 79.25 79.25 79.25 79.25 0.1K
13:12 79.30 79.30 79.30 79.30 2.6K
13:13 79.30 79.30 79.30 79.30 0.0K
13:14 79.22 79.22 79.22 79.22 1.0K
13:15 79.22 79.22 79.22 79.22 1.8K
13:17 79.15 79.15 79.15 79.15 0.4K
13:18 79.15 79.15 79.15 79.15 0.0K
13:21 79.30 79.30 79.30 79.30 1.9K
13:23 79.30 79.30 79.30 79.30 0.0K
13:26 79.20 79.30 79.20 79.30 0.0K
13:28 79.20 79.30 79.20 79.30 0.0K
13:29 79.20 79.20 79.20 79.20 0.8K
13:30 79.30 79.30 79.30 79.30 0.1K
13:31 79.35 79.35 79.30 79.30 14.0K
13:32 79.20 79.20 79.20 79.20 0.9K
13:33 79.35 79.35 79.35 79.35 77.1K
13:34 79.35 79.35 79.35 79.35 1.0K
13:35 79.35 79.35 79.35 79.35 3.7K
13:36 79.40 79.40 79.40 79.40 0.0K
13:37 79.35 79.35 79.35 79.35 10.6K
13:39 79.35 79.35 79.35 79.35 26.3K
13:40 79.40 79.40 79.40 79.40 0.0K
13:41 79.30 79.30 79.30 79.30 0.0K
13:42 79.40 79.40 79.40 79.40 0.0K
13:43 79.33 79.45 79.33 79.45 38.7K
13:45 79.50 79.50 79.50 79.50 0.2K
13:47 79.50 79.52 79.50 79.52 37.0K
13:54 79.45 79.45 79.45 79.45 0.1K
13:58 79.50 79.50 79.50 79.50 12.6K
13:59 79.46 79.46 79.46 79.46 58.8K
14:01 79.55 79.55 79.55 79.55 1.4K
14:03 79.50 79.50 79.50 79.50 0.1K
14:04 79.60 79.60 79.60 79.60 0.0K
14:06 79.45 79.45 79.45 79.45 1.9K
14:07 79.50 79.50 79.50 79.50 0.7K
14:08 79.50 79.60 79.50 79.60 2.2K
14:09 79.60 79.70 79.60 79.70 5.4K
14:10 79.65 79.65 79.65 79.65 12.6K
14:13 79.65 79.65 79.60 79.60 11.8K
14:14 79.60 79.60 79.60 79.60 0.2K
14:16 79.60 79.60 79.55 79.55 8.0K
14:17 79.60 79.60 79.60 79.60 0.0K
14:20 79.60 79.60 79.60 79.60 0.0K
14:21 79.57 79.60 79.57 79.60 2.2K
14:24 79.65 79.65 79.65 79.65 0.0K
14:25 79.65 79.65 79.65 79.65 0.2K
14:26 79.65 79.65 79.65 79.65 12.6K
14:30 79.70 79.75 79.70 79.75 3.9K
14:31 79.85 79.85 79.85 79.85 3.8K
14:32 79.70 79.70 79.70 79.70 0.7K
14:33 79.75 79.75 79.70 79.70 2.8K
14:35 79.75 79.75 79.60 79.60 3.3K
14:37 79.70 79.70 79.70 79.70 3.1K
14:40 79.60 79.60 79.60 79.60 4.2K
14:43 79.60 79.60 79.60 79.60 19.1K
14:45 79.65 79.65 79.55 79.55 10.3K
14:47 79.45 79.45 79.45 79.45 2.0K
14:49 79.45 79.45 79.45 79.45 8.3K
14:50 79.50 79.50 79.50 79.50 0.0K
14:51 79.50 79.50 79.50 79.50 0.1K
14:52 79.55 79.55 79.55 79.55 7.5K
14:53 79.50 79.50 79.50 79.50 1.7K
14:55 79.60 79.60 79.60 79.60 0.1K
14:56 79.62 79.62 79.62 79.62 0.9K
14:59 79.60 79.60 79.60 79.60 0.3K
15:00 79.60 79.60 79.60 79.60 3.9K
15:02 79.65 79.65 79.65 79.65 3.8K
15:03 79.70 79.70 79.70 79.70 0.1K
15:05 79.55 79.60 79.55 79.60 5.4K
15:06 79.58 79.58 79.58 79.58 1.9K
15:07 79.55 79.55 79.55 79.55 0.0K
15:10 79.55 79.55 79.55 79.55 0.7K
15:12 79.55 79.55 79.55 79.55 0.0K
15:14 79.55 79.55 79.55 79.55 1.9K
15:16 79.55 79.55 79.55 79.55 0.3K
15:17 79.55 79.60 79.50 79.55 30.2K
15:19 79.65 79.65 79.55 79.55 3.3K
15:21 79.55 79.60 79.55 79.60 7.6K
15:24 79.70 79.70 79.70 79.70 0.0K
15:25 79.62 79.62 79.62 79.62 0.3K
15:26 79.62 79.75 79.62 79.70 397.9K
15:29 79.80 79.80 79.80 79.80 0.9K
15:30 79.85 79.85 79.85 79.85 1.4K
15:31 79.90 79.90 79.83 79.83 3.5K
15:32 79.90 79.90 79.90 79.90 3.2K
15:33 79.86 79.90 79.86 79.90 0.2K
15:34 79.90 79.90 79.90 79.90 12.7K
15:35 79.90 79.90 79.90 79.90 6.4K
15:36 79.95 79.95 79.90 79.90 16.7K
15:37 79.95 80.06 79.95 80.00 39.4K
15:38 80.10 80.15 80.05 80.15 131.5K
15:39 80.10 80.11 80.10 80.11 18.7K
15:40 80.12 80.20 80.12 80.12 62.0K
15:41 80.20 80.20 80.20 80.20 50.5K
15:42 80.15 80.15 80.15 80.15 0.0K
15:43 80.20 80.20 80.20 80.20 33.8K
15:44 80.20 80.20 80.15 80.15 10.1K
15:45 80.10 80.10 80.00 80.00 0.0K
15:46 80.05 80.05 80.05 80.05 5.0K
15:48 80.00 80.10 80.00 80.10 0.0K
15:51 80.00 80.10 80.00 80.03 21.4K
15:52 80.00 80.00 80.00 80.00 55.0K
15:53 80.00 80.05 80.00 80.02 21.2K
15:54 80.00 80.02 80.00 80.02 5.9K
15:56 80.05 80.05 80.00 80.00 8.3K
15:57 80.00 80.00 80.00 80.00 8.0K
15:58 79.98 80.05 79.98 80.05 9.0K
15:59 79.95 80.05 79.95 80.05 2.3K
16:00 80.05 80.05 80.05 80.05 0.0K
16:01 79.90 79.90 79.90 79.90 12.7K
16:02 79.85 79.95 79.85 79.90 69.4K
16:03 80.00 80.00 80.00 80.00 0.0K
16:04 79.98 79.98 79.95 79.95 50.2K
16:05 79.95 79.95 79.95 79.95 355.0K
16:06 80.00 80.00 80.00 80.00 0.0K
16:07 79.98 80.00 79.98 80.00 20.0K
16:10 79.87 80.03 79.87 80.00 176.6K
16:11 80.00 80.05 79.98 80.05 72.7K
16:14 80.00 80.00 80.00 80.00 0.0K
16:17 80.05 80.05 80.05 80.05 2.3K
16:18 80.00 80.05 80.00 80.02 29.2K
16:20 80.00 80.00 80.00 80.00 4.7K
16:21 79.95 80.00 79.95 80.00 312.6K
16:22 79.95 80.00 79.95 80.00 31.5K
16:23 80.00 80.05 80.00 80.05 120.6K
16:25 80.00 80.05 80.00 80.01 7.3K
16:26 80.05 80.10 80.00 80.00 303.1K
16:27 80.05 80.05 80.05 80.05 6.4K
16:29 80.05 80.05 80.00 80.00 0.1K
16:30 80.00 80.00 80.00 80.00 1.0K
16:35 79.30 79.30 79.30 79.30 16,040.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据