英国独立电视台

ITV
🏛️ 英国 →
80.80
最后更新: 2025-10-01
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 78.60 79.35 78.60 79.01 11.4K
08:01 78.90 79.11 78.90 79.11 51.8K
08:02 78.95 79.25 78.91 78.91 13.9K
08:03 79.00 79.00 78.91 78.91 0.1K
08:04 78.95 78.95 78.95 78.95 1.9K
08:05 79.20 79.20 79.15 79.15 0.0K
08:06 79.01 79.05 79.01 79.05 20.3K
08:07 78.95 78.95 78.95 78.95 0.1K
08:08 79.02 79.02 79.02 79.02 10.8K
08:10 79.10 79.10 79.10 79.10 0.1K
08:11 78.95 78.95 78.76 78.76 3.7K
08:12 78.66 78.66 78.66 78.66 0.0K
08:13 78.66 78.66 78.66 78.66 1.6K
08:14 78.68 78.68 78.68 78.68 44.3K
08:15 78.75 78.80 78.72 78.80 9.0K
08:17 78.86 78.95 78.80 78.80 5.2K
08:18 78.80 78.80 78.73 78.80 0.0K
08:19 78.75 78.75 78.75 78.75 0.0K
08:20 78.78 78.90 78.78 78.90 0.8K
08:21 79.00 79.00 78.90 78.90 0.0K
08:22 78.90 78.90 78.90 78.90 4.5K
08:23 79.00 79.00 78.95 79.00 2.0K
08:24 78.90 78.90 78.90 78.90 0.8K
08:25 78.95 78.95 78.95 78.95 11.7K
08:26 79.03 79.03 79.03 79.03 0.0K
08:27 78.95 78.95 78.95 78.95 9.0K
08:28 79.10 79.10 79.00 79.10 3.5K
08:30 79.10 79.10 78.95 78.95 18.1K
08:31 78.85 78.95 78.85 78.95 10.4K
08:32 79.00 79.00 78.95 78.95 10.2K
08:33 79.20 79.20 79.00 79.00 294.4K
08:34 79.00 79.00 78.90 78.96 5.0K
08:35 79.00 79.00 78.95 78.95 7.8K
08:36 78.95 78.95 78.90 78.95 0.1K
08:37 78.95 79.00 78.95 79.00 1.3K
08:38 79.05 79.05 79.05 79.05 0.0K
08:39 79.05 79.05 79.05 79.05 0.0K
08:40 79.00 79.00 79.00 79.00 3.4K
08:41 78.95 78.95 78.90 78.95 0.4K
08:43 79.05 79.05 79.05 79.05 1.5K
08:44 79.10 79.15 79.10 79.15 2.1K
08:45 79.20 79.20 79.20 79.20 12.6K
08:47 79.30 79.30 79.20 79.20 8.4K
08:49 79.25 79.25 79.20 79.20 1.6K
08:50 79.20 79.25 79.20 79.25 1.0K
08:51 79.20 79.20 79.20 79.20 0.0K
08:52 79.20 79.20 79.15 79.18 1.2K
08:53 79.20 79.20 79.18 79.18 19.9K
08:55 79.18 79.18 79.18 79.18 5.4K
08:56 79.20 79.20 79.20 79.20 0.0K
08:57 79.20 79.20 79.20 79.20 0.0K
08:58 79.18 79.18 79.15 79.15 0.4K
09:03 79.25 79.25 79.20 79.20 0.0K
09:04 79.18 79.20 79.18 79.20 0.5K
09:08 79.25 79.25 79.25 79.25 0.4K
09:09 79.20 79.20 79.20 79.20 0.3K
09:11 79.15 79.15 79.15 79.15 0.0K
09:12 79.20 79.23 79.20 79.23 5.2K
09:13 79.20 79.20 79.10 79.10 10.3K
09:15 79.05 79.05 79.05 79.05 0.0K
09:16 79.00 79.00 78.95 78.95 4.5K
09:17 79.00 79.00 79.00 79.00 2.5K
09:18 78.95 78.95 78.95 78.95 0.0K
09:19 79.00 79.00 78.85 78.95 2.6K
09:22 78.90 78.90 78.90 78.90 0.0K
09:23 78.90 78.90 78.90 78.90 0.1K
09:24 78.95 78.95 78.95 78.95 0.0K
09:25 79.00 79.00 79.00 79.00 0.1K
09:26 78.95 79.00 78.95 79.00 0.0K
09:27 78.98 79.00 78.98 79.01 7.2K
09:28 79.05 79.05 79.05 79.05 4.7K
09:31 79.10 79.10 79.10 79.10 0.0K
09:32 79.05 79.05 79.05 79.05 7.6K
09:33 79.05 79.05 79.05 79.05 10.0K
09:34 79.05 79.15 79.05 79.10 8.0K
09:35 79.15 79.15 79.15 79.16 17.5K
09:37 79.15 79.15 79.15 79.15 1.2K
09:38 79.20 79.20 79.20 79.20 0.0K
09:39 79.20 79.20 79.20 79.20 0.0K
09:40 79.20 79.20 79.10 79.10 2.4K
09:41 79.15 79.15 79.15 79.15 0.2K
09:43 79.14 79.14 79.10 79.10 4.6K
09:44 79.08 79.15 79.00 79.00 0.6K
09:45 79.08 79.08 79.08 79.08 0.6K
09:46 79.15 79.15 79.15 79.15 0.0K
09:47 79.15 79.15 79.08 79.08 1.5K
09:49 79.15 79.15 79.15 79.15 2.9K
09:51 79.16 79.16 79.16 79.15 3.1K
09:52 79.20 79.20 79.20 79.20 0.0K
09:53 79.10 79.10 79.10 79.10 0.6K
09:55 79.15 79.20 79.15 79.20 1.9K
09:56 79.15 79.20 79.15 79.15 2.1K
09:58 79.20 79.23 79.20 79.23 2.4K
10:00 79.25 79.25 79.25 79.25 0.0K
10:04 79.22 79.22 79.22 79.22 40.5K
10:06 79.25 79.25 79.25 79.25 1.2K
10:07 79.25 79.25 79.25 79.25 7.3K
10:08 79.30 79.30 79.30 79.30 0.0K
10:09 79.30 79.30 79.30 79.30 0.1K
10:11 79.20 79.25 79.20 79.25 0.2K
10:13 79.25 79.25 79.25 79.25 0.0K
10:14 79.25 79.25 79.25 79.25 1.5K
10:15 79.30 79.30 79.30 79.30 1.7K
10:16 79.35 79.40 79.35 79.40 44.3K
10:17 79.45 79.45 79.35 79.35 11.0K
10:18 79.40 79.40 79.40 79.40 0.0K
10:20 79.20 79.20 79.15 79.15 0.1K
10:21 79.15 79.20 79.15 79.20 2.2K
10:23 79.15 79.15 79.15 79.15 0.0K
10:24 79.08 79.08 79.08 79.08 0.1K
10:27 79.08 79.08 79.08 79.08 1.1K
10:29 79.15 79.15 79.15 79.15 0.0K
10:33 79.15 79.15 79.10 79.10 4.2K
10:36 79.05 79.05 79.05 79.05 0.0K
10:38 79.15 79.15 79.15 79.15 0.0K
10:40 79.16 79.16 79.16 79.16 252.7K
10:41 79.11 79.11 79.11 79.11 105.6K
10:44 79.15 79.15 79.15 79.15 0.0K
10:47 79.10 79.13 79.10 79.13 0.2K
10:48 79.05 79.10 79.05 79.05 10.3K
10:49 79.10 79.10 79.10 79.10 0.0K
10:54 79.08 79.10 79.08 79.10 0.0K
10:55 79.10 79.10 79.10 79.10 0.0K
10:58 79.05 79.05 79.05 79.05 7.2K
11:00 79.00 79.00 79.00 79.00 2.2K
11:01 79.03 79.03 79.00 79.00 6.2K
11:04 78.83 78.83 78.83 78.83 2.8K
11:10 78.78 78.78 78.78 78.78 0.5K
11:13 78.78 78.78 78.78 78.78 0.6K
11:14 78.85 78.85 78.85 78.85 0.0K
11:15 78.85 78.85 78.70 78.70 0.1K
11:16 78.78 78.85 78.78 78.85 0.2K
11:18 78.70 78.70 78.70 78.70 0.0K
11:19 78.85 78.85 78.85 78.85 0.0K
11:20 78.70 78.85 78.70 78.85 0.7K
11:25 78.75 78.75 78.75 78.75 4.4K
11:26 78.80 78.80 78.80 78.80 4.7K
11:27 78.80 78.80 78.80 78.80 0.0K
11:28 78.80 78.80 78.80 78.80 1.9K
11:30 78.80 78.80 78.75 78.75 0.2K
11:31 78.75 78.75 78.75 78.75 5.7K
11:32 78.73 78.73 78.73 78.73 13.1K
11:33 78.75 78.75 78.75 78.75 1.7K
11:34 78.75 78.75 78.75 78.75 3.4K
11:37 78.70 78.75 78.70 78.75 0.6K
11:38 78.76 78.76 78.76 78.76 30.0K
11:41 78.78 78.78 78.75 78.75 27.6K
11:42 78.80 78.80 78.80 78.80 0.0K
11:44 78.80 78.80 78.80 78.80 0.0K
11:46 78.80 78.80 78.80 78.80 0.0K
11:49 78.75 78.75 78.75 78.75 0.1K
11:50 78.80 78.80 78.78 78.78 0.1K
11:52 78.76 78.76 78.76 78.76 0.8K
11:53 78.85 78.85 78.75 78.75 2.0K
11:55 78.80 78.80 78.80 78.80 0.2K
11:56 78.60 78.65 78.55 78.55 12.2K
11:57 78.45 78.45 78.45 78.45 0.0K
11:58 78.51 78.51 78.51 78.51 3.3K
11:59 78.50 78.50 78.50 78.50 0.0K
12:00 78.47 78.47 78.47 78.47 44.8K
12:01 78.43 78.43 78.43 78.43 3.2K
12:03 78.43 78.43 78.43 78.43 0.4K
12:04 78.43 78.43 78.43 78.43 10.2K
12:06 78.43 78.43 78.43 78.43 0.0K
12:07 78.43 78.43 78.43 78.43 12.7K
12:08 78.43 78.50 78.43 78.50 0.5K
12:09 78.43 78.43 78.43 78.43 2.0K
12:10 78.45 78.45 78.45 78.45 1.0K
12:11 78.50 78.50 78.50 78.50 7.6K
12:16 78.55 78.55 78.55 78.55 0.0K
12:19 78.50 78.55 78.45 78.45 99.9K
12:21 78.50 78.50 78.50 78.50 3.5K
12:23 78.40 78.40 78.40 78.40 4.5K
12:26 78.55 78.55 78.55 78.55 0.1K
12:28 78.35 78.35 78.35 78.35 2.7K
12:29 78.35 78.35 78.35 78.35 0.1K
12:31 78.40 78.40 78.35 78.35 5.3K
12:32 78.40 78.40 78.40 78.40 0.0K
12:33 78.35 78.35 78.35 78.35 0.0K
12:36 78.30 78.30 78.30 78.30 0.0K
12:37 78.33 78.35 78.33 78.35 1.3K
12:38 78.33 78.33 78.33 78.33 0.0K
12:39 78.33 78.33 78.30 78.30 0.1K
12:40 78.25 78.30 78.25 78.30 3.5K
12:41 78.35 78.35 78.35 78.35 0.0K
12:42 78.30 78.30 78.30 78.30 0.4K
12:43 78.35 78.35 78.25 78.25 1.0K
12:44 78.00 78.00 77.85 77.90 28.2K
12:45 77.90 77.95 77.90 77.95 63.4K
12:46 77.85 77.87 77.70 77.70 19.9K
12:47 77.65 77.90 77.65 77.88 9.5K
12:48 77.70 77.70 77.60 77.60 25.5K
12:49 77.65 77.65 77.65 77.65 3.3K
12:50 77.80 77.80 77.75 77.75 10.4K
12:51 77.70 77.70 77.65 77.65 0.4K
12:52 77.60 77.65 77.50 77.50 13.0K
12:53 77.50 77.50 77.50 77.50 0.2K
12:54 77.60 77.60 77.60 77.60 24.1K
12:57 77.45 77.45 77.35 77.38 7.7K
12:58 77.35 77.35 77.35 77.35 0.3K
12:59 77.18 77.18 77.10 77.15 55.6K
13:00 77.10 77.10 77.00 77.05 7.7K
13:01 77.20 77.35 77.20 77.35 9.3K
13:02 77.35 77.38 77.35 77.35 1.0K
13:03 77.30 77.30 77.23 77.23 5.2K
13:04 77.23 77.30 77.23 77.30 5.1K
13:05 77.30 77.30 77.28 77.28 4.0K
13:06 77.18 77.18 77.00 77.10 17.3K
13:07 77.05 77.20 77.05 77.20 3.5K
13:08 77.25 77.25 77.25 77.25 3.5K
13:09 77.35 77.35 77.35 77.35 1.0K
13:10 77.40 77.40 77.30 77.30 0.0K
13:11 77.05 77.05 77.05 77.05 3.7K
13:13 76.99 76.99 76.78 76.78 0.7K
13:14 76.85 76.85 76.75 76.75 12.4K
13:15 76.70 76.70 76.70 76.70 0.3K
13:16 76.85 76.85 76.85 76.85 0.0K
13:17 77.00 77.20 77.00 77.20 5.1K
13:18 77.20 77.20 77.05 77.05 3.5K
13:19 77.08 77.15 77.08 77.15 2.9K
13:20 77.15 77.15 77.00 77.00 2.6K
13:22 77.03 77.03 77.03 77.03 14.1K
13:23 77.10 77.10 77.08 77.08 2.2K
13:24 77.10 77.13 77.10 77.13 31.9K
13:25 77.30 77.30 77.20 77.20 15.6K
13:26 77.18 77.40 77.18 77.28 16.4K
13:27 77.40 77.45 77.40 77.45 3.3K
13:29 77.40 77.50 77.40 77.50 18.8K
13:30 77.50 77.65 77.50 77.60 2.3K
13:31 77.80 77.85 77.75 77.75 30.1K
13:32 77.78 77.78 77.78 77.78 0.0K
13:34 77.73 77.73 77.73 77.73 0.0K
13:35 77.80 77.85 77.80 77.85 8.7K
13:36 77.80 77.80 77.80 77.80 1.6K
13:38 77.75 77.80 77.70 77.80 8.6K
13:40 77.60 77.60 77.50 77.60 0.8K
13:41 77.58 77.65 77.58 77.65 1.5K
13:44 77.55 77.75 77.55 77.75 2.2K
13:46 77.55 77.65 77.55 77.65 0.7K
13:47 77.50 77.50 77.30 77.30 0.0K
13:49 77.45 77.55 77.45 77.55 4.1K
13:50 77.55 77.55 77.45 77.55 4.2K
13:51 77.65 77.65 77.65 77.65 3.0K
13:53 77.43 77.43 77.43 77.43 0.5K
13:54 77.43 77.50 77.43 77.50 1.2K
13:55 77.60 77.60 77.50 77.50 0.0K
13:56 77.53 77.53 77.53 77.53 3.2K
13:57 77.53 77.55 77.53 77.55 0.2K
13:59 77.45 77.45 77.45 77.45 0.1K
14:01 77.45 77.45 77.45 77.45 4.5K
14:03 77.47 77.55 77.47 77.55 55.1K
14:04 77.60 77.60 77.60 77.60 0.1K
14:05 77.53 77.53 77.53 77.53 7.2K
14:06 77.60 77.60 77.60 77.60 0.0K
14:07 77.55 77.55 77.55 77.55 9.3K
14:09 77.55 77.55 77.55 77.55 1.1K
14:10 77.50 77.58 77.50 77.58 2.6K
14:11 77.55 77.55 77.50 77.50 0.4K
14:12 77.48 77.48 77.48 77.48 9.0K
14:13 77.50 77.50 77.40 77.40 0.0K
14:14 77.50 77.50 77.40 77.40 11.4K
14:17 77.50 77.50 77.50 77.50 1.7K
14:18 77.55 77.55 77.55 77.55 0.9K
14:19 77.60 77.66 77.50 77.60 64.1K
14:20 77.80 77.80 77.80 77.80 1.5K
14:22 77.75 77.75 77.75 77.75 3.7K
14:26 77.85 77.85 77.80 77.80 3.6K
14:27 77.90 77.90 77.90 77.90 0.0K
14:28 77.85 77.85 77.85 77.85 20.9K
14:29 77.80 77.80 77.80 77.80 1.6K
14:30 77.75 77.85 77.75 77.85 30.2K
14:31 77.80 77.80 77.80 77.80 3.0K
14:32 77.85 78.20 77.85 78.10 26.3K
14:33 78.05 78.05 78.05 78.05 5.0K
14:34 78.00 78.00 78.00 78.00 0.1K
14:35 78.00 78.15 78.00 78.15 0.2K
14:37 78.15 78.30 78.15 78.30 25.0K
14:38 78.20 78.20 78.20 78.20 1.5K
14:39 78.15 78.20 78.15 78.20 4.0K
14:40 78.15 78.15 78.15 78.15 0.2K
14:41 78.05 78.10 78.05 78.10 3.7K
14:42 78.10 78.10 78.10 78.10 0.0K
14:44 78.05 78.05 78.05 78.05 1.3K
14:45 78.10 78.10 78.10 78.10 0.0K
14:46 78.05 78.05 78.00 78.05 1.0K
14:48 77.75 77.90 77.75 77.90 0.0K
14:50 77.90 77.90 77.90 77.90 5.1K
14:51 77.88 77.88 77.88 77.88 0.5K
14:53 77.95 77.95 77.95 77.95 1.6K
14:56 77.95 77.95 77.95 77.95 2.0K
14:57 78.00 78.00 78.00 78.00 0.0K
14:58 77.90 77.90 77.90 77.90 387.8K
14:59 77.90 77.90 77.90 77.90 1.3K
15:01 78.05 78.05 78.05 78.05 1.7K
15:04 78.15 78.15 78.08 78.10 10.4K
15:05 78.10 78.10 78.10 78.10 9.0K
15:06 78.15 78.15 78.15 78.15 0.4K
15:09 78.00 78.00 78.00 78.00 2.4K
15:10 77.90 77.95 77.90 77.95 0.2K
15:13 77.95 77.95 77.95 77.95 0.0K
15:14 77.90 77.90 77.90 77.90 5.0K
15:15 77.85 77.85 77.85 77.85 0.0K
15:16 77.75 77.75 77.70 77.70 266.1K
15:17 77.68 77.68 77.68 77.68 0.0K
15:19 77.75 77.75 77.75 77.75 0.0K
15:21 77.70 77.70 77.70 77.70 0.1K
15:22 77.75 77.85 77.75 77.85 12.7K
15:23 77.83 77.83 77.83 77.83 0.0K
15:25 77.85 77.85 77.85 77.85 2.9K
15:26 77.80 77.85 77.80 77.85 0.0K
15:27 77.89 77.89 77.89 77.89 0.5K
15:28 77.80 77.80 77.75 77.80 5.9K
15:30 77.70 77.70 77.70 77.70 0.0K
15:31 77.70 77.80 77.68 77.68 11.2K
15:32 77.75 77.80 77.75 77.80 0.0K
15:33 77.75 77.75 77.75 77.75 0.0K
15:34 77.75 77.85 77.75 77.85 1.3K
15:37 77.85 77.85 77.85 77.85 0.0K
15:38 77.70 77.70 77.70 77.70 2.6K
15:42 77.70 77.70 77.65 77.65 0.6K
15:45 77.73 77.73 77.73 77.73 0.7K
15:46 77.75 77.75 77.75 77.75 0.0K
15:48 77.75 77.75 77.75 77.75 0.0K
15:50 77.75 77.75 77.70 77.70 1.8K
15:51 77.75 77.75 77.70 77.70 30.0K
15:52 77.60 77.60 77.60 77.60 0.7K
15:56 77.70 77.70 77.70 77.70 3.9K
15:57 77.65 77.72 77.65 77.70 16.9K
15:59 77.80 77.80 77.75 77.75 1.4K
16:02 77.70 77.70 77.70 77.70 17.1K
16:05 77.80 77.80 77.75 77.75 7.0K
16:08 77.75 77.75 77.75 77.75 0.9K
16:09 77.75 77.75 77.75 77.75 0.0K
16:10 77.80 77.80 77.80 77.80 0.1K
16:11 77.80 77.80 77.75 77.75 4.8K
16:13 77.70 77.70 77.70 77.70 6.8K
16:14 77.65 77.70 77.65 77.70 2.6K
16:15 77.65 77.68 77.65 77.68 4.5K
16:17 77.75 77.75 77.75 77.75 0.1K
16:18 77.75 77.75 77.75 77.75 0.0K
16:19 77.75 77.75 77.65 77.75 0.8K
16:20 77.70 77.70 77.70 77.70 0.0K
16:21 77.70 77.70 77.65 77.70 2.1K
16:22 77.70 77.70 77.60 77.60 7.2K
16:23 77.55 77.60 77.55 77.60 7.7K
16:24 77.50 77.53 77.50 77.50 8.0K
16:25 77.55 77.55 77.50 77.55 32.9K
16:26 77.55 77.55 77.55 77.55 8.9K
16:27 77.55 77.55 77.50 77.50 2.7K
16:28 77.55 77.55 77.53 77.55 11.0K
16:29 77.55 77.55 77.45 77.50 11.2K
16:35 78.05 78.05 78.05 78.05 3,840.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据