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 77.50 77.50 77.20 77.43 2.1K
08:01 77.30 77.30 77.30 77.30 1.2K
08:03 77.32 77.32 77.30 77.30 3.6K
08:04 77.50 77.50 77.45 77.45 0.0K
08:05 77.40 77.40 77.40 77.40 2.2K
08:06 77.25 77.40 77.25 77.40 0.0K
08:08 77.20 77.20 77.20 77.20 4.1K
08:09 77.35 77.35 77.35 77.35 0.0K
08:10 77.20 77.20 77.15 77.15 9.7K
08:11 77.15 77.15 77.15 77.15 0.0K
08:13 77.25 77.25 77.25 77.25 3.3K
08:14 77.15 77.15 77.15 77.15 5.6K
08:15 77.30 77.30 77.30 77.30 0.8K
08:16 77.35 77.35 77.35 77.35 0.4K
08:18 77.50 77.50 77.50 77.50 0.0K
08:20 77.50 77.50 77.50 77.50 0.0K
08:21 77.50 77.50 77.45 77.45 2.4K
08:22 77.41 77.43 77.41 77.43 33.8K
08:23 77.43 77.43 77.43 77.43 8.3K
08:24 77.43 77.43 77.43 77.43 0.0K
08:25 77.55 77.55 77.55 77.55 0.6K
08:27 77.43 77.43 77.43 77.43 0.0K
08:28 77.43 77.43 77.43 77.43 0.0K
08:30 77.43 77.43 77.43 77.43 0.1K
08:31 77.50 77.50 77.35 77.50 5.5K
08:32 77.40 77.40 77.32 77.40 1.8K
08:33 77.38 77.38 77.38 77.38 0.5K
08:34 77.30 77.50 77.30 77.38 2.0K
08:35 77.30 77.30 77.25 77.25 5.9K
08:36 77.25 77.25 77.25 77.25 0.0K
08:38 77.15 77.15 77.15 77.15 1.3K
08:40 77.15 77.25 77.15 77.25 0.0K
08:41 77.20 77.20 77.20 77.20 1.3K
08:42 77.25 77.25 77.15 77.25 4.1K
08:43 77.30 77.30 77.25 77.25 15.2K
08:44 77.25 77.25 77.25 77.25 1.7K
08:47 77.30 77.30 77.30 77.30 0.0K
08:48 77.30 77.30 77.25 77.25 0.0K
08:49 77.25 77.25 77.25 77.25 0.0K
08:51 77.30 77.30 77.30 77.30 7.1K
08:52 77.35 77.35 77.35 77.35 1.3K
08:53 77.35 77.35 77.30 77.30 0.0K
08:54 77.29 77.30 77.29 77.30 3.2K
08:57 77.35 77.50 77.35 77.50 1.2K
08:58 77.50 77.50 77.48 77.48 2.6K
08:59 77.48 77.48 77.48 77.48 0.0K
09:00 77.45 77.45 77.45 77.45 0.3K
09:02 77.48 77.48 77.48 77.48 0.0K
09:03 77.45 77.45 77.45 77.45 0.0K
09:04 77.45 77.50 77.40 77.45 7.4K
09:05 77.43 77.43 77.43 77.43 1.3K
09:08 77.50 77.50 77.50 77.50 0.0K
09:09 77.35 77.35 77.35 77.35 3.2K
09:13 77.40 77.40 77.40 77.40 0.0K
09:15 77.34 77.34 77.34 77.34 1.6K
09:19 77.35 77.35 77.35 77.35 5.2K
09:20 77.33 77.33 77.33 77.33 3.5K
09:21 77.30 77.30 77.30 77.30 1.0K
09:26 77.21 77.30 77.15 77.15 0.5K
09:27 77.21 77.21 77.21 77.21 1.0K
09:30 77.30 77.30 77.15 77.25 0.1K
09:31 77.25 77.25 77.25 77.25 0.1K
09:36 77.15 77.15 77.15 77.15 41.0K
09:37 77.20 77.20 77.10 77.10 31.1K
09:38 77.15 77.25 77.15 77.25 28.4K
09:39 77.20 77.20 77.20 77.20 8.7K
09:42 77.25 77.25 77.10 77.10 5.8K
09:44 77.04 77.04 77.00 77.00 5.2K
09:46 76.91 76.93 76.91 76.93 2.6K
09:47 76.85 76.85 76.85 76.85 0.1K
09:50 77.00 77.00 77.00 77.00 2.6K
09:53 77.05 77.05 77.05 77.05 0.0K
09:54 76.97 76.97 76.90 76.90 30.0K
09:55 76.91 76.95 76.91 76.95 8.5K
09:56 76.90 76.90 76.85 76.85 1.3K
09:58 76.81 76.81 76.78 76.78 22.2K
09:59 76.70 76.85 76.70 76.85 0.0K
10:00 76.90 77.05 76.90 77.05 11.7K
10:01 77.00 77.00 77.00 77.00 0.0K
10:03 77.00 77.00 76.95 76.95 13.1K
10:09 76.90 77.00 76.90 77.00 4.8K
10:10 77.00 77.00 76.95 76.95 11.4K
10:11 77.05 77.10 77.05 77.10 3.7K
10:12 77.15 77.15 77.05 77.05 4.4K
10:15 77.15 77.15 77.15 77.15 5.3K
10:16 77.15 77.15 77.15 77.15 0.0K
10:18 77.10 77.10 77.03 77.03 8.0K
10:19 77.10 77.10 76.95 76.95 31.9K
10:23 77.00 77.05 77.00 77.05 3.0K
10:24 76.90 76.90 76.90 76.90 4.7K
10:25 76.80 76.80 76.80 76.80 0.0K
10:28 76.85 76.85 76.85 76.85 0.1K
10:29 76.85 76.90 76.85 76.90 9.4K
10:30 76.86 76.86 76.85 76.85 13.0K
10:32 76.75 76.75 76.75 76.75 0.0K
10:33 76.80 76.80 76.80 76.80 1.0K
10:34 76.85 76.85 76.85 76.85 0.1K
10:37 76.80 76.85 76.80 76.85 0.4K
10:38 76.80 76.80 76.80 76.80 2.8K
10:41 76.78 76.80 76.78 76.80 3.6K
10:43 76.80 76.80 76.75 76.75 16.8K
10:44 76.80 76.80 76.80 76.80 0.0K
10:46 76.68 76.68 76.68 76.68 0.2K
10:48 76.60 76.60 76.60 76.60 0.2K
10:51 76.65 76.65 76.65 76.65 0.1K
10:52 76.60 76.60 76.60 76.60 0.5K
10:53 76.63 76.63 76.63 76.63 0.1K
10:55 76.65 76.65 76.65 76.65 0.0K
11:00 76.65 76.65 76.65 76.65 0.0K
11:02 76.65 76.65 76.52 76.52 184.2K
11:03 76.55 76.55 76.55 76.55 0.0K
11:05 76.55 76.60 76.55 76.60 3.9K
11:07 76.54 76.54 76.54 76.54 1.0K
11:10 76.50 76.55 76.45 76.45 35.7K
11:11 76.45 76.45 76.45 76.45 6.0K
11:12 76.40 76.40 76.40 76.40 1.0K
11:13 76.35 76.40 76.35 76.40 1.7K
11:15 76.40 76.40 76.30 76.30 0.7K
11:16 76.35 76.40 76.35 76.40 13.0K
11:17 76.25 76.25 76.25 76.25 0.0K
11:18 76.35 76.35 76.35 76.35 0.1K
11:19 76.35 76.38 76.35 76.38 10.7K
11:21 76.30 76.30 76.15 76.20 10.0K
11:24 76.20 76.20 76.16 76.20 113.5K
11:25 76.10 76.15 76.10 76.15 75.9K
11:26 76.20 76.25 76.20 76.25 12.6K
11:29 76.10 76.10 76.10 76.10 5.6K
11:31 76.10 76.10 76.10 76.10 7.7K
11:33 76.10 76.10 76.10 76.10 0.0K
11:35 76.10 76.10 76.10 76.10 0.0K
11:37 76.10 76.10 76.10 76.10 0.0K
11:38 76.15 76.15 76.10 76.10 0.0K
11:39 76.10 76.10 76.00 76.00 22.2K
11:40 76.03 76.03 75.93 75.93 15.4K
11:41 75.93 75.93 75.85 75.85 1.8K
11:42 75.95 75.95 75.95 75.95 0.1K
11:44 75.90 75.90 75.90 75.90 3.6K
11:45 75.86 75.86 75.86 75.86 1.1K
11:46 75.88 75.88 75.88 75.88 5.0K
11:47 75.88 75.88 75.88 75.88 8.0K
11:49 75.88 75.88 75.88 75.88 3.2K
11:50 75.88 75.88 75.88 75.88 31.0K
11:51 75.88 75.88 75.88 75.88 0.2K
11:55 75.95 75.95 75.95 75.95 6.6K
11:56 75.94 75.94 75.94 75.94 15.5K
12:00 76.00 76.00 75.94 75.94 6.6K
12:02 75.90 75.90 75.90 75.90 1.4K
12:04 75.93 75.93 75.93 75.93 0.0K
12:05 75.90 75.90 75.90 75.90 0.7K
12:06 75.90 75.95 75.90 75.95 4.0K
12:09 75.95 75.95 75.95 75.95 0.0K
12:10 75.90 75.95 75.90 75.95 2.0K
12:11 75.85 75.85 75.85 75.85 3.5K
12:16 75.75 75.75 75.75 75.75 0.9K
12:17 75.75 75.75 75.75 75.75 0.6K
12:18 75.71 75.71 75.71 75.71 6.6K
12:19 75.65 75.73 75.65 75.73 2.5K
12:22 75.65 75.65 75.65 75.65 15.7K
12:23 75.64 75.75 75.64 75.75 18.5K
12:24 75.75 75.75 75.75 75.75 0.5K
12:27 75.70 75.75 75.70 75.75 10.9K
12:29 75.80 75.80 75.80 75.80 0.0K
12:30 75.80 75.80 75.80 75.80 0.0K
12:31 75.74 75.74 75.74 75.74 1.8K
12:33 75.80 75.80 75.74 75.74 1.4K
12:35 75.80 75.80 75.80 75.80 0.1K
12:39 75.74 75.74 75.74 75.74 1.8K
12:40 75.85 75.90 75.85 75.90 14.1K
12:41 76.05 76.10 76.05 76.10 5.2K
12:43 76.16 76.25 76.16 76.25 1.5K
12:44 76.25 76.25 76.25 76.25 0.5K
12:47 76.30 76.31 76.30 76.31 21.3K
12:50 76.41 76.41 76.41 76.41 1.3K
12:52 76.38 76.45 76.38 76.45 2.0K
12:53 76.40 76.40 76.32 76.32 13.0K
12:54 76.40 76.40 76.40 76.40 0.0K
12:58 76.40 76.40 76.40 76.40 1.0K
12:59 76.40 76.44 76.35 76.44 17.0K
13:00 76.30 76.35 76.30 76.35 0.4K
13:02 76.25 76.31 76.25 76.31 2.5K
13:03 76.33 76.33 76.33 76.33 10.0K
13:05 76.35 76.35 76.35 76.35 3.3K
13:06 76.30 76.30 76.30 76.30 0.0K
13:09 76.40 76.40 76.40 76.40 0.1K
13:12 76.30 76.30 76.30 76.30 4.5K
13:13 76.25 76.25 76.25 76.25 7.5K
13:15 76.25 76.25 76.13 76.13 15.1K
13:16 76.15 76.15 76.15 76.15 3.4K
13:17 76.25 76.25 76.20 76.20 0.0K
13:19 76.35 76.35 76.35 76.35 0.0K
13:21 76.28 76.28 76.28 76.28 3.1K
13:22 76.35 76.35 76.35 76.35 0.1K
13:23 76.30 76.30 76.30 76.30 0.0K
13:24 76.20 76.20 76.20 76.20 0.4K
13:26 76.25 76.25 76.25 76.25 3.1K
13:29 76.30 76.35 76.30 76.35 0.1K
13:31 76.28 76.28 76.28 76.28 0.6K
13:32 76.28 76.28 76.28 76.28 9.2K
13:34 76.35 76.35 76.35 76.35 0.0K
13:37 76.35 76.35 76.35 76.35 0.5K
13:40 76.35 76.35 76.35 76.35 0.0K
13:41 76.25 76.25 76.25 76.25 0.0K
13:43 76.30 76.30 76.30 76.30 2.5K
13:44 76.30 76.30 76.30 76.30 1.8K
13:45 76.28 76.28 76.25 76.25 16.3K
13:47 76.30 76.30 76.30 76.30 0.0K
13:48 76.20 76.30 76.20 76.30 4.0K
13:49 76.10 76.10 76.10 76.10 6.5K
13:54 76.15 76.15 76.15 76.15 0.0K
13:55 76.20 76.20 76.20 76.20 9.3K
13:56 76.18 76.25 76.18 76.25 1.3K
13:57 76.25 76.25 76.18 76.18 0.0K
13:58 76.25 76.25 76.25 76.25 0.1K
13:59 76.25 76.25 76.25 76.25 0.0K
14:00 76.18 76.18 76.18 76.18 0.0K
14:01 76.18 76.18 76.18 76.18 3.9K
14:03 76.10 76.10 76.10 76.10 0.7K
14:04 76.10 76.10 76.10 76.10 1.0K
14:05 75.90 75.90 75.84 75.84 22.3K
14:06 75.85 75.86 75.75 75.86 20.6K
14:09 75.90 75.90 75.90 75.90 0.0K
14:10 75.90 75.90 75.90 75.90 0.0K
14:12 75.85 75.90 75.85 75.90 1.4K
14:14 75.90 75.90 75.90 75.90 0.0K
14:15 75.84 75.90 75.84 75.90 0.6K
14:16 75.90 75.90 75.90 75.90 0.0K
14:21 75.84 75.84 75.84 75.84 0.6K
14:22 75.84 75.84 75.84 75.84 1.4K
14:23 75.89 75.89 75.89 75.89 3.6K
14:25 75.84 75.84 75.84 75.84 1.0K
14:26 75.84 75.84 75.84 75.84 0.3K
14:27 75.80 75.80 75.80 75.80 18.3K
14:28 75.80 75.80 75.80 75.80 0.0K
14:30 75.81 75.81 75.81 75.81 0.2K
14:31 75.85 75.85 75.85 75.85 5.0K
14:33 75.85 75.85 75.82 75.82 5.5K
14:34 75.85 76.10 75.85 76.10 438.0K
14:35 76.05 76.05 76.05 76.05 43.6K
14:37 76.05 76.05 76.00 76.00 0.3K
14:38 75.98 76.00 75.98 76.00 21.4K
14:40 75.95 75.95 75.95 75.95 0.0K
14:41 76.05 76.10 76.05 76.10 0.0K
14:45 76.00 76.00 76.00 76.00 49.2K
14:46 76.05 76.05 76.05 76.05 0.7K
14:47 76.10 76.10 76.10 76.10 0.4K
14:48 76.10 76.25 76.10 76.20 12.4K
14:52 76.15 76.25 76.15 76.25 15.6K
14:53 76.30 76.30 76.20 76.21 106.6K
14:54 76.10 76.10 76.10 76.10 43.8K
14:55 76.15 76.15 76.15 76.15 0.0K
14:57 76.15 76.15 76.05 76.05 0.0K
14:59 76.10 76.10 76.10 76.10 0.2K
15:00 75.95 76.05 75.90 75.93 42.1K
15:01 76.00 76.15 76.00 76.15 3.2K
15:03 76.30 76.30 76.25 76.25 1.3K
15:04 76.20 76.20 76.20 76.20 11.1K
15:05 76.15 76.15 76.15 76.15 10.7K
15:06 76.05 76.05 76.05 76.05 0.6K
15:08 76.05 76.05 76.05 76.05 14.2K
15:10 76.10 76.10 76.10 76.10 0.0K
15:11 76.10 76.10 76.10 76.10 1.0K
15:12 76.15 76.20 76.15 76.20 38.7K
15:13 76.20 76.30 76.20 76.30 43.1K
15:17 76.25 76.25 76.25 76.25 8.8K
15:19 76.25 76.25 76.25 76.25 0.0K
15:20 76.20 76.25 76.20 76.25 3.5K
15:23 76.30 76.35 76.30 76.35 4.9K
15:25 76.34 76.34 76.29 76.29 2.5K
15:26 76.31 76.31 76.31 76.31 0.7K
15:27 76.35 76.35 76.35 76.35 0.0K
15:29 76.31 76.31 76.30 76.30 5.6K
15:30 76.40 76.40 76.30 76.30 31.8K
15:36 76.35 76.35 76.35 76.35 2.3K
15:37 76.35 76.35 76.35 76.35 7.8K
15:38 76.30 76.30 76.30 76.30 4.4K
15:39 76.30 76.30 76.30 76.30 5.5K
15:43 76.31 76.31 76.31 76.31 6.3K
15:44 76.35 76.35 76.35 76.35 0.0K
15:46 76.30 76.35 76.30 76.35 3.9K
15:48 76.40 76.40 76.40 76.40 23.8K
15:49 76.35 76.50 76.35 76.50 13.2K
15:50 76.45 76.45 76.40 76.40 4.0K
15:51 76.35 76.35 76.35 76.35 0.1K
15:53 76.36 76.40 76.36 76.40 30.0K
15:54 76.36 76.36 76.36 76.36 6.0K
15:55 76.35 76.40 76.34 76.40 10.3K
15:56 76.45 76.45 76.45 76.45 4.2K
15:57 76.40 76.40 76.40 76.40 4.9K
15:58 76.40 76.45 76.40 76.45 14.8K
15:59 76.46 76.46 76.46 76.46 0.6K
16:00 76.50 76.50 76.50 76.50 7.7K
16:01 76.55 76.55 76.55 76.55 0.5K
16:02 76.55 76.55 76.55 76.55 3.4K
16:03 76.55 76.55 76.55 76.55 0.0K
16:04 76.50 76.50 76.35 76.45 22.0K
16:05 76.35 76.37 76.35 76.37 2.4K
16:07 76.45 76.45 76.45 76.45 0.5K
16:08 76.40 76.40 76.40 76.40 9.6K
16:10 76.45 76.45 76.45 76.45 0.5K
16:11 76.40 76.45 76.40 76.45 11.8K
16:12 76.40 76.45 76.40 76.45 5.5K
16:14 76.35 76.45 76.35 76.45 5.5K
16:15 76.45 76.45 76.40 76.45 49.4K
16:16 76.45 76.45 76.45 76.45 2.2K
16:17 76.45 76.50 76.40 76.43 2.5K
16:18 76.40 76.50 76.40 76.50 12.7K
16:20 76.45 76.45 76.40 76.41 0.2K
16:21 76.45 76.45 76.44 76.44 23.1K
16:22 76.45 76.45 76.40 76.40 9.8K
16:23 76.43 76.43 76.40 76.40 0.4K
16:24 76.45 76.45 76.45 76.45 0.0K
16:25 76.45 76.45 76.45 76.45 38.1K
16:27 76.40 76.40 76.35 76.35 3.7K
16:28 76.40 76.40 76.40 76.40 20.0K
16:29 76.45 76.45 76.35 76.35 13.3K
16:35 76.70 76.70 76.70 76.70 4,444.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据