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 76.40 76.77 76.40 76.53 25.4K
08:01 76.60 76.65 76.60 76.65 2.8K
08:02 76.65 76.65 76.54 76.54 1.5K
08:03 76.54 76.54 76.54 76.54 0.2K
08:05 76.45 76.65 76.45 76.55 0.1K
08:06 76.39 76.39 76.39 76.39 1.2K
08:07 76.55 76.55 76.55 76.55 0.0K
08:09 76.55 76.55 76.55 76.55 0.0K
08:11 76.47 76.47 76.47 76.47 0.0K
08:12 76.42 76.42 76.42 76.42 0.0K
08:13 76.55 76.55 76.42 76.42 0.0K
08:14 76.39 76.39 76.33 76.34 35.0K
08:15 76.36 76.36 76.36 76.36 0.0K
08:18 76.33 76.33 76.33 76.33 0.0K
08:19 76.40 76.40 76.20 76.30 1.1K
08:20 76.21 76.21 76.21 76.21 0.0K
08:21 76.10 76.30 76.10 76.10 0.3K
08:22 76.21 76.21 76.21 76.21 0.0K
08:24 76.21 76.21 76.19 76.19 0.2K
08:25 76.10 76.15 76.10 76.15 50.0K
08:28 76.21 76.21 76.19 76.19 2.7K
08:30 76.25 76.25 76.18 76.25 0.8K
08:31 76.26 76.35 76.26 76.35 0.0K
08:32 76.29 76.29 76.29 76.29 0.0K
08:33 76.29 76.35 76.25 76.25 0.2K
08:34 76.25 76.25 76.25 76.25 0.0K
08:35 76.10 76.25 76.10 76.25 0.0K
08:36 76.16 76.16 76.10 76.10 20.9K
08:37 75.95 75.95 75.95 75.95 2.1K
08:38 76.10 76.10 76.10 76.10 0.0K
08:39 76.01 76.10 76.01 76.10 2.8K
08:40 76.10 76.10 76.10 76.10 0.0K
08:41 75.90 76.01 75.90 76.01 0.0K
08:44 75.95 76.10 75.95 76.10 2.3K
08:45 76.25 76.25 76.25 76.25 0.0K
08:46 76.25 76.25 76.25 76.25 0.0K
08:52 76.15 76.20 76.15 76.20 21.7K
08:53 76.10 76.10 76.10 76.10 2.5K
08:54 75.99 76.10 75.99 76.10 2.5K
08:56 76.05 76.08 76.05 76.08 26.7K
08:57 75.95 75.95 75.95 75.95 1.2K
08:59 75.96 75.96 75.96 75.96 1.3K
09:00 75.96 75.96 75.96 75.96 1.3K
09:01 75.90 76.05 75.90 75.90 2.0K
09:03 75.92 75.95 75.92 75.95 24.9K
09:04 75.85 75.95 75.85 75.95 30.7K
09:05 75.97 75.97 75.97 75.97 9.5K
09:06 76.05 76.05 76.00 76.00 2.7K
09:07 75.90 75.90 75.90 75.90 2.9K
09:13 75.90 76.05 75.90 76.05 1.9K
09:18 76.10 76.10 76.10 76.10 0.1K
09:19 75.90 75.90 75.90 75.90 0.0K
09:20 76.05 76.05 76.05 76.05 0.1K
09:21 76.05 76.05 76.05 76.05 0.3K
09:23 76.05 76.05 76.00 76.00 3.1K
09:25 75.97 75.97 75.97 75.97 0.7K
09:29 76.05 76.09 76.05 76.09 6.7K
09:30 76.18 76.18 76.18 76.18 0.0K
09:32 76.11 76.11 76.11 76.11 0.3K
09:34 76.13 76.13 76.13 76.13 4.0K
09:35 76.05 76.05 76.05 76.05 9.7K
09:36 76.10 76.10 76.02 76.02 5.3K
09:37 76.05 76.05 76.05 76.05 10.0K
09:43 76.03 76.03 76.03 76.03 0.5K
09:44 75.95 75.95 75.95 75.95 11.1K
09:45 75.95 75.95 75.95 75.95 9.7K
09:47 75.97 75.97 75.97 75.97 0.2K
09:49 75.95 75.95 75.95 75.95 5.6K
09:50 75.95 75.95 75.91 75.91 2.0K
09:51 75.95 75.95 75.95 75.95 0.0K
09:52 75.85 75.90 75.85 75.90 10.5K
09:53 75.95 75.95 75.95 75.95 14.0K
09:55 76.00 76.00 76.00 76.00 11.1K
09:58 76.10 76.15 76.10 76.15 11.1K
10:00 76.10 76.16 76.10 76.16 12.0K
10:01 76.10 76.15 76.10 76.15 37.8K
10:07 76.20 76.20 76.20 76.20 86.5K
10:11 76.30 76.30 76.30 76.30 0.0K
10:14 76.28 76.29 76.28 76.29 5.9K
10:15 76.28 76.35 76.28 76.35 3.5K
10:19 76.50 76.57 76.50 76.57 6.3K
10:21 76.56 76.56 76.56 76.56 1.5K
10:22 76.60 76.60 76.60 76.60 0.0K
10:23 76.50 76.50 76.50 76.50 31.9K
10:30 76.60 76.60 76.60 76.60 0.0K
10:32 76.50 76.50 76.50 76.50 0.1K
10:34 76.55 76.55 76.55 76.55 10.9K
10:37 76.60 76.60 76.60 76.60 0.1K
10:38 76.60 76.60 76.60 76.60 0.1K
10:42 76.55 76.55 76.55 76.55 1.7K
10:43 76.53 76.53 76.53 76.53 30.0K
10:44 76.55 76.55 76.55 76.55 0.2K
10:45 76.60 76.60 76.60 76.60 0.0K
10:48 76.60 76.60 76.60 76.60 0.0K
10:49 76.55 76.55 76.55 76.55 0.2K
10:52 76.55 76.55 76.50 76.50 4.1K
10:59 76.60 76.65 76.60 76.65 8.0K
11:00 76.55 76.65 76.55 76.65 0.2K
11:04 76.55 76.55 76.55 76.55 0.3K
11:05 76.55 76.55 76.55 76.55 6.3K
11:08 76.50 76.70 76.50 76.70 64.6K
11:09 76.70 76.75 76.70 76.75 16.7K
11:11 76.80 76.80 76.80 76.80 0.0K
11:13 76.60 76.60 76.58 76.58 25.8K
11:15 76.50 76.50 76.50 76.50 5.5K
11:16 76.45 76.45 76.45 76.45 2.3K
11:17 76.40 76.40 76.40 76.40 0.7K
11:18 76.37 76.37 76.37 76.37 1.3K
11:19 76.40 76.40 76.40 76.40 0.0K
11:23 76.30 76.30 76.30 76.30 0.0K
11:27 76.30 76.30 76.30 76.30 0.0K
11:31 76.37 76.37 76.37 76.37 3.1K
11:33 76.40 76.40 76.40 76.40 0.0K
11:36 76.45 76.50 76.45 76.50 0.2K
11:37 76.45 76.45 76.45 76.45 8.6K
11:39 76.50 76.50 76.50 76.50 0.0K
11:41 76.45 76.45 76.40 76.40 5.3K
11:44 76.42 76.42 76.42 76.42 1.0K
11:45 76.42 76.42 76.42 76.42 0.0K
11:46 76.41 76.41 76.41 76.41 0.0K
11:48 76.45 76.45 76.45 76.45 0.0K
11:50 76.41 76.41 76.41 76.41 2.6K
11:51 76.41 76.41 76.41 76.41 0.0K
11:54 76.40 76.41 76.40 76.41 1.1K
11:55 76.40 76.40 76.40 76.40 1.8K
11:56 76.45 76.45 76.45 76.45 11.0K
11:57 76.50 76.50 76.50 76.50 45.3K
11:58 76.45 76.45 76.45 76.45 0.0K
12:01 76.47 76.47 76.47 76.47 1.3K
12:02 76.48 76.60 76.48 76.58 136.8K
12:03 76.65 76.65 76.65 76.65 7.0K
12:04 76.60 76.60 76.60 76.60 11.6K
12:05 76.55 76.55 76.55 76.55 0.0K
12:07 76.62 76.65 76.62 76.65 2.8K
12:08 76.65 76.65 76.65 76.65 0.0K
12:10 76.60 76.65 76.60 76.65 4.7K
12:11 76.55 76.55 76.45 76.45 29.1K
12:12 76.45 76.45 76.45 76.45 6.5K
12:17 76.40 76.40 76.40 76.40 51.3K
12:18 76.65 76.65 76.65 76.65 0.2K
12:19 76.65 76.65 76.65 76.65 0.0K
12:20 76.62 76.65 76.62 76.65 32.2K
12:21 76.65 76.70 76.65 76.70 6.1K
12:22 76.70 76.70 76.70 76.70 0.1K
12:23 76.70 76.70 76.70 76.70 0.0K
12:24 76.75 76.75 76.75 76.75 1.6K
12:25 76.70 76.70 76.70 76.70 0.0K
12:29 76.60 76.60 76.60 76.60 1.4K
12:30 76.75 76.75 76.75 76.75 0.3K
12:32 76.67 76.75 76.67 76.75 12.5K
12:33 76.85 76.85 76.85 76.85 4.3K
12:34 76.75 76.75 76.75 76.75 0.3K
12:35 76.75 76.80 76.75 76.80 1.5K
12:38 76.80 76.80 76.80 76.80 4.4K
12:39 76.75 76.75 76.75 76.75 0.0K
12:40 76.73 76.73 76.73 76.73 1.2K
12:42 76.75 76.75 76.65 76.65 0.0K
12:45 76.80 76.80 76.80 76.80 0.0K
12:46 76.85 76.85 76.85 76.85 0.1K
12:47 76.77 76.77 76.77 76.77 14.7K
12:48 76.77 76.77 76.77 76.77 1.6K
12:50 76.77 76.85 76.77 76.85 0.0K
12:52 76.77 76.77 76.77 76.77 0.0K
12:54 76.77 76.77 76.77 76.77 0.3K
12:55 76.77 76.77 76.77 76.77 2.0K
12:56 76.70 76.70 76.70 76.70 0.0K
12:59 76.75 76.75 76.75 76.75 9.0K
13:01 76.70 76.70 76.70 76.70 6.0K
13:02 76.75 76.75 76.75 76.75 11.6K
13:03 76.85 76.85 76.85 76.85 0.0K
13:04 76.77 76.85 76.77 76.85 0.9K
13:07 76.85 76.85 76.85 76.85 0.1K
13:08 76.75 76.85 76.75 76.85 3.6K
13:09 76.80 76.80 76.80 76.80 0.0K
13:10 76.77 76.77 76.77 76.77 0.0K
13:11 76.77 76.77 76.77 76.77 0.0K
13:12 76.77 76.77 76.75 76.75 2.6K
13:13 76.75 76.75 76.75 76.75 0.0K
13:14 76.80 76.90 76.80 76.90 2.6K
13:17 76.90 76.90 76.90 76.90 3.9K
13:19 76.90 76.90 76.90 76.90 0.0K
13:23 76.90 76.90 76.90 76.90 11.5K
13:24 76.95 76.95 76.90 76.90 3.7K
13:26 76.85 76.90 76.85 76.90 6.5K
13:29 76.85 76.85 76.85 76.85 0.5K
13:30 76.90 76.90 76.82 76.82 4.1K
13:31 76.80 76.80 76.72 76.72 14.7K
13:32 76.80 76.80 76.80 76.80 0.0K
13:33 76.72 76.72 76.72 76.72 0.0K
13:34 76.72 76.72 76.72 76.72 0.0K
13:35 76.73 76.73 76.73 76.73 0.4K
13:36 76.70 76.70 76.70 76.70 3.2K
13:39 76.70 76.70 76.65 76.65 0.0K
13:41 76.73 76.73 76.70 76.70 1.2K
13:42 76.73 76.73 76.65 76.65 6.1K
13:43 76.75 76.75 76.75 76.75 0.0K
13:44 76.68 76.68 76.68 76.68 1.3K
13:45 76.67 76.67 76.67 76.67 1.1K
13:47 76.75 76.75 76.75 76.75 4.3K
13:48 76.70 76.70 76.70 76.70 6.9K
13:49 76.80 76.85 76.80 76.85 7.8K
13:50 76.90 76.90 76.80 76.80 4.5K
13:51 76.65 76.65 76.65 76.65 3.1K
13:52 76.77 76.77 76.77 76.77 0.0K
13:53 76.72 76.72 76.72 76.72 0.2K
13:55 76.80 76.80 76.72 76.72 0.0K
13:56 76.80 76.80 76.72 76.72 0.0K
13:57 76.72 76.72 76.72 76.72 0.0K
13:58 76.70 76.70 76.70 76.71 5.9K
13:59 76.70 76.70 76.65 76.65 3.6K
14:02 76.70 76.75 76.70 76.75 16.1K
14:03 76.76 76.76 76.76 76.76 4.3K
14:04 76.75 76.77 76.75 76.77 0.0K
14:05 76.75 76.75 76.70 76.70 6.3K
14:07 76.73 76.73 76.73 76.73 3.8K
14:08 76.72 76.72 76.72 76.72 0.0K
14:09 76.72 76.72 76.72 76.72 0.0K
14:11 76.67 76.67 76.67 76.67 0.0K
14:13 76.75 76.75 76.65 76.70 6.0K
14:14 76.65 76.70 76.65 76.70 42.0K
14:15 76.70 76.70 76.55 76.55 5.8K
14:16 76.57 76.57 76.57 76.57 0.0K
14:17 76.55 76.55 76.55 76.55 5.3K
14:18 76.57 76.57 76.57 76.57 2.1K
14:19 76.40 76.40 76.39 76.39 18.1K
14:20 76.41 76.41 76.41 76.41 0.0K
14:21 76.41 76.41 76.41 76.41 1.0K
14:22 76.35 76.35 76.35 76.35 4.4K
14:25 76.31 76.38 76.31 76.38 10.6K
14:27 76.38 76.38 76.38 76.38 0.0K
14:28 76.40 76.40 76.38 76.38 0.1K
14:29 76.50 76.50 76.35 76.35 49.8K
14:30 76.35 76.48 76.35 76.48 20.8K
14:31 76.52 76.52 76.25 76.25 32.0K
14:35 76.35 76.35 76.35 76.35 2.3K
14:36 76.55 76.55 76.55 76.55 0.1K
14:37 76.40 76.48 76.40 76.48 2.6K
14:38 76.48 76.48 76.48 76.48 0.0K
14:39 76.40 76.40 76.40 76.40 9.2K
14:40 76.46 76.46 76.46 76.46 0.0K
14:41 76.60 76.60 76.60 76.60 0.0K
14:42 76.60 76.60 76.60 76.60 0.1K
14:43 76.55 76.55 76.55 76.55 0.0K
14:44 76.40 76.42 76.40 76.42 2.9K
14:45 76.50 76.50 76.50 76.50 0.0K
14:46 76.35 76.35 76.25 76.25 5.2K
14:48 76.45 76.50 76.45 76.50 6.1K
14:50 76.45 76.45 76.40 76.40 11.5K
14:51 76.30 76.30 76.30 76.30 4.9K
14:52 76.28 76.28 76.28 76.28 0.0K
14:53 76.28 76.28 76.28 76.28 7.8K
14:54 76.30 76.31 76.30 76.31 5.1K
14:56 76.35 76.35 76.35 76.35 0.0K
14:57 76.30 76.30 76.30 76.30 0.0K
14:58 76.30 76.30 76.20 76.20 10.6K
14:59 76.28 76.28 76.25 76.25 3.2K
15:00 76.30 76.30 76.30 76.30 2.0K
15:01 76.35 76.35 76.35 76.35 0.7K
15:03 76.35 76.35 76.35 76.35 0.0K
15:05 76.33 76.33 76.33 76.33 0.0K
15:07 76.33 76.33 76.33 76.33 0.0K
15:08 76.35 76.35 76.35 76.35 0.0K
15:09 76.35 76.35 76.35 76.35 0.0K
15:12 76.30 76.35 76.30 76.35 5.8K
15:13 76.30 76.35 76.30 76.35 6.1K
15:14 76.25 76.25 76.25 76.25 2.2K
15:15 76.30 76.30 76.25 76.30 2.6K
15:16 76.25 76.30 76.25 76.30 14.3K
15:18 76.30 76.30 76.30 76.30 3.1K
15:19 76.31 76.31 76.31 76.31 0.0K
15:20 76.30 76.30 76.25 76.25 11.4K
15:21 76.20 76.20 76.20 76.20 0.2K
15:26 76.30 76.35 76.30 76.35 11.9K
15:28 76.38 76.38 76.38 76.38 0.0K
15:30 76.40 76.40 76.40 76.40 8.7K
15:32 76.40 76.40 76.40 76.40 8.3K
15:33 76.40 76.40 76.40 76.40 0.1K
15:35 76.40 76.45 76.35 76.35 5.1K
15:36 76.45 76.45 76.45 76.45 0.0K
15:37 76.45 76.65 76.45 76.65 9.6K
15:38 76.62 76.62 76.62 76.62 0.0K
15:39 76.62 76.62 76.62 76.62 0.0K
15:40 76.64 76.70 76.64 76.70 2.1K
15:41 76.62 76.70 76.62 76.70 9.6K
15:42 76.65 76.65 76.60 76.60 3.9K
15:43 76.65 76.65 76.60 76.60 0.0K
15:45 76.60 76.60 76.60 76.60 0.0K
15:46 76.65 76.67 76.65 76.67 6.3K
15:48 76.67 76.67 76.67 76.67 0.0K
15:49 76.67 76.75 76.67 76.75 0.0K
15:51 76.67 76.67 76.67 76.67 0.0K
15:52 76.67 76.67 76.67 76.67 0.0K
15:53 76.60 76.62 76.60 76.62 4.1K
15:54 76.60 76.65 76.60 76.65 0.0K
15:56 76.65 76.65 76.65 76.65 0.0K
15:59 76.65 76.65 76.65 76.65 2.2K
16:00 76.65 76.65 76.60 76.60 0.2K
16:02 76.65 76.65 76.65 76.65 10.8K
16:03 76.65 76.65 76.65 76.65 0.0K
16:04 76.65 76.65 76.65 76.65 0.0K
16:05 76.65 76.65 76.65 76.65 0.0K
16:06 76.60 76.60 76.60 76.60 4.6K
16:07 76.65 76.65 76.60 76.60 0.0K
16:08 76.55 76.59 76.55 76.59 5.8K
16:09 76.55 76.55 76.55 76.55 0.0K
16:10 76.55 76.55 76.55 76.55 0.0K
16:11 76.60 76.60 76.60 76.60 0.8K
16:12 76.55 76.55 76.55 76.55 0.0K
16:14 76.60 76.60 76.60 76.60 0.0K
16:15 76.56 76.56 76.55 76.55 8.8K
16:20 76.60 76.60 76.60 76.60 17.3K
16:23 76.65 76.65 76.60 76.60 3.7K
16:24 76.60 76.60 76.60 76.60 0.0K
16:25 76.55 76.60 76.50 76.55 5.2K
16:26 76.50 76.50 76.50 76.50 2.7K
16:27 76.50 76.50 76.45 76.45 2.1K
16:28 76.50 76.55 76.50 76.55 0.7K
16:29 76.50 76.55 76.50 76.55 14.7K
16:35 76.55 76.55 76.55 76.55 1,601.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据