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 77.05 77.05 75.61 76.18 79.9K
08:01 76.15 76.27 76.15 76.27 6.5K
08:03 75.95 75.95 75.95 75.95 0.0K
08:07 75.97 75.97 75.97 75.97 1.8K
08:08 75.75 75.80 75.70 75.72 16.6K
08:09 75.64 75.65 75.64 75.65 0.8K
08:10 75.59 75.59 75.59 75.59 1.3K
08:11 75.56 75.60 75.45 75.60 0.3K
08:12 75.52 75.52 75.45 75.45 8.0K
08:13 75.52 75.60 75.52 75.53 3.5K
08:14 75.56 75.65 75.56 75.65 5.6K
08:16 75.65 75.85 75.65 75.85 27.0K
08:17 75.77 75.77 75.77 75.77 0.0K
08:18 75.78 75.78 75.77 75.77 0.1K
08:19 75.77 75.77 75.77 75.77 0.0K
08:20 75.70 75.80 75.70 75.80 0.1K
08:23 75.81 75.81 75.81 75.81 5.0K
08:26 76.00 76.00 76.00 76.00 0.6K
08:27 75.85 76.05 75.85 76.05 9.3K
08:30 76.15 76.15 76.15 76.15 0.0K
08:31 76.15 76.15 76.15 76.15 0.0K
08:32 76.15 76.15 76.15 76.15 0.1K
08:33 76.15 76.15 76.15 76.15 0.0K
08:34 76.00 76.00 76.00 76.00 7.9K
08:35 76.10 76.10 76.10 76.10 0.0K
08:36 76.10 76.10 76.03 76.03 2.0K
08:37 75.95 75.95 75.95 75.95 0.0K
08:38 76.10 76.10 76.00 76.00 1.8K
08:39 76.02 76.10 76.02 76.10 5.1K
08:40 75.97 75.97 75.95 75.95 0.0K
08:41 76.20 76.20 76.05 76.05 1.4K
08:43 76.15 76.15 76.15 76.15 0.0K
08:44 76.05 76.05 76.05 76.05 0.0K
08:48 76.15 76.15 76.15 76.15 0.1K
08:49 76.15 76.15 76.15 76.15 0.0K
08:52 76.15 76.15 76.15 76.15 0.0K
08:56 76.15 76.15 76.10 76.10 30.1K
08:57 76.15 76.15 76.15 76.15 15.2K
08:58 76.20 76.25 76.20 76.25 7.4K
08:59 76.35 76.35 76.35 76.35 9.5K
09:00 76.45 76.45 76.45 76.45 4.5K
09:01 76.40 76.40 76.35 76.40 6.9K
09:04 76.35 76.35 76.35 76.35 2.3K
09:05 76.38 76.38 76.38 76.38 0.3K
09:08 76.50 76.50 76.42 76.42 4.4K
09:09 76.45 76.45 76.45 76.45 0.0K
09:10 76.45 76.45 76.45 76.45 3.0K
09:11 76.40 76.40 76.40 76.40 11.6K
09:12 76.41 76.45 76.41 76.45 0.5K
09:13 76.35 76.35 76.35 76.35 0.7K
09:14 76.41 76.41 76.41 76.41 0.0K
09:15 76.41 76.41 76.41 76.41 0.0K
09:16 76.45 76.45 76.45 76.45 0.0K
09:17 76.50 76.50 76.50 76.50 0.0K
09:19 76.35 76.35 76.35 76.35 3.7K
09:20 76.31 76.31 76.31 76.31 0.0K
09:25 76.31 76.31 76.31 76.31 0.0K
09:26 76.31 76.31 76.31 76.31 0.0K
09:27 76.31 76.35 76.31 76.35 14.0K
09:28 76.40 76.40 76.36 76.36 0.0K
09:29 76.30 76.30 76.30 76.30 0.0K
09:31 76.30 76.40 76.30 76.36 0.0K
09:32 76.40 76.40 76.35 76.40 2.1K
09:34 76.40 76.40 76.36 76.36 0.0K
09:36 76.36 76.36 76.30 76.30 0.1K
09:38 76.37 76.37 76.37 76.37 1.8K
09:39 76.38 76.38 76.25 76.25 8.7K
09:41 76.25 76.25 76.25 76.25 0.0K
09:42 76.25 76.25 76.15 76.21 1.1K
09:45 76.21 76.21 76.21 76.21 5.3K
09:46 76.25 76.25 76.25 76.25 5.0K
09:47 76.25 76.25 76.25 76.25 11.1K
09:48 76.30 76.30 76.30 76.30 0.0K
09:49 76.20 76.20 76.20 76.20 0.1K
09:52 76.20 76.27 76.20 76.27 9.5K
09:53 76.26 76.26 76.26 76.26 0.0K
09:54 76.35 76.35 76.35 76.35 0.0K
09:55 76.28 76.28 76.26 76.26 37.1K
09:56 76.30 76.30 76.30 76.30 2.7K
09:57 76.31 76.31 76.25 76.30 4.9K
09:58 76.31 76.35 76.25 76.25 3.6K
09:59 76.30 76.30 76.30 76.30 0.0K
10:00 76.30 76.30 76.30 76.30 0.0K
10:02 76.26 76.26 76.25 76.25 3.5K
10:04 76.25 76.30 76.25 76.30 5.1K
10:06 76.30 76.30 76.27 76.27 1.4K
10:07 76.30 76.30 76.30 76.30 13.4K
10:08 76.30 76.30 76.30 76.30 2.5K
10:09 76.28 76.28 76.28 76.28 0.0K
10:10 76.30 76.30 76.30 76.30 1.4K
10:11 76.30 76.35 76.30 76.35 0.3K
10:12 76.31 76.31 76.31 76.31 0.4K
10:13 76.35 76.35 76.23 76.23 2.7K
10:15 76.25 76.25 76.25 76.25 5.5K
10:17 76.30 76.30 76.30 76.30 1.1K
10:18 76.30 76.30 76.25 76.25 4.0K
10:20 76.27 76.27 76.27 76.27 3.1K
10:21 76.25 76.25 76.25 76.25 4.2K
10:27 76.20 76.20 76.20 76.20 0.0K
10:29 76.30 76.30 76.20 76.30 7.8K
10:33 76.32 76.32 76.32 76.32 8.4K
10:36 76.35 76.35 76.25 76.25 0.4K
10:39 76.30 76.30 76.30 76.30 0.1K
10:40 76.25 76.25 76.25 76.25 1.2K
10:43 76.30 76.30 76.30 76.30 0.0K
10:45 76.30 76.30 76.20 76.20 0.0K
10:49 76.20 76.25 76.15 76.25 4.4K
10:51 76.15 76.25 76.15 76.25 24.2K
10:53 76.25 76.25 76.20 76.20 0.0K
10:54 76.30 76.30 76.30 76.30 0.0K
10:56 76.30 76.30 76.25 76.25 17.7K
10:57 76.25 76.25 76.25 76.25 0.0K
10:58 76.20 76.20 76.20 76.20 6.0K
11:02 76.30 76.30 76.30 76.30 0.0K
11:04 76.30 76.30 76.20 76.20 11.3K
11:05 76.20 76.20 76.20 76.20 0.6K
11:08 76.15 76.20 76.15 76.20 3.7K
11:09 76.20 76.20 76.20 76.20 4.4K
11:10 76.20 76.20 76.20 76.20 2.4K
11:11 76.25 76.25 76.25 76.25 0.0K
11:12 76.15 76.15 76.15 76.15 0.0K
11:15 76.20 76.20 76.20 76.20 0.0K
11:16 76.15 76.15 76.15 76.15 0.1K
11:19 76.15 76.15 76.15 76.15 0.0K
11:20 76.15 76.15 76.15 76.15 0.0K
11:21 76.25 76.25 76.25 76.25 2.0K
11:24 76.23 76.25 76.23 76.25 24.9K
11:26 76.23 76.23 76.23 76.23 10.0K
11:30 76.20 76.20 76.20 76.20 1.9K
11:31 76.25 76.25 76.23 76.23 0.6K
11:32 76.35 76.35 76.35 76.35 14.2K
11:33 76.45 76.45 76.45 76.45 3.7K
11:36 76.30 76.30 76.30 76.30 0.2K
11:37 76.40 76.40 76.40 76.40 0.0K
11:39 76.35 76.35 76.35 76.35 0.5K
11:40 76.40 76.40 76.40 76.40 0.0K
11:41 76.35 76.35 76.35 76.35 8.0K
11:42 76.40 76.40 76.40 76.40 0.0K
11:45 76.40 76.40 76.40 76.40 0.0K
11:46 76.40 76.40 76.25 76.25 10.5K
11:47 76.25 76.25 76.25 76.25 6.9K
11:50 76.30 76.30 76.30 76.30 4.3K
11:52 76.30 76.30 76.30 76.30 0.1K
11:55 76.33 76.33 76.33 76.33 0.9K
11:56 76.30 76.30 76.30 76.30 0.8K
12:01 76.30 76.30 76.30 76.30 0.0K
12:04 76.30 76.30 76.30 76.30 0.0K
12:05 76.30 76.30 76.30 76.30 0.0K
12:06 76.40 76.40 76.30 76.30 0.0K
12:08 76.40 76.45 76.40 76.40 18.7K
12:09 76.38 76.38 76.38 76.38 6.4K
12:10 76.30 76.30 76.30 76.30 0.0K
12:12 76.40 76.40 76.40 76.40 1.2K
12:13 76.45 76.45 76.45 76.45 0.0K
12:15 76.40 76.40 76.40 76.40 2.0K
12:16 76.40 76.40 76.40 76.40 0.5K
12:18 76.40 76.40 76.40 76.40 0.0K
12:20 76.45 76.45 76.45 76.45 9.9K
12:21 76.48 76.50 76.48 76.50 0.0K
12:22 76.48 76.48 76.45 76.48 6.1K
12:23 76.45 76.45 76.30 76.30 22.6K
12:25 76.23 76.23 76.16 76.16 0.0K
12:26 76.30 76.30 76.23 76.23 0.0K
12:27 76.15 76.25 76.15 76.25 0.0K
12:28 76.30 76.30 76.20 76.20 0.3K
12:33 76.20 76.20 76.20 76.20 0.0K
12:34 76.20 76.20 76.16 76.16 102.3K
12:37 76.25 76.25 76.25 76.25 0.0K
12:40 76.30 76.30 76.30 76.30 0.0K
12:42 76.30 76.30 76.30 76.30 0.2K
12:45 76.25 76.25 76.25 76.25 0.0K
12:46 76.25 76.25 76.20 76.20 7.7K
12:49 76.20 76.20 76.20 76.20 0.5K
12:50 76.20 76.20 76.20 76.20 1.0K
12:52 76.20 76.20 76.20 76.20 18.4K
12:54 76.25 76.25 76.16 76.20 82.8K
12:58 76.15 76.25 76.15 76.25 2.5K
12:59 76.15 76.25 76.15 76.23 61.0K
13:00 76.13 76.13 76.13 76.13 85.1K
13:02 76.05 76.10 76.05 76.10 234.8K
13:05 76.10 76.10 76.10 76.10 2.0K
13:06 76.05 76.05 76.05 76.05 4.9K
13:08 76.05 76.05 76.05 76.05 8.7K
13:09 76.00 76.00 76.00 76.00 6.7K
13:10 75.99 76.00 75.99 76.00 7.2K
13:11 76.00 76.00 76.00 76.00 0.0K
13:12 76.05 76.05 76.05 76.05 0.0K
13:14 76.05 76.05 76.05 76.05 0.0K
13:15 76.05 76.05 76.05 76.05 12.4K
13:16 76.00 76.00 76.00 76.00 1.8K
13:18 75.95 75.95 75.95 75.95 0.6K
13:23 76.00 76.00 76.00 76.00 3.6K
13:24 76.00 76.05 76.00 76.05 1.3K
13:25 76.05 76.05 76.05 76.05 0.0K
13:26 75.95 75.95 75.95 75.95 0.0K
13:27 75.95 75.95 75.95 75.95 0.0K
13:29 76.05 76.05 76.00 76.00 0.1K
13:31 76.05 76.05 76.05 76.05 0.0K
13:34 76.05 76.05 76.05 76.05 0.0K
13:39 76.05 76.05 76.05 76.05 8.8K
13:40 76.00 76.05 76.00 76.05 11.4K
13:41 75.95 76.00 75.95 76.00 16.4K
13:42 75.90 75.90 75.90 75.90 3.3K
13:44 75.85 75.85 75.85 75.85 0.0K
13:46 75.95 75.95 75.95 75.95 0.0K
13:53 75.90 75.90 75.90 75.90 4.1K
13:54 75.85 75.85 75.80 75.80 5.9K
13:55 75.79 75.79 75.75 75.75 12.2K
13:56 75.73 75.73 75.73 75.73 3.6K
14:00 75.70 75.70 75.70 75.70 0.0K
14:01 75.80 75.80 75.80 75.80 0.0K
14:02 75.75 75.75 75.75 75.75 1.6K
14:03 75.80 75.80 75.80 75.80 0.1K
14:04 75.80 75.80 75.80 75.80 3.0K
14:05 75.80 75.80 75.80 75.80 6.7K
14:07 75.80 75.80 75.80 75.80 0.0K
14:08 75.80 75.80 75.80 75.80 1.8K
14:09 75.84 75.84 75.84 75.84 2.6K
14:10 75.90 75.90 75.90 75.90 0.1K
14:11 75.85 75.90 75.85 75.90 0.8K
14:13 75.95 75.95 75.95 75.95 0.2K
14:16 75.85 75.85 75.85 75.85 0.0K
14:17 75.90 75.90 75.90 75.90 2.6K
14:22 75.85 75.85 75.85 75.85 10.3K
14:24 75.90 75.90 75.90 75.90 0.9K
14:25 75.85 75.85 75.85 75.85 2.3K
14:26 75.90 75.90 75.90 75.90 0.0K
14:27 75.90 75.90 75.90 75.90 0.1K
14:29 75.95 75.95 75.90 75.90 1.0K
14:30 75.85 75.90 75.85 75.90 0.1K
14:31 75.90 75.90 75.85 75.90 0.0K
14:32 75.90 75.95 75.90 75.95 10.9K
14:33 75.95 75.95 75.85 75.85 2.7K
14:34 75.85 75.85 75.85 75.85 1.6K
14:37 75.95 75.95 75.85 75.95 2.6K
14:38 75.89 75.95 75.89 75.95 3.0K
14:40 75.95 75.95 75.95 75.95 2.0K
14:41 75.95 75.95 75.90 75.90 6.8K
14:42 75.95 75.95 75.95 75.95 0.0K
14:44 75.98 76.00 75.98 75.98 12.8K
14:48 75.95 75.95 75.90 75.93 13.9K
14:49 75.93 75.93 75.93 75.93 0.9K
14:50 75.90 75.90 75.90 75.90 1.8K
14:51 75.90 75.90 75.90 75.90 3.2K
14:56 75.90 75.90 75.90 75.90 0.0K
14:57 76.00 76.00 76.00 76.00 0.1K
14:58 76.00 76.00 76.00 76.00 1.7K
14:59 76.05 76.13 76.05 76.13 3.1K
15:00 76.20 76.20 76.15 76.15 6.7K
15:02 76.20 76.20 76.15 76.15 0.1K
15:04 76.20 76.20 76.20 76.20 0.0K
15:06 76.10 76.10 76.10 76.10 0.0K
15:10 76.15 76.15 76.15 76.15 0.0K
15:11 76.20 76.20 76.10 76.10 2.1K
15:13 76.15 76.15 76.15 76.15 0.5K
15:14 76.05 76.05 76.05 76.05 5.4K
15:15 76.00 76.15 76.00 76.15 5.8K
15:16 76.15 76.15 76.15 76.15 0.2K
15:17 76.20 76.20 76.15 76.20 0.7K
15:18 76.20 76.20 76.10 76.20 0.0K
15:19 76.15 76.15 76.15 76.15 1.5K
15:21 76.20 76.20 76.20 76.20 0.0K
15:22 76.20 76.20 76.20 76.20 0.0K
15:23 76.20 76.20 76.20 76.20 0.0K
15:24 76.20 76.20 76.20 76.20 0.2K
15:26 76.15 76.15 76.10 76.10 8.4K
15:27 76.10 76.10 76.10 76.10 0.0K
15:30 76.15 76.15 76.12 76.12 4.0K
15:31 76.15 76.15 76.15 76.15 4.3K
15:33 76.20 76.20 76.20 76.20 0.0K
15:34 76.20 76.20 76.20 76.20 0.3K
15:35 76.20 76.20 76.20 76.20 0.0K
15:37 76.20 76.20 76.10 76.15 10.0K
15:39 76.15 76.20 76.15 76.20 0.2K
15:40 76.20 76.20 76.20 76.20 1.7K
15:41 76.25 76.30 76.25 76.30 9.2K
15:42 76.30 76.45 76.30 76.40 12.7K
15:44 76.35 76.40 76.35 76.40 3.3K
15:47 76.35 76.35 76.35 76.35 8.8K
15:49 76.40 76.40 76.40 76.40 0.0K
15:50 76.40 76.40 76.40 76.40 0.3K
15:51 76.40 76.40 76.40 76.40 1.4K
15:55 76.40 76.40 76.40 76.40 0.0K
15:56 76.40 76.40 76.40 76.40 0.6K
15:57 76.39 76.39 76.25 76.25 21.2K
16:00 76.35 76.35 76.35 76.35 0.0K
16:01 76.30 76.30 76.30 76.30 0.1K
16:02 76.30 76.30 76.30 76.30 6.5K
16:04 76.35 76.35 76.35 76.35 0.0K
16:05 76.25 76.25 76.20 76.20 8.3K
16:10 76.25 76.25 76.25 76.25 3.7K
16:11 76.20 76.20 76.15 76.15 13.7K
16:14 76.30 76.30 76.30 76.30 0.0K
16:16 76.20 76.20 76.15 76.15 6.9K
16:17 76.20 76.20 76.20 76.20 0.0K
16:18 76.20 76.20 76.20 76.20 0.0K
16:19 76.15 76.15 76.05 76.05 14.6K
16:20 76.15 76.20 76.15 76.20 6.4K
16:21 76.30 76.30 76.30 76.30 2.9K
16:22 76.25 76.35 76.25 76.35 1.1K
16:23 76.25 76.35 76.25 76.35 1.6K
16:24 76.35 76.35 76.35 76.35 0.0K
16:25 76.25 76.35 76.25 76.30 3.6K
16:26 76.20 76.35 76.20 76.35 2.3K
16:27 76.25 76.35 76.25 76.25 1.9K
16:28 76.35 76.40 76.30 76.40 8.3K
16:29 76.30 76.40 76.30 76.40 5.9K
16:35 76.30 76.30 76.30 76.30 1,981.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据