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 83.30 83.34 82.95 82.95 74.6K
08:01 82.50 82.50 82.50 82.50 4.8K
08:02 82.45 82.68 82.35 82.58 34.0K
08:03 82.61 82.61 82.61 82.61 0.8K
08:04 82.64 82.80 82.45 82.65 13.8K
08:05 82.40 82.40 82.28 82.28 10.0K
08:06 82.28 82.39 81.90 81.90 6.5K
08:07 82.00 82.00 82.00 82.00 9.2K
08:08 81.95 82.25 81.95 82.10 28.6K
08:09 82.00 82.00 82.00 82.00 3.7K
08:10 82.05 82.38 82.05 82.25 149.0K
08:11 82.15 82.45 82.10 82.10 62.1K
08:12 82.05 82.05 81.75 81.90 70.3K
08:13 81.75 81.75 81.65 81.70 29.3K
08:14 81.40 81.45 81.25 81.45 33.3K
08:15 81.20 81.21 81.20 81.21 9.8K
08:16 81.30 81.60 81.30 81.60 22.4K
08:17 81.35 81.48 81.20 81.20 19.4K
08:18 81.20 81.30 81.20 81.26 13.2K
08:19 81.00 81.00 80.65 80.65 36.6K
08:20 80.58 80.68 80.50 80.50 14.3K
08:21 80.45 80.58 80.40 80.45 22.7K
08:22 80.45 80.60 80.20 80.30 39.9K
08:23 80.28 80.84 80.10 80.55 23.7K
08:24 80.68 80.80 80.68 80.80 1.5K
08:25 80.40 80.40 80.10 80.20 53.6K
08:26 80.31 80.31 80.10 80.10 3.3K
08:27 80.55 80.70 80.40 80.55 56.2K
08:28 80.40 80.40 80.35 80.40 4.5K
08:29 80.53 80.65 80.53 80.53 22.6K
08:30 80.65 80.65 80.60 80.60 8.2K
08:31 80.55 80.85 80.55 80.85 7.9K
08:32 81.00 81.00 80.85 81.00 117.4K
08:34 81.45 81.45 81.09 81.09 14.4K
08:35 80.80 80.80 80.60 80.65 21.1K
08:36 80.75 80.75 80.60 80.60 7.4K
08:37 80.80 80.90 80.80 80.90 8.0K
08:39 80.72 80.95 80.72 80.88 24.8K
08:40 80.92 80.92 80.71 80.90 6.6K
08:41 81.00 81.00 81.00 81.00 0.0K
08:42 80.70 80.85 80.70 80.85 10.6K
08:43 80.79 81.24 80.79 81.15 52.8K
08:44 81.10 81.24 81.10 81.24 12.6K
08:45 81.00 81.00 80.88 80.88 24.8K
08:46 80.80 80.80 80.80 80.80 5.7K
08:47 80.65 80.65 80.45 80.60 8.4K
08:48 80.65 80.65 80.65 80.65 0.0K
08:49 80.75 80.83 80.75 80.83 21.0K
08:50 80.90 80.98 80.90 80.98 33.8K
08:51 80.92 80.93 80.92 80.93 4.2K
08:52 81.00 81.20 81.00 81.20 10.6K
08:53 81.15 81.19 81.15 81.19 12.3K
08:54 81.15 81.15 81.00 81.00 21.0K
08:55 81.10 81.10 81.10 81.10 0.0K
08:56 81.07 81.07 80.95 80.95 7.6K
08:57 80.95 80.95 80.95 80.95 5.2K
08:58 80.75 80.91 80.75 80.91 3.9K
08:59 80.95 80.95 80.95 80.95 8.4K
09:00 81.10 81.10 81.10 81.10 0.3K
09:02 81.10 81.10 81.10 81.10 3.1K
09:03 81.01 81.01 81.01 81.01 7.6K
09:04 81.01 81.01 81.01 81.01 6.7K
09:06 80.90 80.96 80.90 80.96 34.9K
09:09 81.00 81.10 81.00 81.10 0.0K
09:10 81.00 81.00 80.93 80.96 49.5K
09:11 80.93 80.93 80.93 80.93 1.7K
09:12 81.00 81.35 81.00 81.35 19.1K
09:14 81.23 81.23 81.23 81.23 4.9K
09:18 81.30 81.30 81.30 81.30 0.0K
09:19 81.30 81.30 81.30 81.30 1.6K
09:20 81.23 81.30 81.23 81.30 0.4K
09:21 81.30 81.30 81.20 81.20 18.4K
09:22 81.25 81.25 81.25 81.25 0.0K
09:23 81.30 81.30 81.30 81.30 0.3K
09:24 81.30 81.36 81.30 81.36 32.8K
09:26 81.25 81.25 81.25 81.25 0.1K
09:27 81.45 81.50 81.32 81.50 6.5K
09:28 81.80 81.80 81.80 81.80 4.9K
09:29 81.78 81.78 81.78 81.78 27.2K
09:30 81.75 81.75 81.70 81.70 9.0K
09:31 81.65 81.65 81.60 81.60 7.2K
09:32 81.53 81.53 81.53 81.53 0.0K
09:33 81.53 81.65 81.53 81.65 0.2K
09:35 81.56 81.56 81.56 81.56 7.3K
09:36 81.56 81.56 81.56 81.56 0.2K
09:37 81.56 81.56 81.56 81.56 1.1K
09:38 81.56 81.56 81.56 81.56 0.0K
09:39 81.65 81.65 81.55 81.56 15.0K
09:40 81.56 81.56 81.40 81.40 15.9K
09:41 81.30 81.30 81.30 81.30 5.4K
09:42 81.35 81.35 81.35 81.35 0.0K
09:43 81.35 81.43 81.35 81.35 177.5K
09:44 81.30 81.30 81.30 81.30 1.5K
09:45 81.40 81.40 81.40 81.40 1.9K
09:46 81.53 81.53 81.53 81.53 42.7K
09:47 81.45 81.48 81.45 81.48 3.1K
09:49 81.49 81.49 81.47 81.47 5.0K
09:50 81.60 81.60 81.41 81.41 0.0K
09:51 81.50 81.50 81.30 81.30 0.0K
09:53 81.30 81.30 81.30 81.30 0.0K
09:54 81.46 81.46 81.46 81.46 2.5K
09:55 81.43 81.50 81.43 81.50 0.2K
09:56 81.43 81.43 81.43 81.43 0.0K
09:57 81.50 81.58 81.50 81.58 14.7K
09:58 81.58 81.58 81.58 81.58 0.0K
09:59 81.58 81.58 81.58 81.58 0.0K
10:00 81.58 81.58 81.58 81.58 0.0K
10:01 81.70 81.70 81.66 81.66 10.2K
10:02 81.58 81.58 81.58 81.58 0.0K
10:03 81.50 81.55 81.50 81.55 2.3K
10:06 81.45 81.45 81.45 81.45 0.1K
10:07 81.50 81.50 81.50 81.50 0.0K
10:08 81.52 81.55 81.52 81.55 6.9K
10:09 81.55 81.55 81.55 81.55 0.0K
10:11 81.55 81.55 81.55 81.55 0.0K
10:12 81.50 81.55 81.50 81.55 13.3K
10:13 81.55 81.55 81.55 81.55 11.6K
10:14 81.50 81.55 81.50 81.55 1.6K
10:15 81.53 81.55 81.53 81.55 10.0K
10:16 81.53 81.53 81.50 81.50 27.5K
10:17 81.53 81.53 81.45 81.45 2.0K
10:18 81.53 81.53 81.53 81.53 0.0K
10:19 81.55 81.55 81.53 81.53 22.6K
10:20 81.61 81.61 81.61 81.61 0.0K
10:23 81.63 81.63 81.63 81.63 16.2K
10:26 81.69 81.69 81.65 81.65 27.2K
10:29 81.66 81.66 81.66 81.66 1.7K
10:30 81.75 81.75 81.75 81.75 0.7K
10:31 81.75 81.75 81.65 81.65 2.7K
10:33 81.65 81.65 81.65 81.65 0.0K
10:34 81.60 81.60 81.60 81.60 7.8K
10:36 81.55 81.55 81.55 81.55 12.2K
10:37 81.50 81.50 81.50 81.50 1.8K
10:39 81.75 81.75 81.55 81.55 8.0K
10:40 81.55 81.55 81.50 81.54 16.0K
10:41 81.53 81.53 81.50 81.50 0.0K
10:42 81.54 81.60 81.54 81.60 0.0K
10:43 81.55 81.60 81.55 81.60 0.4K
10:44 81.60 81.60 81.60 81.60 0.8K
10:46 81.65 81.65 81.65 81.65 3.0K
10:47 81.55 81.58 81.50 81.58 4.7K
10:48 81.58 81.58 81.58 81.58 0.1K
10:49 81.58 81.58 81.58 81.58 4.6K
10:50 81.65 81.65 81.65 81.65 1.1K
10:52 81.65 81.65 81.65 81.65 52.4K
10:54 81.75 81.75 81.75 81.75 2.0K
10:55 81.85 81.85 81.85 81.85 2.0K
10:56 81.90 81.90 81.90 81.90 1.4K
10:57 81.80 81.80 81.80 81.80 2.2K
10:58 81.80 81.85 81.80 81.80 12.8K
10:59 81.80 81.85 81.80 81.85 5.6K
11:00 81.80 81.80 81.80 81.80 2.3K
11:01 81.80 81.85 81.80 81.85 0.5K
11:02 81.80 81.80 81.75 81.75 1.8K
11:03 81.85 81.85 81.85 81.85 1.8K
11:04 81.85 81.85 81.75 81.75 5.3K
11:07 81.90 81.90 81.80 81.80 57.2K
11:08 81.90 82.15 81.85 82.15 95.5K
11:10 82.23 82.30 82.20 82.30 31.4K
11:11 82.20 82.20 82.13 82.15 7.7K
11:14 82.15 82.15 82.15 82.15 2.9K
11:15 81.95 81.95 81.90 81.90 10.9K
11:16 82.00 82.00 82.00 82.00 7.4K
11:17 82.05 82.05 82.05 82.05 0.0K
11:19 82.00 82.00 82.00 82.00 4.0K
11:20 81.95 81.95 81.95 81.95 2.8K
11:21 81.93 81.93 81.93 81.93 2.0K
11:23 81.90 81.90 81.85 81.85 6.1K
11:26 81.80 81.80 81.78 81.78 13.2K
11:28 81.85 81.95 81.85 81.95 3.8K
11:30 82.05 82.05 81.90 81.90 0.0K
11:35 82.05 82.05 81.90 81.95 0.2K
11:36 82.15 82.15 82.05 82.05 1.8K
11:39 82.05 82.05 82.05 82.05 0.2K
11:40 82.10 82.10 82.10 82.10 0.1K
11:41 82.15 82.20 82.10 82.20 8.0K
11:42 81.99 82.15 81.99 82.15 15.8K
11:43 82.20 82.20 82.20 82.20 0.0K
11:44 82.30 82.30 82.30 82.30 0.1K
11:45 82.25 82.25 82.20 82.20 8.7K
11:46 82.30 82.30 82.30 82.30 2.4K
11:48 82.15 82.15 82.15 82.15 0.9K
11:49 82.30 82.30 82.30 82.30 0.0K
11:50 82.35 82.35 82.35 82.35 0.9K
11:52 82.28 82.35 82.28 82.35 15.2K
11:55 82.35 82.35 82.35 82.35 0.3K
11:56 82.40 82.40 82.40 82.40 3.5K
11:57 82.33 82.33 82.33 82.33 1.3K
11:58 82.33 82.33 82.25 82.25 10.1K
11:59 82.28 82.28 82.28 82.28 0.0K
12:00 82.45 82.45 82.45 82.45 2.7K
12:01 82.40 82.40 82.40 82.40 1.9K
12:02 82.28 82.40 82.28 82.40 8.5K
12:03 82.31 82.31 82.31 82.31 0.0K
12:05 82.33 82.33 82.33 82.33 1.3K
12:06 82.33 82.33 82.30 82.30 14.9K
12:07 81.95 81.95 81.95 81.95 3.9K
12:08 81.90 81.90 81.90 81.90 28.3K
12:09 81.70 81.70 81.70 81.70 0.0K
12:10 81.85 81.96 81.85 81.96 18.3K
12:11 82.05 82.05 82.05 82.05 5.0K
12:13 82.00 82.00 82.00 82.00 0.4K
12:15 82.00 82.00 82.00 82.00 1.1K
12:17 81.85 81.85 81.85 81.85 1.2K
12:21 81.85 81.85 81.85 81.85 0.0K
12:22 81.95 81.95 81.95 81.95 0.0K
12:25 81.96 81.96 81.96 81.96 1.0K
12:26 81.85 82.05 81.85 81.95 16.3K
12:28 81.85 81.85 81.85 81.85 1.2K
12:30 81.90 81.90 81.80 81.80 0.0K
12:31 81.90 81.90 81.90 81.90 0.0K
12:33 81.90 81.90 81.85 81.85 2.5K
12:38 81.91 81.91 81.91 81.91 15.3K
12:39 81.95 81.95 81.85 81.85 7.0K
12:41 81.85 81.85 81.85 81.85 0.0K
12:42 81.80 81.80 81.80 81.80 6.1K
12:43 81.85 81.85 81.85 81.85 1.8K
12:44 81.75 81.85 81.75 81.85 0.4K
12:46 81.75 81.75 81.55 81.55 3.0K
12:47 81.55 81.55 81.55 81.55 0.6K
12:49 81.65 81.80 81.65 81.80 17.2K
12:50 81.85 81.85 81.85 81.85 6.7K
12:51 81.90 81.90 81.90 81.90 2.0K
12:53 81.95 81.95 81.95 81.95 0.0K
12:54 82.00 82.00 82.00 82.00 1.1K
12:55 81.90 81.90 81.90 81.90 8.5K
12:58 81.95 81.95 81.95 81.95 0.7K
13:00 81.90 81.90 81.85 81.85 0.3K
13:01 81.95 81.95 81.95 81.95 0.4K
13:02 81.85 81.90 81.85 81.90 10.2K
13:04 82.00 82.00 82.00 82.00 0.5K
13:05 81.95 81.95 81.95 81.95 0.8K
13:06 81.95 81.95 81.95 81.95 0.3K
13:09 82.00 82.00 82.00 82.00 0.0K
13:10 82.00 82.00 82.00 82.00 0.0K
13:19 82.00 82.05 82.00 82.05 4.6K
13:20 82.15 82.15 82.10 82.10 2.0K
13:21 82.20 82.20 82.08 82.08 10.5K
13:24 82.10 82.10 82.10 82.10 0.0K
13:25 82.18 82.18 82.10 82.10 2.5K
13:26 82.20 82.20 82.20 82.20 0.0K
13:29 82.20 82.20 82.20 82.20 1.2K
13:30 82.25 82.36 82.25 82.36 52.1K
13:31 82.30 82.30 82.00 82.10 132.4K
13:32 82.15 82.23 82.15 82.23 130.1K
13:33 82.30 82.30 82.30 82.30 2.0K
13:35 82.25 82.30 82.25 82.30 3.7K
13:36 82.30 82.35 82.25 82.35 14.4K
13:37 82.30 82.35 82.30 82.35 4.8K
13:38 82.35 82.35 82.35 82.35 8.8K
13:39 82.35 82.35 82.25 82.35 10.4K
13:40 82.25 82.30 82.25 82.30 11.3K
13:41 82.25 82.35 82.25 82.35 10.1K
13:42 82.35 82.35 82.35 82.35 5.4K
13:43 82.30 82.40 82.30 82.30 114.0K
13:44 82.40 82.40 82.20 82.20 10.9K
13:45 82.15 82.20 82.15 82.20 5.2K
13:46 82.10 82.10 82.10 82.10 4.1K
13:47 82.20 82.25 82.20 82.25 12.9K
13:48 82.25 82.25 82.20 82.20 3.8K
13:49 82.30 82.30 82.30 82.30 3.4K
13:50 82.25 82.30 82.20 82.20 7.6K
13:51 82.25 82.25 82.25 82.25 1.9K
13:52 82.25 82.25 82.15 82.15 17.2K
13:53 82.25 82.25 82.25 82.25 7.9K
13:54 82.30 82.30 82.30 82.30 1.8K
13:55 82.23 82.23 82.23 82.23 10.4K
13:56 82.05 82.05 82.05 82.05 6.3K
13:57 82.15 82.15 82.15 82.15 3.8K
13:59 82.05 82.15 82.05 82.15 0.1K
14:00 82.05 82.05 82.05 82.05 2.3K
14:02 82.15 82.15 82.15 82.15 0.0K
14:03 82.10 82.10 82.10 82.10 11.7K
14:04 82.13 82.13 82.13 82.13 121.7K
14:05 82.15 82.15 82.15 82.15 0.0K
14:06 82.13 82.15 82.13 82.15 4.8K
14:08 82.25 82.25 82.25 82.25 0.0K
14:09 82.25 82.30 82.25 82.30 1.3K
14:11 82.10 82.10 82.00 82.00 30.2K
14:12 82.10 82.10 82.10 82.10 10.3K
14:13 82.05 82.10 82.05 82.10 4.2K
14:14 82.05 82.05 82.05 82.05 8.3K
14:15 82.05 82.05 82.05 82.05 2.4K
14:16 82.05 82.05 82.05 82.05 2.0K
14:19 81.95 82.05 81.93 81.93 5.1K
14:22 81.93 81.93 81.93 81.93 5.2K
14:23 81.85 81.85 81.75 81.75 0.8K
14:24 81.83 81.83 81.83 81.83 0.0K
14:27 81.85 81.85 81.85 81.85 0.1K
14:30 81.90 81.95 81.90 81.95 2.4K
14:31 81.90 81.90 81.90 81.90 0.2K
14:32 81.85 81.95 81.85 81.95 6.3K
14:33 81.98 81.98 81.98 81.98 0.5K
14:35 82.00 82.00 82.00 82.00 5.6K
14:36 81.95 81.95 81.95 81.95 3.2K
14:37 81.95 82.10 81.95 82.10 0.0K
14:38 82.10 82.10 82.00 82.00 5.1K
14:44 81.95 81.95 81.85 81.85 7.9K
14:45 81.95 81.95 81.95 81.95 0.0K
14:47 82.00 82.00 82.00 82.00 0.0K
14:48 81.98 81.98 81.98 81.98 35.9K
14:49 82.00 82.00 82.00 82.00 0.0K
14:50 81.95 81.95 81.95 81.95 0.4K
14:51 82.00 82.00 81.90 81.90 0.0K
14:52 82.00 82.00 82.00 82.00 0.0K
14:53 82.00 82.00 82.00 82.00 0.3K
14:54 82.00 82.10 82.00 82.10 6.3K
14:55 82.10 82.10 82.10 82.10 5.6K
14:57 82.05 82.10 82.05 82.10 2.6K
14:58 82.10 82.10 82.08 82.10 10.8K
14:59 82.10 82.30 82.10 82.30 460.4K
15:00 82.40 82.45 82.30 82.30 27.3K
15:01 82.30 82.40 82.25 82.40 4.1K
15:02 82.40 82.40 82.40 82.40 4.5K
15:03 82.40 82.40 82.25 82.25 13.9K
15:06 82.33 82.40 82.25 82.25 1.6K
15:07 82.40 82.40 82.40 82.40 1.8K
15:08 82.45 82.50 82.45 82.50 0.0K
15:09 82.40 82.60 82.40 82.60 2.5K
15:10 82.65 82.65 82.65 82.65 2.0K
15:11 82.70 82.80 82.70 82.80 8.6K
15:12 82.80 82.80 82.80 82.80 5.1K
15:13 82.75 82.75 82.55 82.70 12.3K
15:14 82.70 82.70 82.59 82.59 175.1K
15:15 82.75 82.80 82.75 82.80 0.5K
15:16 82.75 82.75 82.65 82.65 8.9K
15:17 82.65 82.65 82.65 82.65 11.2K
15:18 82.65 82.65 82.60 82.60 0.1K
15:19 82.70 82.70 82.60 82.65 10.8K
15:20 82.80 82.85 82.80 82.85 8.3K
15:21 82.90 83.00 82.75 82.75 29.5K
15:22 82.80 82.90 82.80 82.85 36.3K
15:23 82.85 82.85 82.85 82.85 2.9K
15:24 82.85 83.00 82.85 83.00 3.2K
15:25 82.85 82.85 82.85 82.85 10.0K
15:26 82.85 82.85 82.85 82.85 12.2K
15:27 82.90 82.90 82.80 82.90 6.4K
15:29 82.90 82.90 82.90 82.90 0.7K
15:31 83.00 83.00 83.00 83.00 2.0K
15:32 83.00 83.00 82.98 82.98 22.6K
15:33 83.05 83.05 83.05 83.05 1.7K
15:34 83.03 83.03 83.03 83.03 11.4K
15:35 83.03 83.10 83.03 83.10 3.0K
15:36 82.95 82.95 82.95 82.95 3.6K
15:37 82.90 82.90 82.90 82.90 2.6K
15:40 82.85 82.85 82.85 82.85 8.9K
15:41 82.90 82.90 82.90 82.90 5.3K
15:42 82.95 82.95 82.95 82.95 3.4K
15:47 82.95 82.95 82.90 82.90 1.4K
15:48 82.92 82.92 82.92 82.92 24.3K
15:49 82.90 82.95 82.80 82.95 20.6K
15:51 82.93 82.93 82.93 82.93 1.7K
15:52 82.93 82.95 82.93 82.95 2.6K
15:53 82.90 82.95 82.90 82.90 0.9K
15:54 82.93 82.93 82.93 82.93 0.8K
15:55 82.93 82.93 82.93 82.93 12.4K
15:56 82.93 82.93 82.90 82.90 30.1K
15:58 82.95 82.95 82.80 82.80 29.0K
15:59 82.80 82.90 82.80 82.90 25.3K
16:00 82.90 82.95 82.90 82.95 9.2K
16:02 82.90 82.90 82.90 82.90 12.7K
16:03 82.90 82.90 82.85 82.90 9.0K
16:04 82.95 82.95 82.85 82.90 2.8K
16:05 82.90 82.90 82.85 82.85 9.4K
16:06 82.90 82.90 82.90 82.90 0.0K
16:07 82.80 82.90 82.80 82.85 45.2K
16:08 82.90 82.90 82.85 82.85 14.3K
16:09 82.80 82.80 82.70 82.70 6.2K
16:10 82.80 82.80 82.80 82.80 4.4K
16:12 82.80 82.80 82.80 82.80 2.0K
16:13 82.75 82.75 82.75 82.75 4.4K
16:14 82.70 82.80 82.70 82.80 0.1K
16:15 82.70 82.70 82.70 82.70 3.0K
16:16 82.65 82.70 82.50 82.50 18.5K
16:17 82.55 82.55 82.55 82.55 3.8K
16:18 82.50 82.50 82.50 82.50 3.4K
16:20 82.50 82.65 82.50 82.65 12.7K
16:21 82.60 82.65 82.60 82.65 4.4K
16:22 82.55 82.55 82.45 82.45 217.8K
16:24 82.60 82.75 82.60 82.75 121.6K
16:25 82.80 82.80 82.75 82.75 0.4K
16:26 82.65 82.75 82.65 82.65 18.8K
16:27 82.70 82.70 82.65 82.70 17.0K
16:28 82.70 82.75 82.70 82.75 31.3K
16:29 82.70 82.85 82.70 82.85 16.1K
16:35 83.05 83.05 83.05 83.05 8,181.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据