英国独立电视台

ITV
🏛️ 英国 →
79.95
最后更新: 2025-09-30
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 87.65 88.34 87.65 88.26 85.8K
08:01 88.15 88.15 86.90 86.90 14.2K
08:02 87.10 87.10 86.60 86.66 44.6K
08:03 86.72 86.72 86.50 86.70 57.0K
08:04 86.59 86.70 86.50 86.53 38.3K
08:05 86.65 86.70 86.55 86.70 30.9K
08:06 86.35 86.41 86.10 86.41 28.2K
08:07 86.06 86.20 86.06 86.10 30.9K
08:08 86.20 86.30 85.85 85.85 106.4K
08:09 85.90 85.90 85.60 85.60 15.3K
08:10 85.50 85.50 85.30 85.30 1.0K
08:11 85.55 85.55 85.55 85.55 0.6K
08:12 85.30 85.35 85.30 85.35 7.5K
08:13 85.26 85.53 85.26 85.53 27.1K
08:14 85.53 85.55 85.40 85.55 22.1K
08:15 85.54 85.54 85.54 85.54 92.5K
08:16 85.60 85.60 85.20 85.20 48.2K
08:17 85.40 85.40 85.40 85.40 0.0K
08:18 85.40 85.60 85.40 85.60 8.3K
08:19 85.38 85.50 85.38 85.50 4.3K
08:20 85.70 85.70 85.42 85.65 0.3K
08:21 85.53 85.53 85.53 85.53 6.3K
08:22 85.45 85.45 85.45 85.45 1.8K
08:23 85.35 85.50 85.35 85.50 12.2K
08:24 85.50 85.50 85.31 85.31 27.3K
08:25 85.45 85.45 85.45 85.45 0.0K
08:26 85.70 85.70 85.70 85.70 0.0K
08:27 85.66 85.67 85.66 85.67 12.4K
08:29 85.67 85.67 85.67 85.67 4.7K
08:30 85.77 85.80 85.45 85.45 20.6K
08:32 85.70 85.70 85.57 85.57 21.0K
08:33 85.67 85.67 85.67 85.67 7.0K
08:34 85.80 85.80 85.80 85.80 0.0K
08:35 85.83 85.95 85.83 85.95 20.1K
08:36 86.05 86.07 86.00 86.07 21.2K
08:37 86.17 86.17 86.17 86.18 7.7K
08:38 86.17 86.18 86.17 86.18 26.0K
08:40 86.35 86.35 86.35 86.35 0.1K
08:41 86.25 86.25 86.25 86.25 13.8K
08:44 86.25 86.25 86.05 86.05 47.6K
08:45 86.10 86.10 85.95 85.95 7.2K
08:46 86.00 86.00 86.00 86.00 0.2K
08:47 85.93 86.00 85.92 86.00 17.8K
08:49 85.93 85.93 85.93 85.93 0.6K
08:50 85.99 85.99 85.92 85.93 8.0K
08:51 86.05 86.05 85.83 85.85 14.1K
08:52 85.80 85.80 85.80 85.80 3.1K
08:53 85.85 85.95 85.80 85.80 29.2K
08:54 85.83 85.85 85.70 85.76 58.9K
08:55 85.75 85.75 85.75 85.75 0.9K
08:56 85.80 85.95 85.65 85.90 65.6K
08:57 85.95 86.00 85.90 85.90 30.6K
08:59 85.98 85.98 85.98 85.98 4.1K
09:02 86.20 86.20 86.20 86.20 0.0K
09:03 85.90 85.90 85.90 85.90 6.2K
09:04 85.90 85.90 85.90 85.90 4.3K
09:05 86.03 86.03 85.95 85.95 9.5K
09:07 86.08 86.10 86.08 86.08 6.8K
09:09 86.05 86.05 85.96 85.96 5.3K
09:12 86.03 86.03 86.03 86.03 10.0K
09:13 86.10 86.10 86.10 86.10 0.0K
09:14 86.03 86.03 85.85 85.85 50.9K
09:15 85.75 85.75 85.75 85.75 2.5K
09:17 86.00 86.20 86.00 86.20 6.7K
09:18 86.10 86.10 86.10 86.10 11.5K
09:20 86.08 86.08 86.08 86.08 11.2K
09:21 86.05 86.48 85.99 86.48 15.7K
09:22 86.13 86.13 86.13 86.13 4.3K
09:24 86.10 86.20 86.10 86.15 7.8K
09:25 86.23 86.23 86.23 86.23 2.5K
09:26 86.20 86.20 86.20 86.20 0.0K
09:27 86.28 86.28 86.28 86.28 6.0K
09:28 86.35 86.35 86.35 86.35 0.0K
09:30 86.30 86.30 86.30 86.30 2.1K
09:31 86.33 86.40 86.33 86.40 10.8K
09:32 86.40 86.40 86.40 86.40 11.2K
09:34 86.73 86.73 86.73 86.73 0.0K
09:35 86.75 86.75 86.68 86.68 4.2K
09:36 86.60 86.60 86.35 86.50 71.7K
09:37 86.38 86.38 86.25 86.25 33.4K
09:39 86.38 86.38 86.38 86.38 3.2K
09:44 86.50 86.50 86.50 86.50 17.7K
09:47 86.50 86.50 86.42 86.46 73.5K
09:48 86.45 86.50 86.45 86.50 2.9K
09:49 86.40 86.40 86.40 86.40 3.4K
09:50 86.30 86.30 86.30 86.30 6.8K
09:51 86.30 86.30 86.30 86.30 6.3K
09:53 86.25 86.25 86.20 86.20 2.7K
09:57 86.35 86.35 86.20 86.28 1.6K
10:01 86.40 86.40 86.40 86.40 0.0K
10:04 86.40 86.45 86.40 86.45 0.2K
10:05 86.25 86.33 86.25 86.33 19.5K
10:07 86.32 86.32 86.32 86.32 6.9K
10:08 86.45 86.45 86.37 86.37 8.6K
10:09 86.38 86.38 86.38 86.38 0.4K
10:13 86.40 86.40 86.35 86.35 1.0K
10:14 86.30 86.38 86.30 86.38 14.2K
10:15 86.38 86.38 86.38 86.38 4.6K
10:16 86.37 86.37 86.37 86.37 5.0K
10:17 86.38 86.38 86.38 86.38 2.6K
10:18 86.45 86.45 86.45 86.45 3.4K
10:19 86.45 86.45 86.45 86.45 2.3K
10:20 86.48 86.48 86.48 86.48 8.1K
10:21 86.40 86.40 86.35 86.35 8.5K
10:22 86.30 86.90 86.30 86.90 90.6K
10:23 86.75 87.03 86.75 87.03 28.5K
10:25 87.03 87.10 87.03 87.10 4.4K
10:26 86.90 86.93 86.90 86.93 147.0K
10:27 86.90 86.90 86.85 86.85 89.0K
10:28 86.85 86.85 86.85 86.85 3.4K
10:29 86.85 86.85 86.85 86.85 11.1K
10:32 86.80 86.80 86.80 86.80 2.8K
10:33 86.65 86.70 86.65 86.70 12.6K
10:38 86.60 86.60 86.60 86.60 0.0K
10:39 86.75 86.75 86.70 86.70 10.9K
10:40 86.65 86.65 86.60 86.60 12.5K
10:41 86.65 86.65 86.65 86.65 0.0K
10:42 86.63 86.63 86.63 86.63 1.3K
10:43 86.65 86.65 86.65 86.65 5.0K
10:44 86.69 86.70 86.69 86.70 0.0K
10:45 86.65 86.75 86.60 86.62 57.0K
10:46 86.63 86.63 86.56 86.56 0.3K
10:51 86.70 86.70 86.70 86.70 0.0K
10:53 86.62 86.70 86.62 86.63 14.0K
10:54 86.65 86.65 86.63 86.63 20.0K
10:55 86.60 86.60 86.60 86.60 17.5K
10:56 86.55 86.55 86.55 86.55 0.0K
10:59 86.63 86.63 86.63 86.63 9.3K
11:00 86.55 86.55 86.55 86.55 0.1K
11:01 86.65 86.65 86.65 86.65 1.5K
11:02 86.62 86.62 86.60 86.60 4.2K
11:05 86.60 86.62 86.60 86.62 15.7K
11:06 86.55 86.55 86.55 86.55 1.0K
11:07 86.55 86.55 86.55 86.55 0.0K
11:08 86.63 86.63 86.43 86.50 63.0K
11:09 86.55 86.55 86.55 86.55 2.1K
11:10 86.55 86.55 86.50 86.50 6.9K
11:11 86.35 86.39 86.35 86.39 29.6K
11:12 86.25 86.25 86.21 86.21 3.9K
11:13 86.25 86.25 86.25 86.25 3.0K
11:14 86.33 86.35 86.33 86.35 3.5K
11:15 86.33 86.40 86.33 86.40 7.2K
11:17 86.45 86.45 86.45 86.45 8.7K
11:18 86.50 86.65 86.50 86.65 0.0K
11:19 86.63 86.63 86.55 86.55 5.0K
11:20 86.56 86.56 86.56 86.56 0.0K
11:21 86.75 86.75 86.75 86.75 2.8K
11:22 86.65 86.65 86.65 86.65 27.3K
11:24 86.65 86.65 86.65 86.65 3.6K
11:25 86.65 86.75 86.65 86.66 0.1K
11:26 86.70 86.70 86.65 86.65 6.3K
11:27 86.70 86.70 86.70 86.70 0.0K
11:28 86.65 86.65 86.65 86.65 2.9K
11:29 86.68 86.68 86.68 86.68 1.4K
11:31 86.60 86.60 86.60 86.60 0.2K
11:34 86.70 86.70 86.60 86.65 36.4K
11:35 86.60 86.60 86.60 86.60 3.3K
11:38 86.65 86.65 86.58 86.58 2.0K
11:39 86.58 86.58 86.50 86.50 7.4K
11:40 86.48 86.48 86.48 86.48 1.5K
11:41 86.45 86.45 86.41 86.41 13.1K
11:45 86.45 86.45 86.45 86.45 5.0K
11:47 86.45 86.45 86.45 86.45 3.3K
11:49 86.40 86.45 86.40 86.45 2.5K
11:50 86.45 86.45 86.35 86.35 2.7K
11:51 86.40 86.40 86.40 86.40 1.1K
11:52 86.50 86.50 86.50 86.50 7.9K
11:53 86.50 86.70 86.50 86.70 19.8K
11:54 86.63 86.63 86.63 86.63 2.7K
11:56 86.65 86.65 86.65 86.65 0.0K
11:57 86.70 86.70 86.63 86.63 4.2K
11:58 86.70 86.70 86.70 86.70 0.0K
12:00 86.60 86.60 86.55 86.55 4.2K
12:01 86.65 86.65 86.65 86.65 2.2K
12:03 86.85 86.85 86.85 86.85 0.0K
12:04 86.75 86.75 86.75 86.75 1.0K
12:05 86.70 86.70 86.70 86.70 1.0K
12:07 86.65 86.70 86.65 86.70 6.1K
12:08 86.70 86.70 86.70 86.70 4.0K
12:13 86.75 86.85 86.75 86.85 1.9K
12:14 86.83 86.95 86.83 86.95 13.5K
12:15 86.95 86.95 86.95 86.95 0.6K
12:16 86.90 86.90 86.90 86.90 6.6K
12:20 86.65 86.69 86.65 86.69 8.5K
12:21 86.60 86.60 86.60 86.60 9.0K
12:22 86.60 86.60 86.60 86.60 3.2K
12:23 86.30 86.30 86.30 86.30 13.2K
12:25 86.35 86.35 86.35 86.35 20.8K
12:28 86.30 86.30 86.30 86.30 1.2K
12:29 86.05 86.10 86.05 86.10 63.7K
12:31 86.20 86.20 86.20 86.20 0.4K
12:32 86.30 86.30 86.30 86.30 0.7K
12:33 86.25 86.25 86.25 86.25 2.4K
12:34 86.22 86.22 86.15 86.15 0.6K
12:35 86.20 86.20 86.15 86.15 21.3K
12:37 86.13 86.13 86.13 86.13 1.2K
12:39 86.15 86.15 86.15 86.15 0.0K
12:40 86.15 86.15 86.05 86.05 1.7K
12:41 86.10 86.10 86.10 86.10 0.8K
12:42 86.15 86.15 86.15 86.15 1.9K
12:44 86.05 86.05 86.00 86.00 1.5K
12:45 86.00 86.00 86.00 86.00 1.5K
12:47 86.00 86.25 86.00 86.25 2.1K
12:52 86.25 86.25 86.25 86.25 0.0K
12:56 86.31 86.31 86.31 86.31 8.3K
12:58 86.25 86.25 86.25 86.25 0.0K
12:59 86.35 86.35 86.35 86.35 2.1K
13:00 86.30 86.35 86.25 86.25 6.5K
13:02 86.35 86.35 86.35 86.35 0.0K
13:03 86.50 86.50 86.50 86.50 0.4K
13:05 86.50 86.50 86.50 86.50 1.6K
13:06 86.60 86.60 86.60 86.60 0.0K
13:18 86.50 86.55 86.50 86.55 1.6K
13:19 86.45 86.45 86.30 86.30 19.0K
13:20 86.25 86.35 86.25 86.35 1.7K
13:21 86.25 86.25 86.25 86.25 0.5K
13:23 86.15 86.15 86.10 86.10 3.0K
13:24 86.10 86.10 86.10 86.10 0.0K
13:25 86.10 86.10 86.10 86.10 0.0K
13:28 86.10 86.10 86.10 86.10 6.4K
13:29 86.10 86.25 86.10 86.25 2.7K
13:32 86.25 86.25 86.25 86.25 0.0K
13:33 86.18 86.18 86.18 86.18 5.6K
13:35 86.18 86.18 86.18 86.18 15.0K
13:36 86.25 86.25 86.25 86.25 0.0K
13:37 86.25 86.25 86.25 86.25 0.4K
13:38 86.18 86.18 86.18 86.18 1.5K
13:39 86.18 86.18 86.18 86.18 0.5K
13:40 86.10 86.10 86.00 86.00 42.5K
13:41 85.95 85.95 85.95 85.95 1.0K
13:42 85.95 86.05 85.95 86.05 16.8K
13:43 85.98 85.98 85.98 85.98 0.6K
13:44 85.98 85.98 85.90 85.90 2.1K
13:46 85.90 85.90 85.76 85.76 58.5K
13:47 85.75 85.75 85.70 85.70 8.3K
13:48 85.70 85.70 85.65 85.65 24.1K
13:49 85.65 85.68 85.65 85.68 4.3K
13:50 85.60 85.65 85.60 85.65 16.5K
13:51 85.60 85.60 85.55 85.55 3.0K
13:52 85.50 85.50 85.50 85.50 1.4K
13:53 85.60 85.60 85.60 85.60 12.5K
13:55 85.58 85.58 85.58 85.58 0.8K
13:58 85.65 85.65 85.65 85.65 0.1K
13:59 85.65 85.65 85.65 85.65 24.8K
14:00 85.60 85.60 85.55 85.55 2.9K
14:02 85.65 85.65 85.60 85.60 5.1K
14:03 85.60 85.60 85.40 85.40 8.4K
14:04 85.45 85.45 85.35 85.35 20.3K
14:05 85.40 85.40 85.30 85.30 47.8K
14:06 85.40 85.40 85.40 85.40 3.7K
14:07 85.34 85.34 85.34 85.34 0.6K
14:10 85.35 85.35 85.35 85.35 9.1K
14:11 85.30 85.40 85.30 85.40 7.1K
14:13 85.30 85.30 85.30 85.30 1.8K
14:14 85.40 85.40 85.35 85.35 13.5K
14:17 85.35 85.40 85.35 85.40 19.1K
14:18 85.35 85.35 85.35 85.35 2.3K
14:21 85.40 85.40 85.40 85.40 1.8K
14:22 85.30 85.30 85.13 85.13 29.0K
14:23 85.10 85.15 85.10 85.15 1.4K
14:24 85.10 85.10 85.10 85.10 2.0K
14:25 85.00 85.00 84.95 84.95 104.1K
14:26 84.90 84.90 84.90 84.90 4.1K
14:27 84.90 84.90 84.73 84.73 59.6K
14:28 84.65 84.65 84.65 84.65 0.1K
14:29 84.65 84.74 84.65 84.74 63.2K
14:30 84.80 84.80 84.75 84.75 1.6K
14:31 84.80 84.80 84.80 84.80 0.0K
14:32 84.73 84.75 84.73 84.75 30.8K
14:33 84.65 84.65 84.55 84.55 85.7K
14:34 84.70 84.75 84.70 84.75 26.2K
14:35 84.85 84.85 84.70 84.70 2.1K
14:36 84.85 84.85 84.85 84.85 0.0K
14:38 84.70 84.75 84.70 84.75 4.4K
14:39 84.78 84.85 84.78 84.85 2.4K
14:40 84.78 84.78 84.78 84.78 0.6K
14:42 84.70 84.70 84.70 84.70 14.4K
14:43 84.63 84.63 84.55 84.60 28.7K
14:46 84.60 84.70 84.60 84.70 2.3K
14:48 84.55 84.60 84.55 84.60 0.4K
14:49 84.65 84.65 84.65 84.65 7.6K
14:50 84.65 84.65 84.60 84.60 12.9K
14:53 84.60 84.60 84.60 84.60 11.5K
14:56 84.55 84.55 84.55 84.55 0.0K
14:57 84.55 84.55 84.55 84.55 1.4K
14:59 84.65 84.75 84.65 84.75 4.0K
15:00 84.78 84.78 84.65 84.65 35.1K
15:02 84.65 84.65 84.60 84.60 8.7K
15:03 84.60 84.60 84.60 84.60 5.7K
15:04 84.60 84.60 84.60 84.60 1.0K
15:05 84.55 84.55 84.55 84.55 1.3K
15:06 84.60 84.60 84.60 84.60 2.2K
15:07 84.63 84.63 84.63 84.63 0.5K
15:08 84.65 84.70 84.65 84.70 1.3K
15:09 84.65 84.65 84.65 84.65 5.6K
15:13 84.65 84.65 84.65 84.65 9.5K
15:15 84.70 84.70 84.70 84.70 0.3K
15:17 84.73 84.75 84.73 84.75 7.3K
15:18 84.70 84.90 84.70 84.90 43.8K
15:20 84.95 84.95 84.95 84.95 0.0K
15:21 84.95 84.95 84.95 84.95 0.0K
15:22 84.90 84.90 84.90 84.90 3.8K
15:23 84.93 84.93 84.93 84.93 2.6K
15:24 84.90 85.00 84.90 85.00 14.5K
15:25 85.08 85.08 85.08 85.08 5.8K
15:26 85.10 85.10 85.10 85.10 5.8K
15:27 85.10 85.10 85.10 85.10 8.0K
15:28 85.15 85.15 85.15 85.15 0.8K
15:29 85.15 85.15 85.00 85.00 7.4K
15:30 84.90 84.90 84.90 84.90 1.0K
15:31 84.90 84.90 84.90 84.90 1.2K
15:32 84.95 84.95 84.85 84.85 3.9K
15:34 84.90 84.95 84.90 84.95 10.2K
15:35 85.05 85.05 84.75 84.75 27.6K
15:36 84.60 84.60 84.60 84.60 1.1K
15:37 84.70 84.93 84.70 84.93 14.2K
15:39 85.00 85.15 85.00 85.15 105.1K
15:40 85.20 85.25 85.15 85.15 41.3K
15:42 85.20 85.20 85.20 85.20 1.4K
15:44 85.10 85.10 85.10 85.10 2.1K
15:45 85.08 85.08 85.08 85.07 13.1K
15:46 85.15 85.15 85.15 85.15 1.0K
15:47 85.20 85.20 85.20 85.20 2.0K
15:49 85.25 85.25 85.15 85.20 33.0K
15:50 85.25 85.30 85.25 85.30 6.5K
15:51 85.25 85.25 85.25 85.25 0.0K
15:52 85.25 85.25 85.25 85.25 1.2K
15:53 85.15 85.15 85.10 85.10 13.9K
15:55 85.11 85.11 85.05 85.05 8.2K
15:56 85.15 85.15 85.14 85.14 4.6K
15:58 85.16 85.16 85.16 85.16 14.0K
15:59 85.20 85.20 85.20 85.20 0.0K
16:02 85.20 85.25 85.00 85.00 344.3K
16:03 85.40 85.55 85.40 85.55 52.3K
16:04 85.50 85.51 85.50 85.51 22.6K
16:05 85.50 85.50 85.35 85.35 27.5K
16:08 85.35 85.35 85.31 85.31 0.5K
16:09 85.33 85.33 85.30 85.30 20.9K
16:10 85.30 85.30 85.25 85.25 14.9K
16:12 85.20 85.20 85.20 85.20 8.1K
16:13 85.25 85.25 85.25 85.25 14.6K
16:14 85.25 85.30 85.25 85.28 16.5K
16:15 85.30 85.30 85.25 85.25 14.3K
16:16 85.30 85.35 85.30 85.35 8.5K
16:17 85.40 85.40 85.40 85.40 0.5K
16:20 85.40 85.40 85.26 85.30 20.0K
16:21 85.30 85.35 85.25 85.35 16.6K
16:22 85.35 85.35 85.30 85.30 4.5K
16:23 85.30 85.30 85.30 85.30 0.5K
16:24 85.25 85.30 85.25 85.30 0.7K
16:25 85.30 85.30 85.30 85.30 12.4K
16:26 85.35 85.35 85.30 85.30 40.5K
16:27 85.40 85.40 85.30 85.30 0.4K
16:28 85.30 85.30 85.25 85.25 2.8K
16:29 85.25 85.40 85.25 85.31 22.2K
16:35 85.70 85.70 85.70 85.70 9,940.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据