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 85.53 86.11 85.50 85.50 89.5K
08:03 85.63 85.63 85.63 85.63 15.4K
08:06 85.60 85.60 85.60 85.60 7.1K
08:07 85.65 85.65 85.65 85.65 1.0K
08:08 85.55 85.55 85.55 85.55 54.4K
08:09 85.63 85.63 85.63 85.63 0.7K
08:11 85.75 85.90 85.75 85.90 31.4K
08:12 85.90 85.90 85.65 85.65 12.3K
08:13 85.83 85.83 85.65 85.65 3.1K
08:14 85.68 85.68 85.60 85.60 0.9K
08:15 85.57 85.68 85.57 85.68 10.0K
08:17 85.75 85.75 85.45 85.75 3.0K
08:20 85.75 85.75 85.45 85.45 3.9K
08:22 85.43 85.43 85.43 85.43 1.4K
08:24 85.43 85.45 85.43 85.45 10.1K
08:25 85.55 85.65 85.55 85.65 7.2K
08:27 85.75 85.75 85.75 85.75 0.4K
08:28 85.66 85.75 85.66 85.75 17.5K
08:29 85.75 85.75 85.55 85.60 22.2K
08:30 85.60 85.60 85.50 85.50 1.9K
08:31 85.60 85.63 85.55 85.63 28.5K
08:32 85.70 85.70 85.63 85.63 2.8K
08:33 85.69 85.70 85.65 85.65 2.0K
08:34 85.70 85.70 85.60 85.60 43.6K
08:35 85.69 85.69 85.60 85.61 1.2K
08:36 85.60 85.60 85.40 85.40 5.5K
08:37 85.49 85.49 85.26 85.45 0.7K
08:38 85.45 85.45 85.45 85.45 0.0K
08:39 85.45 85.45 85.30 85.30 9.0K
08:40 85.43 85.43 85.31 85.31 1.3K
08:41 85.45 85.45 85.15 85.15 0.0K
08:42 85.05 85.20 85.00 85.00 114.3K
08:43 84.93 85.00 84.80 85.00 1.1K
08:44 84.76 84.90 84.76 84.90 5.6K
08:45 84.80 84.83 84.80 84.83 5.8K
08:48 84.90 84.90 84.90 84.90 2.1K
08:49 84.78 84.78 84.50 84.50 6.5K
08:50 84.70 84.70 84.70 84.70 5.0K
08:53 84.60 84.60 84.50 84.50 12.5K
08:54 84.40 84.40 84.40 84.40 9.5K
08:55 84.30 84.30 84.30 84.30 0.0K
08:56 84.40 84.40 84.40 84.40 5.0K
08:58 84.28 84.28 84.28 84.28 5.5K
08:59 84.35 84.35 84.35 84.35 2.6K
09:00 84.35 84.35 84.28 84.35 0.8K
09:01 84.20 84.20 84.20 84.20 28.4K
09:02 84.17 84.17 84.17 84.17 6.0K
09:03 84.00 84.00 84.00 84.00 2.4K
09:05 84.13 84.13 84.05 84.05 37.4K
09:06 84.05 84.05 84.05 84.05 7.1K
09:07 84.07 84.07 84.07 84.07 3.0K
09:09 84.08 84.08 84.07 84.07 52.4K
09:10 84.00 84.02 84.00 84.02 8.2K
09:11 83.85 83.95 83.85 83.95 10.7K
09:12 84.00 84.00 83.85 83.85 0.9K
09:13 83.94 83.94 83.94 83.94 0.1K
09:14 83.90 83.95 83.90 83.95 4.1K
09:16 83.85 83.91 83.80 83.80 112.6K
09:17 83.90 84.10 83.90 84.10 10.7K
09:18 84.05 84.05 84.05 84.05 3.4K
09:19 84.02 84.02 84.02 84.02 0.3K
09:21 84.15 84.20 84.13 84.13 4.3K
09:22 84.10 84.10 84.10 84.10 1.2K
09:23 84.10 84.10 84.10 84.10 0.1K
09:26 84.10 84.20 84.10 84.20 26.4K
09:27 84.30 84.30 84.15 84.15 1.7K
09:29 84.35 84.35 84.35 84.35 0.0K
09:30 84.10 84.23 84.10 84.23 4.3K
09:31 84.44 84.44 84.44 84.44 0.1K
09:32 84.27 84.28 84.25 84.25 7.2K
09:35 84.25 84.25 84.25 84.25 27.5K
09:37 84.22 84.22 84.22 84.22 0.8K
09:39 84.28 84.28 84.28 84.28 0.6K
09:40 84.20 84.20 84.20 84.20 2.4K
09:42 84.10 84.10 84.10 84.10 6.2K
09:43 84.10 84.25 84.10 84.25 7.7K
09:44 84.10 84.10 84.10 84.10 1.0K
09:45 84.20 84.20 84.20 84.20 0.0K
09:46 83.95 84.00 83.88 83.88 7.7K
09:47 83.88 83.88 83.75 83.75 7.1K
09:49 83.65 83.65 83.65 83.65 0.0K
09:50 83.65 83.65 83.65 83.65 0.0K
09:51 83.80 83.80 83.77 83.77 5.5K
09:53 83.80 83.90 83.80 83.90 1.2K
09:57 83.90 83.90 83.90 83.90 0.0K
10:00 83.78 83.78 83.78 83.78 12.8K
10:01 83.70 83.70 83.70 83.70 1.1K
10:02 83.75 83.75 83.75 83.75 0.0K
10:05 83.45 83.45 83.45 83.45 0.0K
10:06 83.59 83.59 83.59 83.59 5.6K
10:07 83.60 83.75 83.60 83.75 6.8K
10:08 83.90 83.90 83.90 83.90 0.7K
10:10 83.95 83.95 83.95 83.95 5.0K
10:11 84.05 84.05 84.05 84.05 0.0K
10:12 83.95 83.95 83.95 83.95 5.5K
10:14 83.90 83.90 83.85 83.85 8.9K
10:19 84.05 84.05 84.05 84.05 0.1K
10:21 84.00 84.00 84.00 84.00 4.6K
10:23 84.00 84.00 83.90 84.00 8.1K
10:25 83.89 83.89 83.89 83.89 1.2K
10:27 83.80 83.80 83.80 83.80 0.0K
10:30 84.00 84.00 84.00 84.00 0.0K
10:31 84.00 84.00 84.00 84.00 0.0K
10:32 83.80 84.00 83.80 84.00 0.8K
10:33 83.81 83.90 83.80 83.80 8.9K
10:36 83.75 83.75 83.75 83.75 35.4K
10:37 83.85 83.85 83.75 83.75 13.5K
10:38 83.73 83.79 83.73 83.79 4.3K
10:39 83.93 83.93 83.93 83.93 6.0K
10:40 83.80 83.80 83.80 83.80 0.0K
10:43 83.80 83.80 83.65 83.80 19.1K
10:45 83.78 83.78 83.78 83.78 0.2K
10:47 83.73 83.73 83.73 83.73 13.4K
10:48 83.60 83.60 83.57 83.57 169.0K
10:50 83.52 83.52 83.52 83.52 0.2K
10:51 83.50 83.50 83.50 83.50 2.4K
10:52 83.50 83.50 83.50 83.50 0.0K
10:53 83.43 83.50 83.43 83.50 15.3K
10:54 83.50 83.55 83.50 83.55 14.6K
10:55 83.55 83.65 83.35 83.35 19.3K
10:56 83.40 83.40 83.40 83.40 360.8K
10:57 83.26 83.26 83.26 83.26 0.4K
10:58 83.44 83.44 83.44 83.44 0.0K
11:00 83.25 83.45 83.25 83.45 11.0K
11:01 83.41 83.43 83.35 83.43 3.9K
11:05 83.46 83.46 83.46 83.46 1.1K
11:06 83.44 83.44 83.44 83.44 3.3K
11:08 83.60 83.75 83.60 83.75 0.6K
11:09 83.65 83.65 83.60 83.65 1.5K
11:10 83.60 83.60 83.55 83.55 1.1K
11:13 83.55 83.55 83.55 83.55 0.1K
11:15 83.55 83.55 83.55 83.55 1.0K
11:16 83.63 83.63 83.63 83.63 1.0K
11:17 83.63 83.63 83.63 83.63 9.6K
11:19 83.69 83.69 83.55 83.55 13.3K
11:23 83.39 83.39 83.39 83.39 1.2K
11:25 83.39 83.39 83.39 83.39 1.0K
11:27 83.40 83.40 83.40 83.40 3.0K
11:28 83.40 83.40 83.40 83.40 3.4K
11:29 83.50 83.50 83.50 83.50 0.3K
11:30 83.40 83.40 83.40 83.40 0.0K
11:31 83.40 83.40 83.15 83.15 0.0K
11:32 83.15 83.15 83.15 83.15 9.5K
11:33 83.14 83.14 83.14 83.14 3.4K
11:35 83.15 83.15 83.15 83.15 4.9K
11:39 83.25 83.25 83.14 83.14 3.6K
11:40 83.10 83.10 83.10 83.10 3.7K
11:41 83.10 83.10 83.08 83.08 14.4K
11:42 83.07 83.07 83.07 83.07 3.1K
11:43 83.08 83.08 82.92 83.00 100.7K
11:44 83.00 83.05 83.00 83.05 28.6K
11:45 83.07 83.15 83.07 83.15 253.6K
11:46 83.40 83.40 83.15 83.15 36.0K
11:47 83.25 83.25 83.25 83.25 2.2K
11:49 83.50 83.50 83.50 83.50 0.0K
11:50 83.30 83.30 83.30 83.30 0.1K
11:52 83.38 83.38 83.38 83.38 1.0K
11:53 83.36 83.36 83.36 83.36 8.3K
11:54 83.37 83.37 83.37 83.37 8.4K
11:58 83.45 83.45 83.25 83.25 12.5K
11:59 83.35 83.35 83.28 83.28 38.6K
12:00 83.35 83.35 83.28 83.28 35.3K
12:03 83.30 83.30 83.30 83.30 0.4K
12:04 83.35 83.35 83.35 83.35 3.7K
12:05 83.20 83.20 83.10 83.10 5.9K
12:09 83.35 83.35 83.35 83.35 0.0K
12:13 83.35 83.35 83.35 83.35 2.4K
12:15 83.35 83.35 83.35 83.35 0.0K
12:18 83.42 83.42 83.42 83.42 21.5K
12:22 83.35 83.35 83.35 83.35 4.6K
12:25 83.40 83.40 83.40 83.40 0.0K
12:28 83.40 83.40 83.35 83.35 10.0K
12:29 83.35 83.35 83.35 83.35 20.0K
12:31 83.40 83.40 83.40 83.40 0.0K
12:33 83.40 83.40 83.40 83.40 0.0K
12:34 83.40 83.40 83.40 83.40 1.5K
12:36 83.40 83.40 83.40 83.40 7.5K
12:37 83.30 83.30 83.30 83.30 0.0K
12:38 83.40 83.40 83.40 83.40 0.0K
12:39 83.35 83.40 83.35 83.40 7.8K
12:41 83.25 83.25 83.20 83.20 25.8K
12:42 83.20 83.20 83.20 83.20 0.6K
12:43 83.15 83.25 83.15 83.25 1.8K
12:45 83.25 83.25 83.25 83.25 0.1K
12:46 83.25 83.25 83.25 83.25 0.0K
12:47 83.20 83.20 83.20 83.20 18.9K
12:48 83.25 83.25 83.25 83.25 0.0K
12:51 83.20 83.20 83.20 83.20 8.0K
12:52 83.20 83.25 83.20 83.25 3.2K
12:54 83.23 83.23 83.23 83.23 11.5K
12:56 83.20 83.20 83.20 83.20 2.1K
12:57 83.20 83.20 83.17 83.20 20.7K
12:59 83.25 83.25 83.25 83.25 0.0K
13:00 83.25 83.25 83.25 83.25 0.0K
13:01 83.16 83.16 83.16 83.16 4.2K
13:02 83.16 83.16 83.16 83.16 0.0K
13:03 83.20 83.20 83.20 83.20 18.0K
13:04 83.25 83.25 83.25 83.25 0.0K
13:06 83.15 83.15 83.15 83.15 0.0K
13:07 83.20 83.20 83.20 83.20 0.0K
13:09 83.20 83.20 83.20 83.20 1.0K
13:10 83.18 83.18 83.05 83.05 19.0K
13:11 83.10 83.10 83.10 83.10 0.9K
13:12 83.05 83.05 83.05 83.05 6.2K
13:13 83.05 83.05 83.05 83.05 2.4K
13:14 83.05 83.05 83.05 83.05 0.1K
13:15 83.00 83.06 82.95 82.95 81.9K
13:16 83.05 83.05 83.05 83.05 2.0K
13:19 83.00 83.00 83.00 83.00 3.0K
13:20 83.00 83.00 83.00 83.00 2.0K
13:21 83.00 83.00 83.00 83.00 0.8K
13:22 82.93 82.93 82.93 82.93 2.3K
13:23 82.95 82.98 82.95 82.98 8.0K
13:27 83.00 83.00 83.00 83.00 0.0K
13:28 83.00 83.00 82.95 82.95 2.4K
13:29 83.00 83.00 82.98 82.98 5.0K
13:31 82.95 82.95 82.95 82.95 4.2K
13:33 82.90 82.92 82.90 82.92 10.1K
13:34 82.95 82.95 82.90 82.95 4.7K
13:36 82.90 82.95 82.90 82.95 0.8K
13:38 82.95 82.95 82.95 82.95 7.0K
13:39 82.90 82.90 82.85 82.85 1.8K
13:42 82.90 82.90 82.90 82.90 2.3K
13:44 82.95 82.95 82.95 82.95 0.6K
13:49 82.92 82.96 82.92 82.96 25.1K
13:50 82.93 82.93 82.93 82.93 6.0K
13:52 82.85 82.85 82.80 82.80 37.1K
13:54 82.75 82.75 82.75 82.75 0.5K
13:55 82.75 82.85 82.65 82.85 18.5K
13:56 82.80 82.80 82.80 82.80 0.2K
13:57 82.80 82.80 82.80 82.80 5.5K
14:00 82.75 82.80 82.75 82.80 2.3K
14:02 82.80 82.80 82.80 82.80 0.0K
14:03 82.85 82.85 82.85 82.85 0.0K
14:04 82.75 82.75 82.75 82.75 0.0K
14:06 82.80 82.80 82.80 82.80 14.1K
14:07 82.82 82.82 82.82 82.82 5.0K
14:09 82.80 82.85 82.80 82.85 6.1K
14:11 82.85 82.85 82.85 82.85 4.2K
14:13 82.80 82.80 82.75 82.75 5.7K
14:15 82.75 82.75 82.75 82.75 1.2K
14:17 82.77 82.77 82.77 82.77 6.0K
14:18 82.80 82.80 82.80 82.80 0.1K
14:24 82.72 82.72 82.72 82.72 0.6K
14:25 82.73 82.73 82.73 82.73 1.4K
14:28 82.72 82.75 82.72 82.75 3.6K
14:29 82.70 82.70 82.55 82.55 3.8K
14:30 82.55 82.65 82.55 82.55 10.6K
14:31 82.60 82.60 82.55 82.55 21.8K
14:32 82.50 82.60 82.47 82.60 74.0K
14:33 82.60 82.62 82.60 82.62 5.3K
14:34 82.65 82.70 82.44 82.61 309.6K
14:35 82.45 82.45 82.45 82.45 6.5K
14:36 82.45 82.50 82.44 82.50 11.2K
14:37 82.45 82.45 82.45 82.45 8.0K
14:40 82.47 82.47 82.47 82.47 2.4K
14:41 82.55 82.55 82.55 82.55 2.9K
14:43 82.65 82.65 82.65 82.65 0.6K
14:45 82.50 82.67 82.50 82.67 21.1K
14:46 82.75 82.75 82.40 82.40 33.9K
14:47 82.55 82.55 82.48 82.48 0.6K
14:49 82.54 82.54 82.54 82.54 0.1K
14:50 82.40 82.40 82.40 82.40 2.1K
14:51 82.47 82.47 82.47 82.47 0.3K
14:52 82.47 82.55 82.40 82.40 9.8K
14:54 82.44 82.44 82.44 82.44 4.0K
14:55 82.40 82.45 82.40 82.45 11.0K
14:56 82.45 82.45 82.45 82.45 4.0K
14:57 82.50 82.50 82.50 82.50 13.4K
14:58 82.70 82.70 82.60 82.60 11.9K
14:59 82.40 82.40 82.40 82.40 21.8K
15:00 82.35 82.50 82.35 82.40 34.6K
15:01 82.47 82.47 82.47 82.47 25.0K
15:02 82.55 82.55 82.55 82.55 5.5K
15:04 82.60 82.60 82.55 82.55 0.7K
15:06 82.60 82.60 82.60 82.60 18.1K
15:07 82.50 82.65 82.50 82.65 130.8K
15:08 82.60 82.60 82.55 82.55 18.3K
15:11 82.55 82.55 82.55 82.55 0.8K
15:12 82.50 82.50 82.30 82.35 16.9K
15:13 82.33 82.40 82.33 82.40 1.5K
15:14 82.32 82.32 82.32 82.32 1.2K
15:15 82.25 82.25 82.20 82.20 6.0K
15:17 82.14 82.15 81.90 81.95 125.5K
15:18 82.00 82.00 81.90 81.90 21.1K
15:20 82.05 82.05 82.00 82.00 24.7K
15:21 82.00 82.00 82.00 82.00 4.6K
15:23 82.05 82.05 82.05 82.05 0.1K
15:25 82.03 82.15 82.00 82.15 85.9K
15:26 82.10 82.10 82.10 82.10 5.0K
15:28 82.20 82.20 82.20 82.20 0.6K
15:32 82.15 82.15 82.15 82.15 1.0K
15:33 82.20 82.20 82.20 82.20 2.7K
15:38 82.16 82.16 82.16 82.16 9.8K
15:40 82.25 82.25 82.18 82.18 9.3K
15:42 82.25 82.25 82.25 82.25 1.4K
15:43 82.25 82.25 82.25 82.25 6.0K
15:44 82.20 82.20 82.20 82.20 4.5K
15:45 82.17 82.17 82.06 82.06 27.3K
15:47 82.10 82.10 82.10 82.10 0.0K
15:48 82.01 82.02 81.90 81.98 71.5K
15:49 81.95 82.10 81.95 82.10 63.6K
15:50 82.00 82.05 82.00 82.05 50.9K
15:51 82.20 82.20 82.05 82.05 119.9K
15:52 82.00 82.05 82.00 82.05 20.7K
15:54 82.05 82.14 82.00 82.00 38.1K
15:55 82.00 82.00 82.00 82.00 49.2K
15:56 82.00 82.00 82.00 82.00 3.9K
15:57 82.01 82.05 82.00 82.00 32.0K
15:58 81.95 82.00 81.95 82.00 2.5K
15:59 82.00 82.00 81.95 81.95 231.2K
16:00 82.00 82.05 82.00 82.05 1.1K
16:01 81.90 81.90 81.87 81.90 7.5K
16:02 81.76 81.76 81.76 81.76 0.1K
16:03 81.85 81.85 81.85 81.85 3.2K
16:04 81.90 81.95 81.90 81.95 3.4K
16:05 81.95 81.95 81.90 81.95 11.3K
16:06 82.00 82.00 81.95 81.95 4.4K
16:09 82.00 82.00 81.95 81.95 7.6K
16:10 82.05 82.05 82.05 82.05 7.1K
16:11 82.10 82.10 82.00 82.00 134.5K
16:12 82.00 82.00 82.00 82.00 2.2K
16:13 82.05 82.05 82.00 82.00 2.0K
16:14 81.99 81.99 81.90 81.90 31.5K
16:16 82.00 82.00 82.00 82.00 23.9K
16:17 81.95 81.95 81.95 81.95 0.2K
16:18 82.05 82.69 82.05 82.69 16.8K
16:19 82.05 82.05 81.95 81.95 18.8K
16:20 81.95 81.95 81.85 81.85 15.1K
16:21 81.95 81.95 81.95 81.95 0.7K
16:22 81.90 81.90 81.90 81.90 3.9K
16:23 81.93 81.95 81.93 81.95 21.1K
16:24 81.95 82.00 81.95 82.00 7.6K
16:25 81.98 81.98 81.95 81.95 6.7K
16:26 82.00 82.10 82.00 82.10 14.0K
16:27 82.05 82.05 81.95 82.05 26.2K
16:28 82.05 82.05 82.02 82.05 63.7K
16:29 82.05 82.05 81.90 81.90 43.5K
16:35 82.55 83.59 82.55 82.55 4,847.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据