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 82.50 83.20 82.25 83.20 25.7K
08:04 82.59 83.00 82.59 83.00 0.2K
08:06 82.25 82.25 82.25 82.25 11.7K
08:08 82.35 82.35 82.35 82.35 0.0K
08:09 82.12 82.12 82.12 82.12 7.3K
08:10 82.16 82.16 82.16 82.16 6.1K
08:11 82.09 82.09 82.09 82.09 14.4K
08:13 82.15 82.15 82.15 82.15 0.0K
08:14 82.15 82.15 82.15 82.15 0.0K
08:16 82.12 82.12 82.12 82.12 12.1K
08:18 82.15 82.15 82.15 82.15 2.0K
08:20 82.10 82.25 82.05 82.05 2.1K
08:25 82.22 82.22 82.22 82.22 5.6K
08:26 82.30 82.30 82.30 82.30 6.5K
08:30 82.15 82.15 82.15 82.15 0.0K
08:31 82.15 82.50 82.15 82.50 2.4K
08:32 82.30 82.30 82.30 82.30 2.1K
08:33 82.30 82.50 82.30 82.50 0.0K
08:34 82.32 82.32 82.32 82.32 20.0K
08:36 82.30 82.30 82.25 82.25 2.5K
08:39 82.35 82.35 82.35 82.35 0.0K
08:40 82.20 82.20 82.20 82.20 0.0K
08:42 82.24 82.30 82.24 82.30 11.3K
08:44 82.20 82.20 82.20 82.20 10.6K
08:49 82.25 82.25 82.25 82.25 0.1K
08:51 82.15 82.15 82.10 82.10 12.1K
08:52 82.00 82.00 82.00 82.00 9.0K
08:55 82.05 82.05 82.05 82.05 0.0K
08:56 82.05 82.05 82.03 82.03 16.6K
08:57 82.03 82.03 82.03 82.03 6.1K
08:58 82.10 82.10 82.10 82.10 2.2K
09:00 82.20 82.20 82.20 82.20 0.0K
09:01 82.09 82.09 82.09 82.09 2.8K
09:03 82.05 82.05 81.95 81.95 4.1K
09:04 81.99 81.99 81.99 81.99 5.2K
09:05 82.01 82.01 81.97 81.97 28.0K
09:06 81.97 81.97 81.97 81.97 4.6K
09:07 82.05 82.05 82.05 82.05 0.0K
09:09 82.04 82.04 82.04 82.04 10.9K
09:10 82.05 82.05 82.05 82.05 0.1K
09:13 82.00 82.00 82.00 82.00 22.1K
09:14 82.05 82.05 82.05 82.05 0.4K
09:15 82.05 82.05 82.05 82.05 0.0K
09:16 82.05 82.05 82.05 82.05 0.8K
09:18 82.05 82.05 82.05 82.05 0.7K
09:20 82.00 82.00 82.00 82.00 0.7K
09:23 82.03 82.03 82.03 82.03 5.0K
09:24 82.06 82.06 82.00 82.00 0.1K
09:25 82.00 82.00 82.00 82.00 0.0K
09:30 82.03 82.03 82.03 82.03 11.8K
09:31 82.03 82.03 82.03 82.03 0.7K
09:32 82.03 82.10 82.03 82.10 6.4K
09:33 82.00 82.00 81.95 81.95 3.3K
09:34 81.96 82.00 81.96 82.00 50.2K
09:35 81.96 81.96 81.96 81.96 1.8K
09:36 81.96 81.96 81.96 81.96 1.2K
09:40 82.00 82.00 82.00 82.00 0.0K
09:46 82.00 82.00 81.96 81.96 1.0K
09:50 81.96 81.96 81.96 81.96 2.4K
09:51 82.00 82.00 82.00 82.00 0.0K
09:53 81.85 81.85 81.85 81.85 0.2K
09:54 81.95 81.95 81.90 81.90 1.8K
09:57 81.82 81.82 81.82 81.82 6.8K
10:01 81.90 81.90 81.90 81.90 0.1K
10:02 81.90 81.90 81.75 81.75 0.1K
10:03 81.75 81.75 81.75 81.75 0.0K
10:06 81.75 81.75 81.70 81.70 4.2K
10:11 81.70 81.70 81.70 81.70 0.0K
10:12 81.55 81.62 81.55 81.62 54.2K
10:13 81.70 81.70 81.70 81.70 0.0K
10:14 81.59 81.59 81.59 81.59 4.0K
10:16 81.63 81.63 81.63 81.63 3.3K
10:18 81.70 81.70 81.70 81.70 0.0K
10:19 81.55 81.55 81.50 81.50 14.9K
10:22 81.44 81.44 81.44 81.44 1.3K
10:23 81.41 81.50 81.41 81.50 3.0K
10:26 81.44 81.44 81.44 81.44 1.0K
10:28 81.41 81.44 81.41 81.44 5.8K
10:29 81.44 81.44 81.41 81.41 25.3K
10:34 81.42 81.42 81.35 81.35 6.2K
10:40 81.50 81.50 81.41 81.41 3.0K
10:42 81.50 81.50 81.50 81.50 0.0K
10:45 81.50 81.50 81.50 81.50 9.9K
10:46 81.50 81.50 81.50 81.50 1.9K
10:48 81.45 81.46 81.45 81.46 9.0K
10:49 81.50 81.50 81.50 81.50 0.0K
10:50 81.44 81.44 81.44 81.44 3.7K
10:51 81.45 81.45 81.45 81.45 3.5K
10:55 81.44 81.44 81.44 81.44 3.0K
11:05 81.45 81.45 81.45 81.45 1.5K
11:06 81.51 81.51 81.51 81.51 10.3K
11:07 81.55 81.55 81.55 81.55 0.1K
11:11 81.45 81.49 81.45 81.49 0.2K
11:12 81.45 81.45 81.45 81.45 0.0K
11:17 81.55 81.55 81.55 81.55 0.1K
11:19 81.55 81.55 81.55 81.55 0.1K
11:20 81.45 81.45 81.45 81.45 0.0K
11:21 81.55 81.55 81.40 81.40 23.2K
11:22 81.35 81.35 81.35 81.35 0.1K
11:23 81.30 81.30 81.30 81.30 0.3K
11:24 81.30 81.30 81.30 81.30 3.7K
11:28 81.30 81.30 81.30 81.30 6.1K
11:30 81.29 81.29 81.29 81.29 2.4K
11:31 81.30 81.30 81.30 81.30 10.0K
11:32 81.25 81.35 81.25 81.35 0.4K
11:33 81.25 81.25 81.25 81.25 1.6K
11:35 81.30 81.30 81.20 81.25 1.6K
11:36 81.21 81.21 81.21 81.21 30.6K
11:37 81.22 81.24 81.22 81.24 9.9K
11:38 81.25 81.25 81.25 81.25 0.0K
11:39 81.19 81.19 81.19 81.19 0.5K
11:40 81.25 81.25 81.25 81.25 1.1K
11:41 81.15 81.20 81.15 81.20 26.2K
11:43 81.23 81.23 81.23 81.23 6.1K
11:44 81.20 81.20 81.20 81.20 22.7K
11:45 81.20 81.20 81.20 81.20 1.0K
11:48 81.15 81.15 81.15 81.15 5.5K
11:49 81.14 81.25 81.14 81.25 34.0K
11:50 81.30 81.30 81.30 81.30 0.0K
11:52 81.30 81.30 81.30 81.30 0.0K
11:53 81.30 81.30 81.30 81.30 1.3K
11:54 81.28 81.28 81.28 81.28 19.9K
11:55 81.25 81.25 81.25 81.25 2.4K
11:57 81.23 81.25 81.20 81.25 13.0K
11:58 81.30 81.30 81.30 81.30 0.0K
12:00 81.20 81.20 81.20 81.20 1.1K
12:02 81.30 81.30 81.30 81.30 1.0K
12:03 81.30 81.30 81.30 81.30 8.4K
12:06 81.25 81.25 81.25 81.25 3.2K
12:09 81.28 81.28 81.28 81.28 0.4K
12:10 81.29 81.29 81.29 81.29 1.2K
12:11 81.30 81.30 81.30 81.30 1.3K
12:14 81.30 81.30 81.30 81.30 1.5K
12:17 81.45 81.45 81.45 81.45 9.1K
12:20 81.40 81.40 81.40 81.40 1.8K
12:22 81.41 81.41 81.41 81.41 8.5K
12:23 81.50 81.50 81.50 81.50 0.1K
12:24 81.50 81.50 81.50 81.50 0.0K
12:26 81.60 81.60 81.60 81.60 2.3K
12:27 81.60 81.60 81.60 81.60 6.5K
12:29 81.55 81.55 81.55 81.55 2.5K
12:30 81.49 81.49 81.49 81.49 6.4K
12:31 81.52 81.52 81.52 81.52 4.0K
12:32 81.60 81.75 81.60 81.75 19.6K
12:34 81.76 81.80 81.76 81.80 7.3K
12:36 81.80 81.80 81.80 81.80 0.1K
12:38 81.80 81.80 81.74 81.74 1.5K
12:40 81.78 81.78 81.78 81.78 0.0K
12:43 81.80 81.80 81.80 81.80 2.9K
12:47 81.85 81.85 81.85 81.85 0.0K
12:49 81.90 81.90 81.90 81.90 1.0K
12:50 81.90 81.90 81.85 81.85 2.7K
12:51 81.75 81.75 81.75 81.75 2.0K
12:55 81.75 81.75 81.75 81.75 9.8K
13:02 81.70 81.70 81.70 81.70 4.6K
13:04 81.70 81.70 81.70 81.70 0.0K
13:06 81.70 81.70 81.70 81.70 0.4K
13:08 81.70 81.70 81.70 81.70 1.1K
13:09 81.69 81.69 81.55 81.55 3.5K
13:10 81.61 81.61 81.61 81.61 3.5K
13:11 81.55 81.55 81.55 81.55 0.0K
13:14 81.70 81.70 81.50 81.50 1.6K
13:18 81.50 81.50 81.50 81.50 0.2K
13:20 81.58 81.58 81.58 81.58 6.7K
13:25 81.50 81.55 81.50 81.55 18.0K
13:27 81.54 81.54 81.54 81.54 2.1K
13:31 81.55 81.55 81.55 81.55 3.0K
13:32 81.55 81.55 81.50 81.50 15.4K
13:34 81.50 81.55 81.50 81.55 22.4K
13:35 81.57 81.57 81.50 81.50 0.6K
13:37 81.60 81.60 81.60 81.60 15.3K
13:38 81.61 81.61 81.61 81.61 4.5K
13:40 81.55 81.55 81.55 81.55 0.2K
13:42 81.65 81.65 81.65 81.65 0.0K
13:43 81.59 81.59 81.59 81.59 1.1K
13:44 81.59 81.59 81.59 81.59 0.6K
13:46 81.55 81.55 81.50 81.50 5.4K
13:50 81.50 81.52 81.50 81.52 25.4K
13:51 81.55 81.57 81.55 81.57 7.8K
13:54 81.57 81.57 81.57 81.57 5.0K
13:56 81.60 81.60 81.60 81.60 0.0K
13:58 81.55 81.55 81.55 81.55 2.1K
14:00 81.50 81.50 81.45 81.45 12.1K
14:01 81.35 81.35 81.35 81.35 0.0K
14:03 81.42 81.42 81.42 81.42 18.3K
14:05 81.35 81.35 81.30 81.30 7.0K
14:06 81.40 81.40 81.40 81.40 14.1K
14:08 81.40 81.40 81.40 81.40 0.0K
14:09 81.40 81.40 81.35 81.35 8.8K
14:10 81.40 81.40 81.40 81.40 0.4K
14:12 81.40 81.40 81.40 81.40 0.0K
14:14 81.35 81.35 81.35 81.35 7.9K
14:15 81.35 81.35 81.35 81.35 5.3K
14:17 81.35 81.35 81.35 81.35 0.0K
14:18 81.35 81.35 81.35 81.35 0.3K
14:19 81.30 81.35 81.25 81.25 11.4K
14:20 81.35 81.35 81.35 81.35 0.0K
14:23 81.30 81.30 81.30 81.30 0.1K
14:26 81.30 81.30 81.30 81.30 0.4K
14:28 81.25 81.25 81.25 81.25 9.0K
14:29 81.25 81.25 81.20 81.20 8.4K
14:32 81.05 81.05 81.00 81.05 12.7K
14:36 81.10 81.20 81.10 81.20 11.7K
14:37 81.15 81.15 81.15 81.15 4.2K
14:39 81.20 81.20 81.20 81.20 0.1K
14:40 81.12 81.12 81.12 81.12 6.2K
14:41 81.10 81.20 81.10 81.20 11.2K
14:42 81.05 81.05 81.05 81.05 9.0K
14:44 81.46 81.46 81.05 81.05 6.8K
14:45 81.04 81.04 80.95 80.95 3.1K
14:46 81.05 81.05 81.00 81.00 6.2K
14:47 81.00 81.06 81.00 81.05 37.4K
14:50 81.10 81.10 81.10 81.10 6.8K
14:51 80.95 80.95 80.95 80.95 10.6K
14:52 81.00 81.01 81.00 81.01 28.3K
14:56 81.05 81.10 81.05 81.10 5.0K
15:00 81.15 81.20 81.15 81.20 12.1K
15:01 81.20 81.23 81.20 81.23 12.2K
15:03 81.20 81.20 81.20 81.20 0.0K
15:05 81.30 81.30 81.25 81.29 30.8K
15:09 81.24 81.30 81.24 81.30 3.6K
15:10 81.24 81.24 81.24 81.24 12.0K
15:11 81.20 81.20 81.20 81.20 14.6K
15:12 81.27 81.40 81.27 81.40 29.7K
15:13 81.40 81.45 81.40 81.41 11.0K
15:14 81.39 81.39 81.39 81.39 0.0K
15:15 81.45 81.45 81.45 81.45 3.4K
15:16 81.25 81.30 81.25 81.30 10.4K
15:17 81.35 81.35 81.35 81.35 10.9K
15:18 81.30 81.30 81.30 81.30 6.3K
15:19 81.36 81.36 81.36 81.36 15.4K
15:23 81.30 81.30 81.30 81.30 6.4K
15:24 81.35 81.35 81.35 81.35 3.6K
15:28 81.40 81.40 81.40 81.40 6.4K
15:29 81.35 81.40 81.35 81.40 10.6K
15:30 81.40 81.40 81.40 81.40 2.5K
15:31 81.43 81.43 81.43 81.43 0.6K
15:32 81.45 81.45 81.45 81.45 3.5K
15:33 81.50 81.50 81.50 81.50 11.1K
15:35 81.50 81.50 81.50 81.50 2.8K
15:37 81.49 81.49 81.49 81.49 2.4K
15:39 81.52 81.52 81.52 81.52 2.2K
15:40 81.45 81.45 81.45 81.45 2.8K
15:43 81.50 81.50 81.50 81.50 2.0K
15:44 81.47 81.50 81.40 81.50 24.1K
15:45 81.60 81.65 81.60 81.65 28.9K
15:46 81.65 81.65 81.65 81.65 9.4K
15:49 81.63 81.63 81.63 81.63 3.0K
15:50 81.65 81.65 81.65 81.65 5.1K
15:51 81.75 81.75 81.75 81.75 1.0K
15:53 81.72 81.72 81.72 81.72 7.3K
15:54 81.75 81.75 81.75 81.75 0.0K
15:56 81.69 81.69 81.65 81.65 23.6K
15:57 81.60 81.60 81.60 81.60 0.5K
15:58 81.60 81.60 81.60 81.60 4.9K
15:59 81.60 81.65 81.60 81.65 4.4K
16:00 81.65 81.70 81.65 81.70 2.4K
16:02 81.65 81.70 81.65 81.70 17.3K
16:03 81.70 81.70 81.70 81.70 2.0K
16:04 81.65 81.65 81.65 81.65 8.5K
16:05 81.70 81.70 81.70 81.70 0.0K
16:06 81.65 81.65 81.65 81.65 0.0K
16:07 81.70 81.70 81.70 81.70 0.0K
16:09 81.65 81.65 81.65 81.65 3.8K
16:10 81.70 81.70 81.70 81.70 2.0K
16:14 81.70 81.70 81.70 81.70 1.7K
16:16 81.69 81.69 81.69 81.69 4.0K
16:17 81.70 81.70 81.65 81.65 9.0K
16:19 81.65 81.65 81.60 81.60 3.8K
16:20 81.55 81.55 81.55 81.55 1.6K
16:21 81.55 81.55 81.55 81.55 0.5K
16:22 81.45 81.55 81.44 81.55 16.5K
16:23 81.60 81.60 81.55 81.55 1.8K
16:25 81.60 81.60 81.60 81.60 1.0K
16:26 81.60 81.65 81.60 81.65 4.2K
16:27 81.65 81.65 81.60 81.60 4.8K
16:29 81.60 81.60 81.55 81.55 8.1K
16:35 81.95 81.95 81.95 81.95 3,870.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据