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 81.40 81.45 81.40 81.45 9.0K
08:01 81.75 81.75 81.65 81.65 10.0K
08:03 81.61 81.61 81.61 81.61 2.2K
08:07 81.57 81.85 81.57 81.85 17.1K
08:12 81.80 81.80 81.80 81.80 0.1K
08:14 81.60 81.80 81.60 81.80 0.0K
08:15 81.76 81.76 81.76 81.76 6.1K
08:16 81.80 81.90 81.80 81.90 24.1K
08:17 81.95 81.95 81.95 81.95 2.0K
08:19 81.90 81.90 81.90 81.90 17.1K
08:20 81.90 81.90 81.90 81.90 0.0K
08:21 81.95 81.95 81.95 81.95 4.0K
08:22 81.90 81.90 81.90 81.90 0.0K
08:23 81.83 81.83 81.83 81.83 5.9K
08:24 81.80 81.80 81.75 81.75 5.0K
08:28 81.80 81.80 81.80 81.80 0.0K
08:29 81.80 81.80 81.80 81.80 2.3K
08:30 81.95 81.95 81.95 81.95 0.0K
08:31 81.80 81.80 81.80 81.80 0.0K
08:32 81.95 81.95 81.95 81.95 4.1K
08:33 81.95 81.95 81.95 81.95 0.0K
08:34 81.95 81.95 81.95 81.95 0.1K
08:35 81.86 81.86 81.86 81.86 1.3K
08:38 81.80 81.80 81.80 81.80 4.0K
08:39 81.70 81.70 81.70 81.70 2.4K
08:41 81.72 81.80 81.72 81.80 0.7K
08:44 81.95 81.95 81.95 81.95 0.0K
08:45 82.00 82.00 82.00 82.00 0.0K
08:46 82.00 82.00 82.00 82.00 0.0K
08:48 81.80 81.80 81.80 81.80 25.0K
08:49 82.00 82.00 81.80 81.95 10.4K
08:50 81.95 81.95 81.85 81.85 7.7K
08:51 81.83 81.83 81.83 81.83 8.0K
08:52 81.84 81.84 81.84 81.84 1.5K
08:53 81.80 81.80 81.80 81.80 0.2K
08:54 81.80 81.80 81.80 81.80 0.5K
08:56 81.80 81.80 81.80 81.80 0.4K
08:57 81.75 81.75 81.75 81.75 15.9K
08:58 81.75 81.75 81.75 81.75 0.0K
09:00 81.77 81.77 81.75 81.75 3.1K
09:01 81.75 81.75 81.75 81.75 1.5K
09:02 81.70 81.70 81.70 81.70 2.0K
09:03 81.70 81.80 81.70 81.80 3.9K
09:05 81.80 81.82 81.80 81.82 2.2K
09:10 81.80 81.80 81.80 81.80 4.5K
09:11 81.76 81.76 81.76 81.76 0.3K
09:13 81.80 81.80 81.80 81.80 1.3K
09:16 81.80 81.80 81.80 81.80 1.0K
09:18 81.85 81.85 81.85 81.85 0.0K
09:19 81.85 81.95 81.85 81.95 1.0K
09:20 81.95 81.95 81.90 81.90 1.6K
09:25 81.90 81.90 81.90 81.90 0.3K
09:28 81.91 81.92 81.91 81.92 7.1K
09:30 81.95 81.95 81.95 81.95 0.0K
09:32 81.95 82.05 81.95 82.05 2.7K
09:36 81.97 81.97 81.85 81.85 13.8K
09:37 81.84 81.84 81.70 81.70 8.4K
09:38 81.70 81.70 81.70 81.70 1.7K
09:39 81.72 81.72 81.72 81.72 2.0K
09:40 81.69 81.69 81.69 81.69 2.0K
09:41 81.70 81.70 81.70 81.70 9.1K
09:44 81.65 81.65 81.65 81.65 5.1K
09:45 81.56 81.56 81.50 81.50 1.2K
09:47 81.54 81.54 81.54 81.54 2.0K
09:48 81.50 81.55 81.50 81.55 7.3K
09:49 81.69 81.70 81.65 81.65 4.7K
09:51 81.70 81.72 81.70 81.72 6.7K
09:53 81.73 81.73 81.73 81.73 2.1K
09:55 81.65 81.65 81.65 81.65 0.1K
09:56 81.75 81.75 81.75 81.75 1.6K
09:57 81.70 81.75 81.70 81.75 5.6K
10:04 81.70 81.70 81.70 81.70 0.0K
10:06 81.85 81.85 81.85 81.85 0.2K
10:16 81.92 81.92 81.92 81.92 6.0K
10:18 81.95 81.95 81.95 81.95 0.0K
10:19 81.80 81.90 81.80 81.90 34.8K
10:21 81.90 81.90 81.90 81.90 5.5K
10:22 82.00 82.00 82.00 82.00 8.0K
10:25 81.90 81.90 81.90 81.90 0.0K
10:28 81.94 81.94 81.94 81.94 4.6K
10:30 82.00 82.00 82.00 82.00 5.0K
10:32 82.04 82.05 82.04 82.05 4.6K
10:37 82.05 82.05 82.05 82.05 1.6K
10:39 82.10 82.10 82.10 82.10 1.7K
10:42 82.10 82.10 82.10 82.10 4.2K
10:43 82.05 82.09 82.05 82.09 0.1K
10:44 82.20 82.20 82.20 82.20 3.3K
10:45 82.30 82.30 82.30 82.30 0.7K
10:46 82.25 82.25 82.25 82.25 2.9K
10:49 82.25 82.25 82.25 82.25 0.0K
10:50 82.20 82.20 82.20 82.20 0.1K
10:52 82.15 82.15 82.15 82.15 7.3K
10:53 82.10 82.10 82.10 82.10 0.0K
10:54 82.06 82.15 82.00 82.15 2.9K
10:55 82.11 82.11 82.05 82.05 17.0K
10:59 82.00 82.00 82.00 82.00 0.1K
11:01 82.07 82.07 82.07 82.07 7.0K
11:02 82.00 82.00 82.00 82.00 12.7K
11:05 82.07 82.10 82.07 82.10 10.7K
11:06 82.00 82.00 82.00 82.00 0.0K
11:07 82.00 82.00 82.00 82.00 1.1K
11:12 82.00 82.05 82.00 82.05 0.1K
11:13 82.07 82.07 82.07 82.07 2.0K
11:15 82.11 82.11 82.11 82.11 0.5K
11:17 82.10 82.10 82.10 82.10 0.6K
11:29 82.17 82.17 82.17 82.17 0.3K
11:30 82.10 82.10 82.10 82.10 1.9K
11:31 82.10 82.10 82.10 82.10 3.6K
11:32 82.05 82.05 82.05 82.05 2.2K
11:34 82.10 82.10 82.10 82.10 0.5K
11:36 82.05 82.05 82.05 82.05 9.5K
11:38 82.05 82.05 82.05 82.05 2.3K
11:40 82.05 82.05 82.05 82.05 12.7K
11:41 82.10 82.10 82.10 82.10 2.4K
11:42 82.17 82.17 82.17 82.17 0.0K
11:45 82.20 82.20 82.20 82.20 2.2K
11:49 82.25 82.25 82.22 82.24 23.3K
11:50 82.25 82.25 82.25 82.25 13.6K
11:51 82.20 82.20 82.20 82.20 0.0K
11:52 82.27 82.27 82.25 82.25 7.9K
11:53 82.20 82.20 82.20 82.20 4.2K
11:54 82.20 82.23 82.20 82.23 2.6K
11:55 82.25 82.30 82.25 82.30 1.7K
11:56 82.29 82.29 82.29 82.29 2.0K
11:57 82.26 82.26 82.26 82.26 65.7K
12:00 82.25 82.25 82.25 82.25 2.8K
12:01 82.15 82.15 82.15 82.15 0.1K
12:08 82.15 82.15 82.15 82.15 0.0K
12:12 82.30 82.30 82.30 82.30 0.0K
12:16 82.32 82.32 82.30 82.30 15.2K
12:17 82.32 82.35 82.32 82.35 2.0K
12:19 82.25 82.25 82.25 82.25 0.1K
12:22 82.25 82.25 82.25 82.25 0.0K
12:25 82.30 82.30 82.25 82.25 12.0K
12:29 82.30 82.30 82.30 82.30 17.9K
12:30 82.25 82.25 82.25 82.25 4.9K
12:31 82.25 82.25 82.25 82.25 0.6K
12:32 82.25 82.25 82.25 82.25 27.0K
12:34 82.30 82.30 82.30 82.30 0.0K
12:36 82.27 82.27 82.27 82.27 1.2K
12:37 82.27 82.30 82.25 82.30 19.1K
12:38 82.34 82.34 82.34 82.34 14.3K
12:40 82.32 82.32 82.32 82.32 12.9K
12:43 82.35 82.35 82.30 82.30 6.6K
12:47 82.25 82.25 82.25 82.25 3.1K
12:49 82.25 82.30 82.25 82.30 3.3K
12:51 82.30 82.30 82.30 82.30 7.2K
12:55 82.35 82.35 82.35 82.35 10.9K
13:00 82.40 82.40 82.40 82.40 8.8K
13:01 82.45 82.45 82.45 82.45 7.3K
13:02 82.45 82.50 82.45 82.50 7.0K
13:05 82.51 82.51 82.51 82.51 0.5K
13:09 82.55 82.55 82.55 82.55 0.3K
13:10 82.60 82.60 82.60 82.60 1.7K
13:16 82.59 82.59 82.59 82.59 1.5K
13:18 82.59 82.59 82.59 82.59 3.1K
13:21 82.70 82.70 82.70 82.70 3.5K
13:22 82.60 82.60 82.60 82.60 7.8K
13:23 82.65 82.65 82.65 82.65 2.0K
13:25 82.70 82.70 82.70 82.70 0.0K
13:27 82.70 82.70 82.70 82.70 1.6K
13:29 82.70 82.70 82.70 82.70 8.5K
13:32 82.75 82.75 82.65 82.65 0.1K
13:34 82.75 82.75 82.75 82.75 5.0K
13:36 82.85 82.85 82.80 82.80 2.9K
13:37 82.85 82.85 82.85 82.85 1.1K
13:38 82.85 82.95 82.85 82.95 4.5K
13:40 82.90 82.90 82.90 82.90 0.0K
13:45 82.84 82.84 82.80 82.81 56.3K
13:57 82.85 82.85 82.85 82.85 0.0K
13:58 82.95 82.95 82.95 82.95 0.0K
13:59 82.80 82.80 82.67 82.70 10.7K
14:01 82.65 82.65 82.65 82.65 0.8K
14:04 82.55 82.55 82.55 82.55 0.0K
14:05 82.50 82.55 82.50 82.50 4.6K
14:06 82.52 82.52 82.52 82.52 1.0K
14:07 82.60 82.60 82.60 82.60 0.7K
14:09 82.65 82.65 82.65 82.65 0.2K
14:10 82.60 82.60 82.60 82.60 0.0K
14:14 82.56 82.56 82.56 82.56 2.6K
14:17 82.70 82.75 82.70 82.75 3.3K
14:19 82.65 82.65 82.65 82.65 0.0K
14:21 82.69 82.69 82.69 82.69 0.3K
14:22 82.65 82.65 82.65 82.65 4.5K
14:25 82.70 82.70 82.70 82.70 0.0K
14:26 82.60 82.60 82.60 82.60 0.1K
14:28 82.66 82.66 82.66 82.66 2.0K
14:29 82.75 82.75 82.75 82.75 0.1K
14:30 82.68 82.68 82.68 82.68 27.0K
14:31 82.70 82.70 82.70 82.70 0.0K
14:32 82.85 82.85 82.85 82.85 2.1K
14:33 82.80 82.80 82.80 82.80 3.5K
14:35 82.70 82.70 82.70 82.70 0.0K
14:38 82.60 82.60 82.60 82.60 1.8K
14:39 82.60 82.60 82.60 82.60 0.1K
14:40 82.60 82.60 82.60 82.60 2.5K
14:42 82.55 82.55 82.55 82.55 0.0K
14:43 82.40 82.40 82.40 82.40 1.3K
14:44 82.35 82.35 82.35 82.35 0.1K
14:53 82.55 82.60 82.50 82.60 13.8K
14:55 82.60 82.60 82.60 82.60 0.0K
14:56 82.60 82.60 82.60 82.60 0.0K
14:57 82.60 82.60 82.50 82.50 0.2K
15:00 82.60 82.60 82.40 82.40 10.4K
15:01 82.50 82.50 82.50 82.50 0.0K
15:02 82.65 82.65 82.65 82.65 0.1K
15:03 82.50 82.70 82.50 82.70 2.6K
15:04 82.61 82.61 82.61 82.61 1.9K
15:05 82.60 82.60 82.55 82.55 3.3K
15:08 82.55 82.65 82.55 82.65 2.4K
15:09 82.55 82.60 82.55 82.60 4.5K
15:10 82.45 82.45 82.45 82.45 1.0K
15:13 82.60 82.60 82.55 82.55 17.7K
15:14 82.65 82.65 82.65 82.65 3.5K
15:15 82.55 82.58 82.50 82.50 0.4K
15:20 82.50 82.50 82.50 82.50 0.0K
15:22 82.52 82.69 82.50 82.69 126.8K
15:23 82.60 82.60 82.60 82.60 0.1K
15:24 82.45 82.45 82.45 82.45 0.0K
15:26 82.60 82.60 82.60 82.60 4.8K
15:29 82.50 82.50 82.50 82.50 16.9K
15:31 82.55 82.55 82.55 82.55 1.3K
15:32 82.60 82.60 82.60 82.60 10.0K
15:33 82.61 82.70 82.57 82.70 10.3K
15:36 82.65 82.70 82.65 82.68 4.5K
15:37 82.70 82.70 82.65 82.65 5.9K
15:38 82.65 82.65 82.65 82.65 0.0K
15:39 82.56 82.56 82.55 82.55 7.6K
15:40 82.50 82.50 82.50 82.50 3.1K
15:41 82.55 82.55 82.55 82.55 2.0K
15:42 82.55 82.55 82.55 82.55 1.2K
15:43 82.53 82.60 82.53 82.60 4.2K
15:44 82.59 82.59 82.50 82.50 0.1K
15:45 82.50 82.60 82.50 82.60 14.1K
15:46 82.55 82.75 82.55 82.75 18.7K
15:47 82.75 82.80 82.75 82.80 14.0K
15:50 82.80 82.80 82.75 82.75 16.3K
15:51 82.80 82.80 82.77 82.77 2.1K
15:52 82.80 82.80 82.80 82.80 1.9K
15:55 82.85 82.85 82.85 82.85 6.5K
15:56 82.77 82.85 82.77 82.85 2.0K
15:57 82.80 82.80 82.80 82.80 2.4K
15:58 82.75 82.75 82.75 82.75 3.6K
16:00 82.75 82.75 82.73 82.73 20.7K
16:01 82.70 82.74 82.70 82.74 1.9K
16:02 82.65 82.65 82.65 82.65 1.7K
16:03 82.70 82.70 82.70 82.70 0.0K
16:04 82.66 82.66 82.60 82.60 8.0K
16:05 82.69 82.69 82.69 82.69 1.0K
16:06 82.70 82.70 82.70 82.70 0.1K
16:07 82.65 82.65 82.65 82.65 2.8K
16:08 82.65 82.70 82.65 82.70 1.5K
16:10 82.66 82.66 82.60 82.60 2.5K
16:11 82.55 82.55 82.55 82.55 4.5K
16:14 82.45 82.45 82.45 82.45 0.7K
16:15 82.46 82.46 82.46 82.46 5.0K
16:17 82.47 82.47 82.47 82.47 2.4K
16:19 82.45 82.45 82.40 82.40 6.4K
16:20 82.40 82.40 82.40 82.40 1.9K
16:21 82.40 82.40 82.40 82.40 7.3K
16:22 82.35 82.45 82.35 82.35 9.1K
16:23 82.35 82.35 82.35 82.35 2.3K
16:24 82.35 82.35 82.35 82.35 8.5K
16:25 82.40 82.40 82.40 82.40 2.0K
16:26 82.45 82.45 82.45 82.45 2.5K
16:28 82.50 82.50 82.45 82.50 7.4K
16:29 82.45 82.50 82.45 82.50 7.9K
16:35 82.30 82.30 82.30 82.30 6,134.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据