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 82.00 82.00 82.00 82.00 2.3K
08:01 81.65 81.85 81.65 81.85 24.7K
08:04 82.00 82.00 81.90 81.90 9.0K
08:06 81.95 82.00 81.95 82.00 0.5K
08:07 82.20 82.20 82.20 82.20 0.0K
08:09 82.00 82.00 82.00 82.00 4.9K
08:10 82.20 82.25 82.03 82.05 21.2K
08:11 82.05 82.10 82.05 82.10 3.7K
08:13 82.20 82.20 82.15 82.15 0.0K
08:15 82.15 82.15 82.15 82.15 0.0K
08:16 82.08 82.15 82.08 82.15 1.7K
08:18 82.05 82.15 82.03 82.03 6.9K
08:19 82.10 82.15 82.10 82.15 3.5K
08:21 81.95 81.95 81.95 81.95 0.0K
08:22 82.15 82.15 82.15 82.15 2.8K
08:23 81.95 82.05 81.95 82.05 216.7K
08:29 82.18 82.30 82.18 82.30 1.6K
08:30 82.30 82.30 82.30 82.30 1.2K
08:31 82.30 82.30 82.30 82.30 0.7K
08:32 82.30 82.30 82.30 82.30 0.1K
08:33 82.30 82.30 82.30 82.30 0.2K
08:34 82.30 82.30 82.30 82.30 0.0K
08:35 82.30 82.30 82.20 82.25 3.8K
08:37 82.25 82.25 82.25 82.25 1.2K
08:39 82.30 82.30 82.10 82.10 3.3K
08:41 82.20 82.20 82.15 82.15 0.0K
08:42 82.08 82.08 82.08 82.08 1.2K
08:44 82.05 82.05 82.05 82.05 2.3K
08:45 82.15 82.25 82.15 82.25 3.1K
08:46 82.10 82.10 82.10 82.10 2.2K
08:47 82.15 82.15 82.15 82.15 10.2K
08:48 82.15 82.15 82.15 82.15 2.9K
08:49 82.10 82.10 82.10 82.10 3.8K
08:51 82.05 82.05 81.95 81.95 2.6K
08:52 82.00 82.00 82.00 82.00 0.1K
08:53 82.00 82.00 82.00 82.00 41.4K
08:55 82.00 82.00 82.00 82.00 4.9K
08:57 82.00 82.16 82.00 82.16 13.9K
09:00 82.06 82.06 82.06 82.06 0.0K
09:07 82.15 82.20 82.15 82.20 13.2K
09:10 82.15 82.15 82.15 82.15 5.9K
09:12 82.20 82.20 82.20 82.20 12.6K
09:14 82.35 82.35 82.35 82.35 0.0K
09:16 82.40 82.40 82.40 82.40 0.0K
09:17 82.40 82.40 82.40 82.40 1.3K
09:18 82.45 82.45 82.45 82.45 0.3K
09:19 82.50 82.50 82.50 82.50 0.0K
09:21 82.40 82.40 82.40 82.40 5.0K
09:22 82.40 82.40 82.40 82.40 0.0K
09:25 82.37 82.37 82.37 82.37 0.6K
09:26 82.40 82.40 82.40 82.40 0.0K
09:27 82.30 82.30 82.30 82.30 0.0K
09:28 82.34 82.34 82.34 82.34 0.1K
09:29 82.34 82.34 82.34 82.34 1.2K
09:30 82.40 82.45 82.40 82.45 1.8K
09:31 82.45 82.45 82.45 82.45 0.0K
09:32 82.45 82.45 82.30 82.30 2.2K
09:33 82.30 82.30 82.25 82.25 1.0K
09:34 82.25 82.25 82.25 82.25 0.1K
09:37 82.20 82.20 82.20 82.20 0.0K
09:38 82.30 82.30 82.30 82.30 0.0K
09:43 82.25 82.25 82.25 82.25 1.0K
09:47 82.24 82.24 82.24 82.24 0.1K
09:54 82.25 82.25 82.25 82.25 0.0K
10:00 82.20 82.25 82.20 82.25 0.8K
10:01 82.22 82.22 82.22 82.22 11.9K
10:03 82.25 82.25 82.25 82.25 0.6K
10:06 82.25 82.30 82.25 82.30 6.7K
10:08 82.40 82.40 82.40 82.40 0.0K
10:10 82.30 82.30 82.30 82.30 1.1K
10:13 82.40 82.40 82.40 82.40 0.1K
10:16 82.32 82.32 82.32 82.32 6.0K
10:18 82.25 82.25 82.25 82.25 3.8K
10:19 82.22 82.22 82.22 82.22 4.6K
10:21 82.25 82.25 82.25 82.25 0.0K
10:22 82.22 82.22 82.22 82.22 2.5K
10:23 82.20 82.20 82.20 82.20 0.0K
10:28 82.25 82.25 82.20 82.20 0.7K
10:29 82.30 82.30 82.30 82.30 0.6K
10:31 82.39 82.39 82.39 82.39 0.0K
10:32 82.40 82.40 82.40 82.40 0.0K
10:34 82.30 82.30 82.30 82.30 0.0K
10:38 82.35 82.35 82.35 82.35 5.5K
10:39 82.30 82.30 82.30 82.30 0.0K
10:41 82.33 82.33 82.33 82.33 2.4K
10:42 82.35 82.35 82.35 82.35 0.0K
10:44 82.32 82.32 82.32 82.32 3.7K
10:46 82.32 82.32 82.31 82.31 2.0K
10:48 82.35 82.35 82.35 82.35 0.2K
10:50 82.30 82.30 82.30 82.30 1.8K
10:52 82.35 82.35 82.34 82.34 4.5K
10:53 82.40 82.40 82.40 82.40 3.4K
10:55 82.34 82.40 82.34 82.38 1.7K
10:56 82.34 82.34 82.34 82.34 6.3K
10:58 82.34 82.34 82.34 82.34 2.0K
10:59 82.35 82.35 82.35 82.35 0.0K
11:00 82.35 82.45 82.30 82.30 0.9K
11:01 82.40 82.40 82.40 82.40 3.6K
11:03 82.45 82.45 82.45 82.45 0.0K
11:04 82.36 82.36 82.36 82.36 6.8K
11:06 82.45 82.45 82.45 82.45 0.0K
11:09 82.35 82.37 82.35 82.37 4.1K
11:13 82.37 82.37 82.37 82.37 2.6K
11:21 82.38 82.38 82.38 82.38 2.6K
11:22 82.38 82.38 82.38 82.38 12.1K
11:24 82.38 82.40 82.38 82.40 0.7K
11:25 82.40 82.50 82.40 82.50 13.0K
11:26 82.47 82.47 82.40 82.40 12.6K
11:27 82.45 82.45 82.45 82.45 0.0K
11:28 82.41 82.41 82.41 82.41 1.1K
11:31 82.35 82.35 82.35 82.35 0.1K
11:36 82.35 82.35 82.30 82.30 2.5K
11:38 82.30 82.32 82.30 82.32 5.2K
11:40 82.30 82.30 82.30 82.30 0.1K
11:41 82.27 82.27 82.27 82.27 0.8K
11:44 82.27 82.27 82.27 82.27 7.2K
11:45 82.25 82.25 82.25 82.25 0.0K
11:47 82.25 82.25 82.25 82.25 0.0K
11:48 82.27 82.27 82.27 82.27 1.9K
11:49 82.25 82.30 82.25 82.30 1.5K
11:51 82.25 82.25 82.25 82.25 0.6K
11:55 82.15 82.15 82.15 82.15 0.0K
11:56 82.25 82.25 82.25 82.25 14.5K
11:58 82.20 82.20 82.20 82.20 0.0K
11:59 82.24 82.24 82.15 82.15 4.5K
12:00 82.15 82.15 82.15 82.15 0.2K
12:01 82.21 82.21 82.15 82.15 0.1K
12:02 82.30 82.30 82.20 82.20 2.6K
12:04 82.10 82.10 82.10 82.10 0.0K
12:07 82.17 82.17 82.17 82.17 6.0K
12:09 82.20 82.20 82.20 82.20 1.7K
12:10 82.20 82.20 82.20 82.20 3.3K
12:13 82.30 82.30 82.30 82.30 5.4K
12:16 82.25 82.25 82.25 82.25 0.0K
12:18 82.35 82.35 82.35 82.35 0.0K
12:21 82.32 82.32 82.32 82.32 0.6K
12:23 82.35 82.35 82.35 82.35 1.2K
12:28 82.35 82.45 82.30 82.35 12.1K
12:29 82.45 82.45 82.45 82.45 0.0K
12:31 82.45 82.45 82.45 82.45 0.0K
12:36 82.35 82.45 82.35 82.45 8.8K
12:40 82.40 82.40 82.40 82.40 1.1K
12:41 82.35 82.35 82.35 82.35 3.3K
12:43 82.45 82.45 82.45 82.45 0.0K
12:46 82.45 82.45 82.45 82.45 0.0K
12:49 82.45 82.45 82.45 82.45 0.0K
12:50 82.39 82.39 82.39 82.39 3.0K
12:51 82.39 82.39 82.39 82.39 5.8K
12:53 82.45 82.45 82.45 82.45 0.0K
12:54 82.45 82.45 82.45 82.45 0.0K
12:55 82.45 82.45 82.40 82.40 1.2K
12:56 82.40 82.40 82.40 82.40 0.0K
12:57 82.30 82.30 82.30 82.30 2.4K
12:58 82.21 82.21 82.21 82.21 1.8K
13:00 82.30 82.30 82.30 82.30 0.0K
13:02 82.35 82.35 82.35 82.35 0.0K
13:06 82.25 82.25 82.25 82.25 1.0K
13:08 82.15 82.20 82.15 82.20 1.1K
13:10 82.20 82.20 82.20 82.20 0.0K
13:12 82.25 82.25 82.25 82.25 0.0K
13:14 82.15 82.15 82.15 82.15 4.4K
13:15 82.10 82.10 82.05 82.05 11.6K
13:16 82.00 82.00 82.00 82.00 5.5K
13:17 82.05 82.05 82.05 82.05 4.5K
13:18 81.95 81.95 81.95 81.95 0.1K
13:20 82.03 82.03 81.99 81.99 10.1K
13:21 81.90 81.95 81.90 81.95 2.6K
13:22 81.85 81.95 81.85 81.95 0.0K
13:24 81.90 81.95 81.85 81.95 8.6K
13:25 81.95 81.95 81.95 81.95 0.0K
13:27 81.95 81.95 81.80 81.80 1.1K
13:28 81.90 81.90 81.90 81.90 0.0K
13:30 81.80 81.80 81.80 81.80 7.8K
13:31 81.85 81.85 81.75 81.75 16.4K
13:33 81.85 81.85 81.79 81.79 12.6K
13:34 81.75 81.75 81.75 81.75 2.4K
13:35 81.80 81.85 81.80 81.85 2.4K
13:36 81.90 81.90 81.90 81.90 0.0K
13:38 81.91 81.91 81.91 81.91 2.6K
13:42 82.05 82.05 82.05 82.05 0.0K
13:43 82.05 82.05 81.99 81.99 2.5K
13:44 82.05 82.05 82.05 82.05 1.5K
13:45 81.95 82.05 81.95 82.05 7.3K
13:46 81.95 81.95 81.95 81.95 2.8K
13:47 81.89 81.89 81.89 81.89 1.0K
13:48 82.05 82.05 82.05 82.05 0.0K
13:50 82.15 82.15 82.15 82.15 10.4K
13:52 82.10 82.10 82.10 82.10 8.5K
13:54 82.05 82.05 82.05 82.05 0.1K
13:55 82.15 82.15 82.15 82.15 0.0K
13:58 82.05 82.05 82.05 82.05 0.0K
13:59 82.10 82.10 82.10 82.10 0.2K
14:00 82.05 82.05 82.05 82.05 2.5K
14:02 82.02 82.02 82.02 82.02 8.5K
14:03 82.01 82.01 82.01 82.01 8.5K
14:04 82.00 82.00 82.00 82.00 0.5K
14:05 82.01 82.01 82.01 82.01 8.5K
14:08 82.05 82.05 82.05 82.05 0.0K
14:10 82.00 82.07 82.00 82.07 15.4K
14:11 82.09 82.09 82.09 82.09 8.5K
14:12 82.10 82.10 82.05 82.05 0.0K
14:13 82.00 82.00 82.00 82.00 4.2K
14:14 82.10 82.10 82.10 82.10 0.0K
14:20 82.05 82.05 82.00 82.00 4.7K
14:22 81.99 81.99 81.95 81.95 38.0K
14:28 81.90 81.90 81.85 81.85 7.8K
14:30 81.90 81.95 81.90 81.95 14.5K
14:31 81.85 81.90 81.85 81.90 2.0K
14:33 81.65 81.68 81.65 81.68 5.1K
14:34 81.70 81.70 81.70 81.70 0.0K
14:35 81.70 81.70 81.70 81.70 1.6K
14:39 81.65 81.65 81.60 81.60 10.0K
14:40 81.59 81.59 81.59 81.59 0.3K
14:41 81.65 81.65 81.65 81.65 3.2K
14:42 81.65 81.65 81.65 81.65 0.2K
14:43 81.60 81.60 81.55 81.55 1.7K
14:44 81.55 81.65 81.55 81.65 12.1K
14:45 81.62 81.65 81.62 81.65 1.2K
14:47 81.60 81.63 81.60 81.63 56.0K
14:49 81.65 81.65 81.65 81.65 1.9K
14:50 81.60 81.60 81.60 81.60 1.7K
14:51 81.55 81.65 81.55 81.65 2.2K
14:52 81.65 81.65 81.65 81.65 0.0K
14:53 81.62 81.62 81.55 81.55 11.9K
14:54 81.52 81.52 81.52 81.52 40.0K
14:55 81.52 81.57 81.52 81.57 36.6K
14:56 81.55 81.60 81.55 81.60 1.8K
14:57 81.60 81.60 81.55 81.55 29.7K
14:58 81.55 81.55 81.54 81.54 2.7K
15:00 81.50 81.60 81.50 81.60 4.5K
15:04 81.50 81.55 81.50 81.55 10.7K
15:05 81.50 81.50 81.50 81.50 3.5K
15:07 81.45 81.45 81.45 81.45 0.4K
15:08 81.45 81.45 81.45 81.45 12.5K
15:09 81.50 81.50 81.50 81.50 3.3K
15:12 81.65 81.65 81.65 81.65 2.7K
15:14 81.62 81.62 81.59 81.59 3.8K
15:15 81.65 81.74 81.59 81.74 4.4K
15:17 81.80 81.80 81.80 81.80 0.1K
15:18 81.85 81.85 81.85 81.85 5.5K
15:19 81.80 81.80 81.80 81.80 0.0K
15:24 81.90 81.95 81.90 81.95 2.0K
15:26 81.90 81.90 81.90 81.90 8.4K
15:27 81.89 81.89 81.89 81.89 1.0K
15:28 81.90 81.90 81.85 81.85 0.4K
15:29 81.85 81.85 81.85 81.85 1.7K
15:31 81.80 81.80 81.80 81.80 5.6K
15:33 81.85 81.85 81.85 81.85 0.0K
15:35 81.85 81.85 81.85 81.85 2.4K
15:39 81.81 81.81 81.81 81.81 2.4K
15:40 81.83 81.83 81.83 81.83 5.0K
15:41 81.85 81.85 81.85 81.85 0.1K
15:44 81.82 81.82 81.82 81.82 5.7K
15:45 81.80 81.85 81.80 81.85 4.5K
15:46 81.83 81.83 81.83 81.83 2.3K
15:47 81.73 81.73 81.73 81.73 15.5K
15:48 81.80 81.80 81.80 81.80 4.3K
15:49 81.70 81.70 81.70 81.70 4.7K
15:50 81.75 81.80 81.75 81.80 3.9K
15:51 81.80 81.80 81.80 81.80 0.0K
15:53 81.80 81.80 81.80 81.80 1.8K
15:55 81.77 81.77 81.77 81.77 0.0K
15:58 81.80 81.80 81.80 81.80 0.1K
16:01 81.78 81.78 81.78 81.78 6.3K
16:02 81.83 81.85 81.83 81.85 17.9K
16:05 81.90 81.90 81.90 81.90 0.0K
16:07 81.95 81.95 81.95 81.95 4.1K
16:09 81.93 81.93 81.93 81.93 1.0K
16:10 81.95 81.95 81.94 81.94 0.2K
16:11 81.90 82.00 81.90 82.00 3.3K
16:12 82.00 82.00 81.95 81.95 4.7K
16:13 81.94 81.94 81.94 81.94 3.1K
16:15 81.90 81.90 81.88 81.88 7.2K
16:17 81.85 81.85 81.85 81.85 7.7K
16:18 81.85 81.85 81.85 81.85 0.0K
16:20 81.80 81.80 81.80 81.80 3.8K
16:21 81.85 81.85 81.82 81.82 1.6K
16:22 81.80 81.80 81.80 81.80 5.7K
16:23 81.77 81.80 81.77 81.80 1.4K
16:25 81.80 81.80 81.80 81.80 6.7K
16:26 81.80 81.80 81.80 81.80 2.9K
16:27 81.77 81.78 81.77 81.78 5.8K
16:28 81.80 81.85 81.80 81.85 11.7K
16:29 81.80 81.85 81.80 81.80 1.2K
16:35 81.75 81.75 81.75 81.75 2,979.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据