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 82.20 82.25 81.99 82.11 15.3K
08:02 82.14 82.14 82.14 82.14 1.4K
08:03 82.12 82.35 82.12 82.35 95.9K
08:04 82.26 82.26 82.15 82.15 6.9K
08:07 82.30 82.47 82.30 82.40 28.7K
08:08 82.20 82.20 82.05 82.05 13.9K
08:11 82.15 82.15 82.15 82.15 1.6K
08:14 82.10 82.35 82.10 82.35 11.4K
08:16 82.35 82.35 82.35 82.35 0.0K
08:17 82.10 82.20 82.10 82.20 3.0K
08:18 82.05 82.05 82.05 82.05 1.1K
08:21 82.10 82.10 82.10 82.10 0.0K
08:26 82.00 82.00 82.00 82.00 0.0K
08:27 81.85 81.85 81.85 81.85 3.0K
08:32 81.95 81.95 81.95 81.95 0.0K
08:33 81.95 81.95 81.85 81.85 3.7K
08:34 81.85 81.90 81.85 81.90 4.3K
08:35 82.05 82.05 82.05 82.05 0.0K
08:36 81.90 81.95 81.90 81.95 10.0K
08:38 82.05 82.05 81.90 81.90 5.8K
08:39 81.85 81.85 81.85 81.85 0.0K
08:41 81.85 81.85 81.85 81.85 0.0K
08:44 81.95 81.95 81.95 81.95 0.0K
08:46 81.88 81.88 81.88 81.88 0.7K
08:47 81.90 81.90 81.90 81.90 0.0K
08:49 81.90 81.90 81.90 81.90 0.9K
08:50 81.95 81.95 81.95 81.95 0.0K
08:51 81.95 81.95 81.93 81.93 12.1K
08:54 81.85 81.90 81.85 81.90 12.3K
08:56 81.90 81.90 81.90 81.90 9.4K
08:58 81.95 81.95 81.95 81.95 0.0K
08:59 81.95 81.95 81.95 81.95 1.2K
09:01 81.90 82.00 81.90 82.00 0.0K
09:02 82.00 82.00 82.00 82.00 2.0K
09:03 81.95 81.95 81.95 81.95 5.5K
09:06 82.00 82.00 82.00 82.00 6.9K
09:07 81.90 81.90 81.90 81.90 4.3K
09:10 81.85 81.85 81.85 81.85 0.8K
09:11 81.95 81.95 81.95 81.95 0.0K
09:12 81.95 81.95 81.95 81.95 3.2K
09:15 82.01 82.01 82.01 82.01 0.0K
09:19 81.95 81.95 81.95 81.95 0.4K
09:20 81.95 81.95 81.95 81.95 1.4K
09:22 81.95 81.95 81.95 81.95 0.0K
09:24 81.83 81.83 81.83 81.83 4.5K
09:25 81.95 81.95 81.95 81.95 0.0K
09:26 81.90 81.90 81.90 81.90 96.1K
09:30 81.95 81.95 81.90 81.90 8.8K
09:31 81.90 81.90 81.90 81.90 4.0K
09:33 81.85 81.85 81.85 81.85 2.4K
09:35 81.84 81.84 81.83 81.83 14.7K
09:40 81.80 81.90 81.80 81.86 3.0K
09:43 81.85 81.85 81.85 81.85 0.1K
09:45 81.94 81.94 81.94 81.94 0.6K
09:47 81.95 81.95 81.95 81.95 0.3K
09:48 81.87 81.87 81.75 81.75 12.3K
09:50 81.70 81.70 81.70 81.70 0.0K
09:51 81.76 81.76 81.76 81.76 15.2K
09:55 81.74 81.74 81.74 81.74 1.0K
09:56 81.80 81.80 81.80 81.80 0.0K
09:57 81.80 81.80 81.80 81.80 0.0K
09:59 81.73 81.73 81.72 81.72 45.9K
10:00 81.70 81.70 81.50 81.50 14.6K
10:01 81.40 81.40 81.40 81.40 0.6K
10:05 81.50 81.50 81.50 81.50 0.0K
10:11 81.44 81.44 81.44 81.44 3.7K
10:12 81.44 81.44 81.44 81.44 3.7K
10:16 81.46 81.46 81.46 81.46 12.3K
10:19 81.44 81.50 81.44 81.50 1.0K
10:23 81.44 81.44 81.44 81.44 12.0K
10:24 81.40 81.40 81.25 81.35 30.6K
10:25 81.30 81.30 81.25 81.30 4.6K
10:28 81.21 81.21 81.21 81.21 55.1K
10:29 81.25 81.25 81.25 81.25 6.7K
10:30 81.30 81.30 81.30 81.30 9.1K
10:31 81.35 81.35 81.35 81.35 1.8K
10:32 81.35 81.35 81.35 81.35 0.8K
10:39 81.40 81.40 81.40 81.40 1.2K
10:40 81.41 81.41 81.41 81.41 2.9K
10:52 81.45 81.45 81.40 81.40 13.9K
10:53 81.35 81.35 81.30 81.30 6.2K
10:54 81.30 81.30 81.30 81.30 0.0K
11:00 81.35 81.35 81.35 81.35 0.1K
11:01 81.35 81.35 81.35 81.35 3.5K
11:04 81.40 81.40 81.35 81.35 3.0K
11:05 81.35 81.35 81.35 81.35 0.0K
11:10 81.45 81.45 81.45 81.45 0.2K
11:12 81.45 81.45 81.45 81.45 0.0K
11:14 81.35 81.35 81.35 81.35 9.2K
11:19 81.35 81.35 81.35 81.35 0.0K
11:21 81.38 81.38 81.35 81.35 17.1K
11:23 81.30 81.30 81.30 81.30 0.0K
11:25 81.30 81.35 81.30 81.30 13.3K
11:26 81.45 81.45 81.45 81.45 0.0K
11:30 81.39 81.40 81.39 81.40 2.2K
11:31 81.35 81.35 81.35 81.35 6.8K
11:32 81.40 81.40 81.40 81.40 0.0K
11:35 81.25 81.40 81.25 81.40 1.8K
11:36 81.34 81.34 81.34 81.34 0.7K
11:37 81.30 81.30 81.30 81.30 3.6K
11:38 81.35 81.35 81.35 81.35 2.5K
11:40 81.35 81.35 81.35 81.35 2.2K
11:42 81.35 81.35 81.35 81.35 7.7K
11:43 81.32 81.32 81.32 81.32 4.1K
11:45 81.30 81.40 81.30 81.40 10.8K
11:46 81.42 81.42 81.42 81.42 6.1K
11:49 81.35 81.45 81.35 81.45 0.0K
11:50 81.40 81.40 81.40 81.40 0.7K
11:52 81.40 81.45 81.40 81.45 3.8K
11:56 81.45 81.45 81.45 81.45 0.3K
11:57 81.43 81.43 81.43 81.43 0.2K
12:01 81.34 81.34 81.34 81.34 2.0K
12:02 81.35 81.35 81.35 81.35 0.1K
12:05 81.40 81.40 81.40 81.40 0.1K
12:08 81.40 81.40 81.40 81.40 0.0K
12:11 81.34 81.34 81.34 81.34 0.1K
12:12 81.35 81.35 81.35 81.35 8.2K
12:13 81.34 81.35 81.34 81.35 2.0K
12:14 81.30 81.30 81.30 81.30 0.0K
12:15 81.30 81.30 81.30 81.30 0.1K
12:22 81.30 81.30 81.30 81.30 0.1K
12:25 81.24 81.24 81.24 81.24 9.1K
12:26 81.30 81.30 81.30 81.30 11.4K
12:31 81.25 81.25 81.25 81.25 4.7K
12:36 81.25 81.25 81.25 81.25 4.5K
12:37 81.15 81.15 81.15 81.15 5.1K
12:38 81.15 81.20 81.15 81.20 14.1K
12:42 81.15 81.15 81.15 81.15 0.2K
12:43 81.25 81.25 81.25 81.25 12.4K
12:45 81.30 81.30 81.30 81.30 11.4K
12:47 81.45 81.45 81.45 81.45 2.1K
12:48 81.45 81.45 81.35 81.35 1.9K
12:49 81.34 81.40 81.34 81.40 0.7K
12:50 81.40 81.40 81.40 81.40 0.1K
12:52 81.34 81.36 81.34 81.36 13.4K
12:55 81.40 81.42 81.40 81.42 23.1K
12:56 81.40 81.40 81.35 81.35 2.6K
12:57 81.35 81.35 81.35 81.35 2.1K
12:59 81.40 81.40 81.40 81.40 0.1K
13:07 81.35 81.35 81.35 81.35 0.1K
13:12 81.40 81.40 81.40 81.40 0.0K
13:17 81.31 81.31 81.31 81.31 0.7K
13:18 81.31 81.31 81.31 81.31 0.3K
13:19 81.30 81.35 81.30 81.35 2.8K
13:23 81.35 81.35 81.35 81.35 0.0K
13:30 81.30 81.30 81.30 81.30 7.6K
13:31 81.35 81.35 81.35 81.35 2.8K
13:32 81.40 81.40 81.40 81.40 0.0K
13:35 81.40 81.40 81.40 81.40 0.0K
13:36 81.30 81.36 81.30 81.36 1.5K
13:38 81.35 81.35 81.35 81.35 0.0K
13:41 81.38 81.38 81.38 81.38 0.1K
13:43 81.35 81.35 81.35 81.35 10.4K
13:47 81.40 81.40 81.40 81.40 3,855.2K
13:48 81.35 81.35 81.35 81.35 11.4K
13:54 81.30 81.30 81.30 81.30 0.0K
13:55 81.40 81.40 81.40 81.40 0.0K
13:57 81.40 81.40 81.40 81.40 0.0K
13:58 81.34 81.34 81.30 81.30 5.3K
13:59 81.40 81.40 81.40 81.40 0.0K
14:00 81.40 81.40 81.40 81.40 0.0K
14:03 81.30 81.35 81.30 81.35 12.1K
14:04 81.35 81.35 81.35 81.35 7.4K
14:08 81.37 81.37 81.37 81.37 18.3K
14:09 81.40 81.40 81.37 81.37 12.3K
14:10 81.30 81.40 81.30 81.40 0.3K
14:13 81.30 81.35 81.30 81.35 8.1K
14:15 81.34 81.34 81.34 81.34 2.3K
14:17 81.34 81.34 81.34 81.34 0.9K
14:19 81.40 81.40 81.40 81.40 0.0K
14:21 81.36 81.36 81.36 81.36 1.6K
14:25 81.40 81.40 81.35 81.35 5.6K
14:27 81.40 81.40 81.40 81.40 0.0K
14:28 81.40 81.40 81.40 81.40 24.9K
14:30 81.40 81.40 81.35 81.35 10.5K
14:31 81.35 81.40 81.35 81.40 2.5K
14:32 81.40 81.40 81.40 81.40 0.0K
14:33 81.40 81.45 81.40 81.45 12.5K
14:35 81.40 81.45 81.40 81.45 5.5K
14:36 81.45 81.45 81.45 81.45 2.2K
14:38 81.40 81.40 81.40 81.40 1.3K
14:41 81.45 81.45 81.45 81.45 0.0K
14:47 81.45 81.45 81.45 81.45 0.0K
14:48 81.30 81.30 81.25 81.25 9.0K
14:49 81.30 81.30 81.30 81.30 1.9K
14:53 81.41 81.45 81.41 81.45 0.5K
14:55 81.40 81.40 81.40 81.40 4.9K
14:56 81.42 81.42 81.40 81.40 2.4K
15:00 81.40 81.40 81.40 81.40 5.4K
15:05 81.40 81.40 81.40 81.40 13.6K
15:06 81.40 81.45 81.40 81.45 12.5K
15:08 81.55 81.55 81.55 81.55 12.0K
15:09 81.65 81.65 81.65 81.65 1.2K
15:10 81.55 81.55 81.55 81.55 13.4K
15:11 81.55 81.55 81.50 81.50 10.4K
15:16 81.51 81.51 81.51 81.51 2.0K
15:17 81.55 81.55 81.55 81.55 0.0K
15:18 81.55 81.55 81.55 81.55 5.1K
15:21 81.60 81.60 81.60 81.60 5.2K
15:23 81.59 81.59 81.59 81.59 1.0K
15:24 81.60 81.65 81.60 81.65 7.3K
15:27 81.65 81.65 81.65 81.65 0.0K
15:28 81.62 81.62 81.62 81.62 6.8K
15:29 81.62 81.62 81.60 81.60 6.2K
15:31 81.62 81.65 81.62 81.65 0.9K
15:32 81.60 81.60 81.60 81.60 1.5K
15:33 81.59 81.59 81.59 81.59 2.0K
15:34 81.61 81.61 81.61 81.61 3.0K
15:36 81.65 81.65 81.60 81.60 2.0K
15:37 81.55 81.55 81.50 81.53 9.6K
15:39 81.50 81.50 81.49 81.49 6.8K
15:41 81.45 81.45 81.45 81.45 1.3K
15:47 81.55 81.55 81.55 81.55 7.1K
15:48 81.60 81.60 81.60 81.60 0.0K
15:49 81.60 81.60 81.60 81.60 0.3K
15:50 81.60 81.65 81.60 81.65 13.9K
15:51 81.72 81.72 81.70 81.70 12.4K
15:52 81.70 81.70 81.70 81.70 0.1K
15:54 81.80 81.80 81.80 81.80 0.0K
15:55 81.72 81.72 81.70 81.70 7.8K
15:56 81.65 81.65 81.55 81.60 13.2K
15:59 81.65 81.65 81.65 81.65 0.1K
16:01 81.60 81.60 81.60 81.60 1.2K
16:02 81.55 81.55 81.55 81.55 0.0K
16:05 81.65 81.65 81.65 81.65 0.0K
16:07 81.60 81.60 81.60 81.60 1.0K
16:08 81.59 81.62 81.59 81.62 17.2K
16:09 81.61 81.61 81.61 81.61 2.5K
16:10 81.55 81.60 81.55 81.60 6.9K
16:11 81.50 81.50 81.50 81.50 10.5K
16:12 81.55 81.55 81.55 81.55 7.3K
16:14 81.52 81.52 81.52 81.52 0.6K
16:16 81.50 81.50 81.45 81.45 11.8K
16:18 81.50 81.50 81.50 81.50 3.3K
16:19 81.55 81.55 81.55 81.55 4.9K
16:20 81.55 81.55 81.55 81.55 0.0K
16:21 81.50 81.50 81.50 81.50 0.0K
16:22 81.53 81.53 81.53 81.53 1.0K
16:23 81.50 81.50 81.50 81.50 4.4K
16:25 81.55 81.60 81.55 81.60 7.1K
16:26 81.55 81.58 81.55 81.58 5.4K
16:27 81.55 81.55 81.50 81.50 5.6K
16:28 81.60 81.60 81.55 81.55 2.6K
16:29 81.55 81.70 81.55 81.70 8.2K
16:35 81.70 81.70 81.70 81.70 2,224.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据