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 81.20 81.40 81.04 81.25 14.9K
08:01 81.10 81.10 81.10 81.10 0.3K
08:03 81.23 81.23 81.23 81.23 0.0K
08:05 81.25 81.35 81.25 81.35 4.6K
08:09 81.30 81.40 81.25 81.40 3.0K
08:10 81.20 81.20 81.20 81.20 0.2K
08:11 81.20 81.20 81.20 81.20 0.0K
08:12 81.31 81.31 81.31 81.31 0.8K
08:13 81.40 81.40 81.28 81.28 2.9K
08:14 81.26 81.30 81.20 81.20 2.6K
08:17 81.35 81.35 81.35 81.35 0.0K
08:21 81.35 81.35 81.35 81.35 0.9K
08:25 81.40 81.40 81.29 81.29 9.5K
08:27 81.29 81.29 81.29 81.29 6.9K
08:32 81.39 81.39 81.39 81.39 0.0K
08:33 81.45 81.45 81.45 81.45 0.0K
08:34 81.25 81.25 81.25 81.25 0.0K
08:39 81.50 81.50 81.50 81.50 0.0K
08:40 81.45 81.50 81.45 81.50 0.7K
08:45 81.65 81.65 81.65 81.65 0.0K
08:46 81.50 81.50 81.50 81.50 2.9K
08:47 81.55 81.55 81.55 81.55 0.0K
08:49 81.44 81.44 81.44 81.44 1.8K
08:50 81.55 81.55 81.55 81.55 0.0K
08:54 81.55 81.55 81.55 81.55 0.1K
09:00 81.48 81.48 81.48 81.48 18.4K
09:01 81.55 81.60 81.55 81.60 8.7K
09:06 81.65 81.65 81.65 81.65 4.5K
09:07 81.80 81.80 81.70 81.70 2.7K
09:08 81.70 81.70 81.70 81.70 1.7K
09:12 81.60 81.60 81.60 81.60 0.0K
09:18 81.70 81.75 81.70 81.70 12.1K
09:19 81.70 81.80 81.70 81.80 6.5K
09:21 81.65 81.65 81.65 81.65 3.0K
09:23 81.75 81.75 81.75 81.75 0.0K
09:25 81.65 81.65 81.65 81.65 0.7K
09:26 81.70 81.70 81.70 81.70 1.5K
09:27 81.60 81.60 81.60 81.60 0.0K
09:29 81.75 81.85 81.75 81.85 17.2K
09:30 81.75 81.90 81.75 81.90 5.3K
09:33 81.90 81.90 81.90 81.90 0.0K
09:34 81.75 81.75 81.75 81.75 0.1K
09:38 81.79 81.85 81.79 81.85 6.1K
09:39 81.75 81.75 81.75 81.75 1.0K
09:41 81.82 81.82 81.82 81.82 0.1K
09:45 81.75 81.75 81.75 81.75 0.0K
09:47 81.79 81.79 81.79 81.79 1.9K
09:49 81.80 81.80 81.80 81.80 0.0K
09:50 81.80 81.80 81.80 81.80 0.0K
09:51 81.80 81.80 81.80 81.80 0.0K
09:52 81.80 81.85 81.80 81.85 0.0K
09:54 81.85 81.85 81.85 81.85 0.0K
09:56 81.80 81.80 81.75 81.75 5.9K
09:57 81.70 81.70 81.70 81.70 1.6K
10:05 81.74 81.75 81.74 81.75 12.7K
10:06 81.80 81.80 81.80 81.80 6.4K
10:15 81.75 81.75 81.70 81.70 3.3K
10:16 81.80 81.80 81.80 81.80 5.2K
10:21 81.85 81.90 81.85 81.90 3.1K
10:23 81.80 81.80 81.80 81.80 3.7K
10:28 81.85 81.85 81.85 81.85 0.0K
10:29 81.82 81.82 81.82 81.82 2.1K
10:30 81.85 81.85 81.85 81.85 0.2K
10:31 81.80 81.80 81.80 81.80 1.2K
10:33 81.80 81.95 81.80 81.95 9.5K
10:35 81.85 81.85 81.85 81.85 1.0K
10:36 81.89 81.89 81.89 81.89 2.3K
10:37 81.90 81.90 81.90 81.90 1.0K
10:38 81.88 81.88 81.88 81.88 12.3K
10:40 81.85 81.85 81.80 81.80 4.3K
10:42 81.85 81.90 81.85 81.90 3.0K
10:43 81.93 81.95 81.93 81.95 4.2K
10:46 81.85 81.85 81.85 81.85 0.2K
10:50 81.85 81.85 81.85 81.85 0.0K
10:51 82.00 82.03 82.00 82.03 13.6K
10:52 82.00 82.00 82.00 82.00 0.2K
10:53 82.00 82.00 82.00 82.00 3.6K
10:56 81.85 81.85 81.85 81.85 9.5K
10:57 81.90 81.90 81.85 81.85 0.0K
10:59 81.95 82.00 81.95 82.00 5.8K
11:04 81.94 81.94 81.94 81.94 5.9K
11:07 81.89 81.89 81.89 81.89 3.0K
11:08 81.90 81.90 81.90 81.90 0.0K
11:10 81.85 81.85 81.80 81.80 2.5K
11:11 81.89 81.89 81.89 81.89 4.3K
11:13 81.89 81.89 81.89 81.89 0.3K
11:16 81.85 81.85 81.80 81.80 1.8K
11:18 81.79 81.79 81.79 81.79 5.0K
11:22 81.75 81.80 81.75 81.80 21.1K
11:23 81.80 81.80 81.80 81.80 1.0K
11:28 81.80 81.80 81.80 81.80 0.0K
11:30 81.85 81.85 81.85 81.85 0.0K
11:32 81.85 81.85 81.85 81.85 0.1K
11:34 81.80 81.80 81.80 81.80 0.2K
11:37 81.80 81.80 81.80 81.80 4.5K
11:38 81.80 81.80 81.80 81.80 1.5K
11:39 81.85 81.85 81.85 81.85 0.0K
11:42 81.80 81.85 81.80 81.85 9.6K
11:44 81.84 81.84 81.84 81.84 3.5K
11:45 81.84 81.84 81.65 81.65 14.2K
11:51 81.65 81.65 81.65 81.65 3.4K
11:52 81.70 81.70 81.70 81.70 2.4K
11:54 81.75 81.75 81.75 81.75 0.0K
11:55 81.72 81.72 81.72 81.72 0.6K
11:57 81.70 81.70 81.70 81.70 6.0K
12:01 81.80 81.84 81.80 81.84 3.5K
12:03 81.80 81.80 81.80 81.80 0.1K
12:04 81.90 81.90 81.90 81.90 2.2K
12:06 81.95 81.95 81.95 81.95 4.4K
12:10 82.00 82.00 82.00 82.00 0.0K
12:11 82.00 82.00 82.00 82.00 0.0K
12:12 82.00 82.00 81.90 81.90 0.1K
12:13 81.90 81.90 81.90 81.90 1.8K
12:14 81.85 81.85 81.85 81.85 0.2K
12:16 81.80 81.80 81.80 81.80 0.5K
12:19 81.95 81.95 81.95 81.95 0.0K
12:23 81.85 81.85 81.85 81.85 4.4K
12:24 81.80 81.80 81.75 81.75 2.5K
12:26 81.75 81.75 81.75 81.75 0.5K
12:27 81.79 81.85 81.79 81.85 3.1K
12:29 81.79 81.79 81.79 81.79 0.7K
12:30 81.75 81.85 81.75 81.85 0.6K
12:32 81.85 81.85 81.85 81.85 0.2K
12:33 81.80 81.80 81.80 81.80 9.1K
12:34 81.85 81.85 81.85 81.85 0.0K
12:37 81.80 81.80 81.80 81.80 7.3K
12:41 81.75 81.75 81.75 81.75 0.1K
12:42 81.75 81.75 81.75 81.75 1.2K
12:45 81.75 81.75 81.75 81.75 2.1K
12:47 81.70 81.70 81.70 81.70 2.5K
12:48 81.65 81.70 81.65 81.70 9.5K
12:49 81.70 81.70 81.70 81.70 0.0K
12:50 81.70 81.70 81.65 81.65 14.3K
12:57 81.65 81.68 81.62 81.68 7.7K
12:59 81.60 81.60 81.60 81.60 0.5K
13:01 81.70 81.70 81.70 81.70 8.0K
13:02 81.75 81.75 81.75 81.75 0.0K
13:04 81.70 81.70 81.70 81.70 1.4K
13:05 81.70 81.70 81.70 81.70 1.6K
13:08 81.60 81.60 81.60 81.60 0.0K
13:14 81.58 81.58 81.58 81.58 20.0K
13:16 81.58 81.58 81.56 81.56 32.2K
13:17 81.55 81.55 81.55 81.55 2.1K
13:20 81.55 81.55 81.55 81.55 0.0K
13:21 81.53 81.53 81.53 81.53 6.7K
13:26 81.55 81.55 81.55 81.55 2.4K
13:27 81.60 81.60 81.60 81.60 0.0K
13:30 81.55 81.55 81.45 81.45 10.2K
13:31 81.50 81.55 81.50 81.55 2.2K
13:34 81.60 81.60 81.60 81.60 0.0K
13:39 81.55 81.55 81.55 81.55 1.9K
13:43 81.50 81.50 81.50 81.50 0.1K
13:45 81.50 81.50 81.50 81.50 2.3K
13:46 81.55 81.55 81.55 81.55 0.0K
13:48 81.45 81.45 81.45 81.45 0.9K
13:50 81.40 81.40 81.40 81.40 0.0K
13:51 81.45 81.45 81.45 81.45 0.0K
13:53 81.40 81.45 81.40 81.45 1.7K
13:55 81.30 81.30 81.30 81.30 0.1K
13:56 81.45 81.45 81.45 81.45 1.7K
13:59 81.55 81.55 81.55 81.55 0.0K
14:00 81.45 81.45 81.45 81.45 2.8K
14:14 81.45 81.45 81.45 81.45 0.9K
14:15 81.45 81.50 81.45 81.50 10.8K
14:19 81.40 81.50 81.40 81.50 1.2K
14:21 81.40 81.40 81.40 81.40 2.4K
14:24 81.38 81.38 81.38 81.38 5.6K
14:26 81.35 81.35 81.30 81.30 1.0K
14:27 81.40 81.40 81.40 81.40 0.0K
14:30 81.35 81.35 81.35 81.35 2.3K
14:34 81.40 81.40 81.40 81.40 0.6K
14:35 81.45 81.45 81.45 81.45 2.9K
14:37 81.35 81.35 81.35 81.35 1.5K
14:42 81.50 81.50 81.50 81.50 1.7K
14:50 81.50 81.50 81.50 81.50 1.2K
14:54 81.50 81.55 81.50 81.55 2.6K
14:55 81.50 81.50 81.45 81.45 4.0K
15:00 81.45 81.45 81.45 81.45 5.2K
15:04 81.50 81.51 81.50 81.51 8.6K
15:05 81.50 81.50 81.45 81.45 2.0K
15:09 81.45 81.45 81.45 81.45 1.0K
15:10 81.43 81.45 81.43 81.45 5.7K
15:13 81.41 81.41 81.41 81.41 0.0K
15:14 81.45 81.45 81.42 81.42 0.1K
15:18 81.45 81.45 81.45 81.45 8.7K
15:19 81.41 81.41 81.41 81.41 21.1K
15:22 81.40 81.40 81.35 81.35 7.5K
15:23 81.40 81.40 81.40 81.40 1.3K
15:24 81.37 81.37 81.37 81.37 0.3K
15:25 81.35 81.35 81.35 81.35 0.0K
15:27 81.40 81.40 81.40 81.40 1.0K
15:28 81.38 81.38 81.38 81.38 0.1K
15:29 81.45 81.45 81.45 81.45 2.3K
15:38 81.55 81.55 81.55 81.55 1.1K
15:40 81.45 81.45 81.40 81.40 5.1K
15:41 81.40 81.40 81.40 81.40 1.0K
15:42 81.45 81.45 81.45 81.45 0.8K
15:44 81.41 81.45 81.40 81.45 8.6K
15:50 81.35 81.35 81.35 81.35 2.5K
15:51 81.40 81.40 81.40 81.40 4.8K
15:53 81.43 81.43 81.42 81.42 6.9K
15:57 81.45 81.50 81.45 81.50 7.3K
15:58 81.55 81.55 81.45 81.50 8.9K
15:59 81.55 81.55 81.55 81.55 3.5K
16:00 81.50 81.50 81.50 81.50 1.6K
16:02 81.50 81.55 81.50 81.55 3.2K
16:03 81.55 81.55 81.55 81.55 2.7K
16:08 81.60 81.60 81.60 81.60 0.1K
16:09 81.55 81.55 81.55 81.55 0.9K
16:11 81.55 81.65 81.55 81.60 26.2K
16:13 81.70 81.70 81.65 81.65 2.1K
16:14 81.65 81.70 81.65 81.68 10.4K
16:15 81.75 81.75 81.65 81.65 14.2K
16:16 81.65 81.85 81.65 81.75 26.3K
16:17 81.70 81.70 81.70 81.70 1.9K
16:20 81.75 81.75 81.70 81.70 14.3K
16:21 81.70 81.70 81.70 81.70 0.5K
16:24 81.65 81.65 81.65 81.65 2.2K
16:25 81.60 81.65 81.60 81.65 10.8K
16:26 81.75 81.75 81.70 81.70 11.3K
16:27 81.75 81.75 81.75 81.75 0.0K
16:28 81.70 81.70 81.65 81.65 2.0K
16:29 81.75 81.75 81.75 81.75 1.8K
16:35 81.60 81.60 81.60 81.60 3,311.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据