英国独立电视台

ITV
🏛️ 英国 →
79.60
最后更新: 2025-09-29
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 82.65 82.70 82.65 82.70 3.9K
08:03 82.54 82.54 82.54 82.54 0.3K
08:04 82.70 82.70 82.70 82.70 11.8K
08:06 82.45 82.55 82.45 82.46 12.7K
08:07 82.55 82.55 82.55 82.55 0.0K
08:08 82.48 82.48 82.48 82.48 0.8K
08:10 82.40 82.40 82.40 82.40 7.5K
08:11 82.30 82.30 82.30 82.30 0.1K
08:14 82.36 82.36 82.36 82.36 22.0K
08:15 82.45 82.45 82.45 82.45 0.0K
08:18 82.40 82.40 82.40 82.40 2.3K
08:20 82.45 82.45 82.45 82.45 0.0K
08:21 82.30 82.30 82.30 82.30 0.0K
08:29 82.45 82.45 82.45 82.45 1.8K
08:30 82.45 82.50 82.35 82.50 2.3K
08:35 82.50 82.50 82.50 82.50 0.0K
08:40 82.50 82.61 82.50 82.61 246.5K
08:43 82.70 82.70 82.65 82.70 7.0K
08:44 82.67 82.67 82.65 82.65 1.2K
08:46 82.60 82.60 82.60 82.60 2.9K
08:47 82.55 82.55 82.55 82.55 0.0K
08:49 82.60 82.60 82.60 82.60 10.8K
08:50 82.65 82.65 82.65 82.65 6.9K
08:53 82.62 82.62 82.62 82.62 0.1K
08:54 82.70 82.70 82.70 82.70 0.0K
08:58 82.68 82.68 82.68 82.68 12.1K
08:59 82.70 82.70 82.70 82.70 0.0K
09:00 82.70 82.70 82.70 82.70 0.0K
09:02 82.70 82.70 82.70 82.70 0.0K
09:03 82.70 82.70 82.70 82.70 0.2K
09:14 82.75 82.75 82.75 82.75 0.0K
09:15 82.67 82.67 82.67 82.67 193.2K
09:16 82.75 82.75 82.70 82.70 0.4K
09:17 82.65 82.65 82.65 82.65 0.4K
09:20 82.65 82.65 82.65 82.65 0.0K
09:21 82.70 82.70 82.70 82.70 0.0K
09:26 82.75 82.75 82.75 82.75 0.5K
09:30 82.70 82.70 82.70 82.70 2.8K
09:31 82.73 82.73 82.73 82.73 3.0K
09:32 82.75 82.75 82.72 82.72 11.3K
09:33 82.68 82.68 82.68 82.68 0.2K
09:35 82.75 82.75 82.75 82.75 4.7K
09:36 82.70 82.70 82.70 82.70 3.0K
09:37 82.70 82.70 82.70 82.70 0.4K
09:38 82.70 82.70 82.70 82.70 0.3K
09:39 82.70 82.70 82.70 82.70 0.8K
09:40 82.74 82.75 82.74 82.75 0.3K
09:49 82.70 82.70 82.70 82.70 2.9K
09:50 82.70 82.75 82.70 82.75 0.2K
09:53 82.70 82.70 82.70 82.70 0.0K
09:55 82.65 82.65 82.65 82.65 0.0K
09:58 82.70 82.70 82.70 82.70 7.0K
10:00 82.75 82.75 82.75 82.75 2.0K
10:01 82.75 82.75 82.75 82.75 0.0K
10:02 82.70 82.70 82.65 82.65 0.2K
10:04 82.75 82.75 82.75 82.75 0.5K
10:07 82.70 82.70 82.70 82.70 40.0K
10:10 82.68 82.68 82.68 82.68 1.3K
10:13 82.75 82.75 82.75 82.75 0.0K
10:21 82.75 82.75 82.75 82.75 4.4K
10:22 82.90 82.90 82.90 82.90 0.0K
10:23 82.78 82.78 82.75 82.75 8.3K
10:25 82.70 82.80 82.70 82.80 7.0K
10:28 82.75 82.75 82.75 82.75 0.0K
10:29 82.75 82.75 82.75 82.75 3.0K
10:33 82.83 82.83 82.83 82.83 9.5K
10:34 82.85 82.85 82.85 82.85 0.0K
10:36 82.90 82.90 82.90 82.90 0.0K
10:38 82.88 82.88 82.88 82.88 0.0K
10:41 82.95 82.95 82.95 82.95 0.0K
10:42 82.88 82.88 82.83 82.83 3.8K
10:48 82.90 82.90 82.90 82.90 75.7K
10:49 82.93 82.93 82.90 82.90 33.8K
10:50 82.95 82.95 82.90 82.90 7.5K
10:52 82.90 82.90 82.85 82.85 7.1K
10:54 82.85 82.85 82.85 82.85 38.9K
11:00 82.85 82.85 82.85 82.85 25.6K
11:01 82.87 82.87 82.87 82.87 0.5K
11:02 82.90 82.90 82.90 82.90 0.0K
11:04 82.85 82.85 82.85 82.85 0.6K
11:05 82.90 82.90 82.90 82.90 0.0K
11:06 82.80 82.80 82.80 82.80 0.0K
11:08 82.87 82.87 82.81 82.81 12.7K
11:10 82.90 82.90 82.90 82.90 20.0K
11:13 82.90 82.90 82.90 82.90 5.1K
11:14 82.85 82.95 82.85 82.95 0.2K
11:15 82.90 82.90 82.90 82.90 2.5K
11:16 82.91 82.91 82.91 82.91 2.5K
11:17 82.93 82.93 82.93 82.93 20.0K
11:19 82.90 82.90 82.90 82.90 2.0K
11:23 82.90 82.90 82.90 82.90 33.4K
11:24 82.91 82.91 82.91 82.91 5.0K
11:25 82.90 82.90 82.90 82.90 5.0K
11:26 82.92 82.92 82.92 82.92 3.0K
11:29 82.85 82.85 82.85 82.85 0.1K
11:31 83.05 83.05 82.95 82.95 2.5K
11:32 82.95 82.95 82.95 82.95 0.2K
11:33 82.95 82.95 82.95 82.95 0.3K
11:34 82.90 82.90 82.90 82.90 3.3K
11:35 82.85 82.85 82.85 82.85 0.2K
11:36 82.88 82.88 82.87 82.87 8.0K
11:38 82.87 82.87 82.87 82.87 2.6K
11:39 82.85 82.85 82.85 82.85 0.1K
11:40 82.75 82.75 82.75 82.75 3.1K
11:44 82.75 82.75 82.75 82.75 0.1K
11:45 82.75 82.75 82.75 82.75 12.8K
11:47 82.70 82.70 82.70 82.70 0.0K
11:50 82.70 82.70 82.70 82.70 2.3K
11:51 82.78 82.78 82.75 82.75 18.7K
11:58 82.70 82.70 82.70 82.70 0.0K
12:00 82.80 82.80 82.80 82.80 3.4K
12:02 82.85 82.85 82.85 82.85 6.2K
12:04 82.82 82.82 82.82 82.82 6.3K
12:06 82.84 82.84 82.80 82.80 0.3K
12:12 82.82 82.82 82.80 82.80 8.6K
12:15 82.85 82.85 82.85 82.85 19.5K
12:16 82.80 82.80 82.80 82.80 3.7K
12:17 82.82 82.82 82.82 82.82 6.0K
12:20 82.80 82.85 82.80 82.85 3.5K
12:21 82.80 82.80 82.80 82.80 2.4K
12:24 82.82 82.85 82.82 82.85 3.6K
12:31 82.85 82.85 82.80 82.80 11.4K
12:33 82.80 82.80 82.80 82.80 0.0K
12:35 82.80 82.80 82.80 82.80 0.0K
12:36 82.75 82.80 82.65 82.65 6.9K
12:41 82.65 82.65 82.65 82.65 1.1K
12:43 82.60 82.60 82.55 82.55 6.4K
12:44 82.60 82.60 82.60 82.60 4.3K
12:47 82.65 82.65 82.65 82.65 0.0K
12:55 82.65 82.65 82.55 82.55 0.0K
12:57 82.65 82.65 82.65 82.65 165.6K
12:58 82.75 82.75 82.75 82.75 10.8K
13:00 82.72 82.72 82.72 82.72 1.0K
13:04 82.70 82.70 82.70 82.70 2.9K
13:10 82.70 82.70 82.70 82.70 1.3K
13:11 82.65 82.75 82.65 82.75 21.5K
13:15 82.70 82.70 82.70 82.70 0.0K
13:16 82.70 82.70 82.70 82.70 0.1K
13:18 82.80 82.80 82.80 82.80 1.1K
13:21 82.80 82.80 82.80 82.80 1.4K
13:22 82.70 82.70 82.70 82.70 0.0K
13:24 82.75 82.75 82.75 82.75 0.0K
13:28 82.75 82.75 82.75 82.75 1.3K
13:30 82.75 82.75 82.75 82.75 0.0K
13:32 82.75 82.75 82.75 82.75 1.2K
13:33 82.72 82.72 82.72 82.72 16.1K
13:34 82.77 82.77 82.77 82.77 0.5K
13:50 82.80 82.80 82.70 82.70 0.0K
13:52 82.75 82.75 82.65 82.65 25.2K
13:55 82.73 82.73 82.73 82.73 3.6K
13:56 82.75 82.75 82.73 82.75 0.4K
13:58 82.80 82.80 82.80 82.80 0.6K
13:59 82.87 82.87 82.87 82.87 0.0K
14:02 82.90 82.90 82.90 82.90 0.0K
14:05 82.82 82.82 82.82 82.82 0.8K
14:16 82.90 82.90 82.90 82.90 0.0K
14:20 82.90 82.90 82.90 82.90 0.0K
14:21 82.85 82.85 82.85 82.85 2.5K
14:25 82.90 82.90 82.90 82.90 0.0K
14:26 82.87 82.87 82.87 82.87 2.5K
14:30 82.90 82.90 82.90 82.90 11.3K
14:31 82.95 82.95 82.95 82.95 2.8K
14:32 82.95 83.00 82.95 83.00 2.2K
14:33 83.02 83.02 83.00 83.00 10.0K
14:34 82.95 82.95 82.95 82.95 8.3K
14:36 82.92 82.92 82.92 82.92 2.8K
14:38 83.00 83.00 83.00 83.00 0.0K
14:40 82.95 82.95 82.95 82.95 0.2K
14:41 82.96 82.96 82.96 82.96 19.3K
14:45 83.00 83.00 83.00 83.00 0.0K
14:48 82.96 82.96 82.96 82.96 4.2K
14:49 83.00 83.00 83.00 83.00 0.0K
14:50 82.96 82.96 82.96 82.96 8.2K
14:51 82.95 83.00 82.95 83.00 5.7K
14:52 82.90 82.90 82.90 82.90 0.0K
14:54 82.90 82.90 82.90 82.90 0.0K
14:56 83.00 83.00 83.00 83.00 0.0K
14:57 82.95 82.95 82.95 82.95 27.5K
14:59 83.00 83.00 83.00 83.00 0.0K
15:00 83.00 83.15 83.00 83.15 16.8K
15:01 83.25 83.25 83.22 83.22 19.0K
15:02 83.30 83.35 83.27 83.35 19.1K
15:05 83.30 83.30 83.30 83.30 0.0K
15:06 83.34 83.34 83.34 83.34 4.4K
15:07 83.40 83.40 83.25 83.25 1.2K
15:09 83.28 83.28 83.28 83.28 73.4K
15:11 83.38 83.38 83.35 83.35 37.7K
15:12 83.35 83.35 83.31 83.31 4.4K
15:14 83.43 83.43 83.42 83.42 16.5K
15:15 83.45 83.45 83.45 83.45 0.0K
15:16 83.40 83.40 83.40 83.40 11.1K
15:17 83.41 83.41 83.41 83.41 5.0K
15:18 83.40 83.40 83.40 83.40 2.5K
15:19 83.45 83.45 83.45 83.45 0.6K
15:20 83.40 83.45 83.40 83.45 2.2K
15:21 83.40 83.40 83.40 83.40 0.5K
15:25 83.45 83.52 83.45 83.52 11.6K
15:26 83.50 83.50 83.40 83.40 23.2K
15:27 83.50 83.50 83.45 83.45 24.5K
15:29 83.55 83.55 83.55 83.55 4.4K
15:30 83.55 83.55 83.55 83.55 2.5K
15:31 83.57 83.57 83.57 83.57 0.8K
15:32 83.61 83.61 83.60 83.60 24.5K
15:34 83.65 83.65 83.65 83.65 0.0K
15:35 83.65 83.65 83.65 83.65 0.0K
15:36 83.58 83.58 83.55 83.55 4.8K
15:37 83.58 83.58 83.55 83.55 0.5K
15:39 83.55 83.57 83.55 83.55 11.9K
15:42 83.50 83.50 83.50 83.50 0.1K
15:43 83.60 83.65 83.60 83.65 4.1K
15:46 83.65 83.65 83.60 83.60 10.2K
15:48 83.65 83.70 83.63 83.63 20.9K
15:49 83.70 83.70 83.70 83.70 2.6K
15:50 83.60 83.70 83.60 83.70 12.7K
15:51 83.55 83.55 83.55 83.55 0.0K
15:54 83.62 83.70 83.60 83.60 4.9K
15:55 83.60 83.60 83.60 83.60 0.0K
15:57 83.60 83.60 83.60 83.60 1.3K
15:58 83.55 83.61 83.55 83.61 9.4K
15:59 83.60 83.60 83.60 83.60 0.6K
16:02 83.55 83.55 83.55 83.55 0.3K
16:03 83.60 83.60 83.60 83.60 0.3K
16:04 83.65 83.65 83.60 83.60 14.0K
16:06 83.55 83.55 83.55 83.55 0.0K
16:08 83.60 83.60 83.60 83.60 0.0K
16:09 83.57 83.57 83.57 83.57 5.0K
16:10 83.55 83.55 83.55 83.55 6.2K
16:12 83.60 83.60 83.55 83.55 2.2K
16:13 83.55 83.55 83.55 83.55 0.5K
16:14 83.55 83.55 83.50 83.50 4.6K
16:15 83.50 83.50 83.50 83.50 0.0K
16:16 83.50 83.50 83.50 83.50 0.0K
16:18 83.53 83.60 83.53 83.55 9.6K
16:19 83.55 83.60 83.55 83.60 3.5K
16:21 83.55 83.55 83.55 83.55 5.0K
16:23 83.60 83.65 83.60 83.65 13.3K
16:24 83.65 83.65 83.60 83.60 12.7K
16:26 83.65 83.65 83.65 83.65 1.0K
16:28 83.60 83.60 83.60 83.60 1.7K
16:29 83.55 83.75 83.55 83.64 72.6K
16:35 83.60 83.60 83.60 83.60 1,945.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据