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 83.45 83.45 82.68 82.98 126.9K
08:02 82.75 82.75 82.75 82.75 14.9K
08:03 82.60 82.62 82.60 82.62 3.4K
08:04 82.64 82.64 82.64 82.64 2.4K
08:05 82.75 82.75 82.75 82.75 4.1K
08:06 82.75 82.75 82.70 82.70 5.9K
08:08 82.70 82.70 82.70 82.70 7.7K
08:09 82.80 82.80 82.80 82.80 1.0K
08:10 82.81 82.81 82.81 82.81 3.2K
08:11 82.70 82.70 82.65 82.65 6.1K
08:13 82.54 82.54 82.54 82.54 2.6K
08:14 82.55 82.55 82.55 82.55 0.8K
08:16 82.61 82.61 82.61 82.61 8.5K
08:19 82.58 82.58 82.58 82.58 1.1K
08:20 82.70 82.70 82.70 82.70 1.5K
08:24 82.55 82.55 82.55 82.55 1.4K
08:25 82.53 82.53 82.45 82.45 1.3K
08:30 82.55 82.55 82.55 82.55 0.8K
08:31 82.55 82.55 82.50 82.50 1.4K
08:32 82.50 82.50 82.50 82.50 1.4K
08:33 82.55 82.55 82.50 82.50 2.2K
08:34 82.55 82.55 82.55 82.55 7.1K
08:35 82.60 82.60 82.60 82.60 4.3K
08:36 82.69 82.69 82.69 82.69 0.1K
08:37 82.70 82.70 82.61 82.61 9.6K
08:38 82.68 82.68 82.68 82.68 0.1K
08:39 82.70 82.70 82.70 82.70 0.2K
08:42 82.70 82.70 82.70 82.70 0.3K
08:43 82.65 82.65 82.65 82.65 0.0K
08:44 82.65 82.65 82.65 82.65 0.0K
08:45 82.65 82.65 82.65 82.65 1.5K
08:46 82.61 82.65 82.61 82.65 5.5K
08:47 82.60 82.60 82.60 82.60 0.2K
08:48 82.60 82.60 82.60 82.60 0.0K
08:50 82.70 82.70 82.65 82.65 2.6K
08:52 82.70 82.70 82.70 82.70 7.5K
08:53 82.70 82.70 82.70 82.70 0.2K
08:55 82.75 82.75 82.75 82.75 0.0K
08:58 82.85 82.85 82.85 82.85 36.2K
09:00 82.70 82.70 82.50 82.57 7.2K
09:01 82.55 82.55 82.55 82.55 5.0K
09:05 82.65 82.70 82.65 82.70 4.7K
09:06 82.73 82.75 82.73 82.75 0.8K
09:07 82.85 82.85 82.85 82.85 0.0K
09:08 82.77 82.77 82.77 82.77 1.1K
09:09 82.75 82.75 82.75 82.75 1.8K
09:10 82.77 82.77 82.77 82.77 0.0K
09:11 82.70 82.70 82.70 82.70 1.8K
09:12 82.70 82.70 82.70 82.70 0.0K
09:13 82.60 82.70 82.60 82.70 0.0K
09:17 82.60 82.60 82.60 82.60 1.0K
09:19 82.70 82.70 82.60 82.65 3.8K
09:22 82.60 82.60 82.60 82.60 0.1K
09:23 82.50 82.50 82.45 82.45 1.4K
09:24 82.55 82.55 82.55 82.55 10.5K
09:25 82.65 82.75 82.65 82.75 0.0K
09:27 82.55 82.55 82.55 82.55 8.8K
09:28 82.53 82.53 82.53 82.53 0.7K
09:32 82.60 82.60 82.57 82.57 1.1K
09:33 82.60 82.60 82.60 82.60 0.1K
09:34 82.53 82.53 82.45 82.45 0.2K
09:35 82.60 82.60 82.60 82.60 0.0K
09:36 82.53 82.53 82.53 82.53 1.2K
09:37 82.60 82.60 82.60 82.60 0.1K
09:39 82.52 82.52 82.52 82.52 0.0K
09:42 82.48 82.65 82.48 82.65 56.1K
09:43 82.65 82.65 82.50 82.50 7.8K
09:44 82.45 82.45 82.45 82.45 0.4K
09:46 82.46 82.55 82.46 82.55 1.1K
09:48 82.53 82.53 82.53 82.53 1.8K
09:49 82.55 82.55 82.55 82.55 7.5K
09:50 82.60 82.60 82.60 82.60 4.8K
09:51 82.65 82.65 82.65 82.65 1.3K
09:52 82.70 82.75 82.70 82.75 4.9K
09:55 82.70 82.70 82.50 82.50 6.5K
09:56 82.50 82.50 82.50 82.50 3.0K
09:59 82.45 82.50 82.45 82.50 3.5K
10:00 82.40 82.40 82.35 82.35 2.8K
10:01 82.33 82.33 82.30 82.30 2.4K
10:02 82.30 82.30 82.30 82.30 1.3K
10:03 82.30 82.33 82.30 82.33 31.2K
10:05 82.33 82.33 82.33 82.33 1.7K
10:06 82.31 82.35 82.31 82.35 1.0K
10:07 82.35 82.35 82.35 82.35 15.5K
10:09 82.40 82.40 82.40 82.40 0.0K
10:15 82.35 82.35 82.35 82.35 1.9K
10:20 82.50 82.50 82.50 82.50 0.5K
10:22 82.56 82.56 82.56 82.56 12.0K
10:23 82.45 82.45 82.40 82.40 6.3K
10:24 82.42 82.42 82.42 82.42 3.6K
10:25 82.41 82.41 82.41 82.41 0.7K
10:26 82.45 82.45 82.45 82.45 1.2K
10:27 82.50 82.50 82.50 82.50 0.0K
10:28 82.50 82.50 82.50 82.50 0.5K
10:32 82.55 82.55 82.55 82.55 0.0K
10:34 82.55 82.55 82.55 82.55 0.0K
10:35 82.50 82.57 82.40 82.40 89.6K
10:36 82.48 82.48 82.48 82.48 2.4K
10:37 82.50 82.50 82.50 82.50 0.2K
10:38 82.60 82.60 82.60 82.60 0.0K
10:40 82.55 82.55 82.55 82.55 0.1K
10:41 82.40 82.40 82.40 82.40 2.6K
10:42 82.41 82.41 82.41 82.41 1.2K
10:44 82.45 82.45 82.45 82.45 0.0K
10:45 82.45 82.50 82.45 82.50 13.5K
10:49 82.50 82.50 82.50 82.50 3.8K
10:52 82.55 82.55 82.55 82.55 2.7K
10:54 82.55 82.55 82.55 82.55 3.1K
10:57 82.60 82.60 82.60 82.60 1.2K
10:58 82.55 82.55 82.55 82.55 1.6K
11:03 82.55 82.55 82.55 82.55 10.8K
11:04 82.50 82.50 82.50 82.50 1.4K
11:07 82.55 82.55 82.55 82.55 0.0K
11:11 82.40 82.50 82.40 82.50 1.3K
11:12 82.56 82.56 82.56 82.56 4.2K
11:14 82.60 82.60 82.60 82.60 0.0K
11:17 82.60 82.60 82.60 82.60 0.0K
11:20 82.60 82.60 82.60 82.60 0.0K
11:21 82.60 82.60 82.60 82.60 0.0K
11:23 82.50 82.50 82.50 82.50 1.9K
11:25 82.50 82.50 82.50 82.50 5.9K
11:27 82.55 82.55 82.55 82.55 0.1K
11:30 82.45 82.50 82.45 82.50 8.8K
11:35 82.50 82.50 82.50 82.50 0.1K
11:38 82.50 82.50 82.45 82.45 0.8K
11:41 82.52 82.52 82.52 82.52 6.9K
11:42 82.55 82.55 82.50 82.50 1.2K
11:46 82.55 82.55 82.55 82.55 0.0K
11:48 82.55 82.55 82.55 82.55 1.4K
11:52 82.60 82.60 82.60 82.60 1.6K
11:59 82.50 82.50 82.50 82.50 0.2K
12:00 82.50 82.50 82.50 82.50 1.3K
12:02 82.53 82.53 82.53 82.53 0.7K
12:04 82.60 82.60 82.60 82.60 0.0K
12:05 82.60 82.60 82.60 82.60 0.0K
12:06 82.55 82.55 82.55 82.55 0.7K
12:07 82.57 82.57 82.57 82.57 1.8K
12:09 82.60 82.60 82.60 82.60 0.0K
12:10 82.50 82.70 82.50 82.70 6.3K
12:14 82.90 82.95 82.90 82.95 11.0K
12:16 83.00 83.00 83.00 83.00 1.0K
12:17 83.10 83.15 83.10 83.15 2.0K
12:18 83.10 83.10 83.10 83.10 0.6K
12:20 83.05 83.05 83.05 83.05 0.0K
12:21 83.20 83.20 83.20 83.20 0.0K
12:22 83.16 83.16 83.16 83.16 8.0K
12:23 83.10 83.15 83.10 83.15 3.0K
12:24 83.05 83.05 83.05 83.05 3.7K
12:25 83.05 83.05 83.00 83.00 1.7K
12:26 82.95 83.05 82.95 83.05 2.6K
12:29 82.90 82.90 82.90 82.90 0.7K
12:30 82.95 83.00 82.95 83.00 5.9K
12:31 83.00 83.00 83.00 83.00 1.9K
12:38 82.95 82.99 82.95 82.99 1.7K
12:39 83.10 83.10 83.10 83.10 0.4K
12:42 83.05 83.05 83.05 83.05 0.0K
12:43 83.05 83.05 83.05 83.05 0.0K
12:44 83.10 83.10 83.10 83.10 0.0K
12:45 83.05 83.05 83.05 83.05 0.0K
12:48 83.10 83.10 83.10 83.10 0.0K
12:50 83.10 83.10 83.10 83.10 0.0K
12:54 83.15 83.15 83.15 83.15 0.0K
12:55 83.15 83.15 83.15 83.15 0.1K
12:56 83.15 83.15 83.15 83.15 3.1K
12:58 83.15 83.15 83.15 83.15 0.9K
12:59 83.17 83.17 83.17 83.17 1.0K
13:01 83.20 83.20 83.18 83.18 6.3K
13:02 83.20 83.20 83.20 83.20 0.0K
13:03 83.30 83.35 83.30 83.35 4.6K
13:04 83.30 83.30 83.30 83.30 1.1K
13:07 83.35 83.35 83.35 83.35 0.0K
13:09 83.25 83.25 83.25 83.25 0.0K
13:12 83.25 83.25 83.25 83.25 1.9K
13:14 83.30 83.30 83.30 83.30 0.0K
13:16 83.27 83.35 83.27 83.35 1.5K
13:17 83.35 83.35 83.30 83.30 0.1K
13:19 83.35 83.35 83.35 83.35 0.2K
13:20 83.35 83.35 83.35 83.35 0.3K
13:21 83.35 83.35 83.35 83.35 1.4K
13:22 83.40 83.40 83.40 83.40 0.0K
13:23 83.30 83.30 83.30 83.30 1.2K
13:25 83.35 83.35 83.35 83.35 0.1K
13:27 83.30 83.30 83.30 83.30 0.0K
13:28 83.33 83.33 83.33 83.33 0.8K
13:29 83.30 83.35 83.30 83.35 0.6K
13:31 83.35 83.35 83.35 83.35 1.4K
13:32 83.40 83.40 83.40 83.40 0.2K
13:33 83.55 83.55 83.55 83.55 0.0K
13:35 83.40 83.40 83.40 83.40 0.0K
13:36 83.44 83.44 83.44 83.44 1.8K
13:39 83.48 83.48 83.40 83.40 0.3K
13:41 83.47 83.47 83.47 83.47 0.5K
13:43 83.50 83.50 83.50 83.50 0.4K
13:45 83.55 83.55 83.55 83.55 1.6K
13:46 83.45 83.45 83.45 83.45 0.0K
13:48 83.50 83.50 83.50 83.50 0.2K
13:50 83.55 83.60 83.55 83.60 6.5K
13:51 83.65 83.65 83.65 83.65 0.0K
13:53 83.65 83.65 83.65 83.65 0.0K
13:54 83.55 83.60 83.55 83.60 1.5K
13:56 83.50 83.50 83.46 83.46 0.4K
13:57 83.55 83.55 83.50 83.50 11.0K
13:58 83.55 83.55 83.55 83.55 8.5K
14:03 83.55 83.60 83.55 83.60 4.0K
14:04 83.55 83.55 83.50 83.55 3.4K
14:06 83.50 83.50 83.50 83.50 2.0K
14:08 83.50 83.50 83.50 83.50 0.7K
14:09 83.45 83.45 83.45 83.45 1.4K
14:10 83.40 83.40 83.40 83.40 0.0K
14:12 83.40 83.41 83.40 83.41 10.0K
14:14 83.40 83.40 83.40 83.40 1.4K
14:17 83.45 83.45 83.45 83.45 1.2K
14:18 83.40 83.40 83.40 83.40 1.8K
14:22 83.35 83.35 83.35 83.35 4.2K
14:24 83.30 83.30 83.30 83.30 2.0K
14:26 83.30 83.30 83.30 83.30 16.5K
14:27 83.35 83.35 83.35 83.35 0.0K
14:29 83.25 83.25 83.25 83.25 1.6K
14:30 83.25 83.25 83.25 83.25 2.1K
14:32 83.30 83.30 83.30 83.30 2.7K
14:34 83.25 83.25 83.20 83.20 3.9K
14:35 83.15 83.15 83.10 83.10 1.7K
14:37 83.15 83.15 83.15 83.15 1.6K
14:40 83.10 83.10 83.10 83.10 2.4K
14:41 83.05 83.05 83.05 83.05 0.3K
14:42 83.05 83.05 83.05 83.05 1.5K
14:51 83.15 83.15 83.15 83.15 0.0K
14:52 83.05 83.05 83.05 83.05 2.9K
14:56 83.45 83.45 83.00 83.00 107.7K
14:58 83.10 83.10 83.02 83.02 8.0K
14:59 83.05 83.05 83.05 83.05 0.0K
15:00 83.08 83.20 83.08 83.20 14.1K
15:02 83.20 83.20 83.20 83.20 0.6K
15:03 83.15 83.15 83.15 83.15 3.2K
15:04 83.15 83.15 83.15 83.15 0.6K
15:05 83.15 83.15 83.05 83.10 12.0K
15:07 83.05 83.05 83.05 83.05 3.6K
15:09 83.05 83.05 83.00 83.00 3.3K
15:10 83.00 83.00 82.95 82.95 1.0K
15:11 83.02 83.02 83.02 83.02 10.9K
15:14 83.02 83.05 83.02 83.05 2.7K
15:15 82.95 83.00 82.95 82.95 7.5K
15:18 83.00 83.00 83.00 83.00 0.0K
15:19 83.10 83.10 83.10 83.10 2.1K
15:21 83.20 83.20 83.20 83.20 1.0K
15:25 83.25 83.25 83.20 83.20 1.6K
15:28 83.15 83.15 83.15 83.15 1.9K
15:29 83.10 83.10 83.10 83.10 0.0K
15:31 83.13 83.15 83.05 83.05 2.3K
15:33 83.00 83.00 83.00 83.00 1.6K
15:34 83.02 83.02 83.00 83.00 5.4K
15:35 82.95 82.95 82.95 82.95 0.0K
15:36 82.95 83.05 82.95 83.05 4.2K
15:38 83.05 83.15 83.05 83.15 2.0K
15:39 83.10 83.10 83.05 83.08 4.8K
15:40 83.10 83.10 83.10 83.10 0.4K
15:44 83.10 83.10 83.10 83.10 0.3K
15:46 83.05 83.05 82.95 82.95 4.8K
15:48 83.00 83.00 83.00 83.00 2.0K
15:49 83.01 83.01 83.00 83.00 0.2K
15:52 83.00 83.05 83.00 83.05 0.2K
15:53 83.01 83.01 83.01 83.01 0.5K
15:54 82.90 82.90 82.90 82.90 3.9K
15:55 83.00 83.00 82.90 82.90 157.6K
15:56 82.95 82.95 82.85 82.85 158.6K
15:57 82.85 82.85 82.80 82.80 1.0K
15:58 82.80 82.80 82.80 82.80 0.1K
16:01 82.75 82.75 82.75 82.75 4.8K
16:02 82.80 82.80 82.80 82.80 2.1K
16:04 82.75 82.75 82.70 82.70 3.7K
16:05 82.75 82.75 82.75 82.75 4.9K
16:06 82.80 82.80 82.80 82.80 13.8K
16:07 82.80 82.80 82.80 82.80 5.1K
16:08 82.78 82.78 82.78 82.78 0.3K
16:09 82.75 82.75 82.75 82.75 1.1K
16:10 82.71 82.71 82.71 82.71 9.0K
16:11 82.72 82.72 82.70 82.70 19.1K
16:12 82.70 82.70 82.70 82.70 1.7K
16:14 82.65 82.65 82.65 82.65 5.1K
16:15 82.65 82.65 82.50 82.50 12.0K
16:16 82.55 82.55 82.55 82.55 7.2K
16:17 82.51 82.56 82.51 82.55 290.1K
16:18 82.60 82.60 82.60 82.60 1.1K
16:19 82.60 82.60 82.60 82.60 2.4K
16:20 82.65 82.65 82.65 82.65 5.4K
16:21 82.60 82.60 82.60 82.60 2.5K
16:22 82.60 82.60 82.60 82.60 5.5K
16:24 82.60 82.60 82.60 82.60 1.8K
16:25 82.65 82.65 82.65 82.65 0.0K
16:26 82.55 82.55 82.55 82.55 1.4K
16:27 82.55 82.55 82.55 82.55 2.3K
16:28 82.50 82.55 82.50 82.55 1.1K
16:29 82.50 82.50 82.45 82.50 17.2K
16:35 82.25 82.25 82.25 82.25 4,415.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据