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 81.05 81.35 81.05 81.35 3.9K
08:01 81.15 81.15 81.15 81.15 1.9K
08:02 81.20 81.20 81.20 81.20 3.2K
08:06 81.50 81.50 81.50 81.50 0.5K
08:08 81.45 81.45 81.45 81.45 0.3K
08:09 81.45 81.45 81.45 81.45 0.0K
08:10 81.45 81.45 81.45 81.45 0.0K
08:15 81.45 81.55 81.45 81.55 4.7K
08:16 81.52 81.52 81.52 81.52 12.4K
08:17 81.45 81.55 81.45 81.55 17.2K
08:20 81.65 81.65 81.55 81.65 2.8K
08:21 81.80 81.80 81.60 81.60 0.1K
08:23 81.60 81.60 81.60 81.60 1.4K
08:24 81.67 81.67 81.60 81.60 29.1K
08:25 81.60 81.62 81.60 81.62 3.9K
08:26 81.56 81.70 81.56 81.70 0.2K
08:28 81.55 81.75 81.55 81.75 2.3K
08:30 81.61 81.61 81.61 81.61 0.0K
08:31 81.70 81.70 81.70 81.70 0.0K
08:32 81.70 81.70 81.70 81.70 0.0K
08:33 81.67 81.67 81.67 81.67 0.1K
08:34 81.69 81.69 81.50 81.50 0.0K
08:35 81.70 81.70 81.70 81.70 0.0K
08:37 81.70 81.70 81.70 81.70 0.1K
08:39 81.50 81.70 81.50 81.70 0.1K
08:42 81.70 81.70 81.70 81.70 0.1K
08:44 81.61 81.61 81.61 81.61 13.7K
08:45 81.61 81.75 81.61 81.75 5.4K
08:48 81.75 81.75 81.75 81.75 0.1K
08:50 81.75 81.75 81.75 81.75 0.3K
08:52 81.70 81.70 81.70 81.70 4.9K
08:53 81.68 81.68 81.68 81.68 3.0K
08:54 81.75 81.85 81.75 81.85 10.4K
08:55 81.80 81.80 81.70 81.70 18.9K
08:58 81.65 81.65 81.65 81.65 0.8K
09:00 81.75 81.85 81.75 81.85 0.9K
09:03 81.78 81.85 81.78 81.85 0.9K
09:04 81.78 81.78 81.78 81.78 2.4K
09:05 81.85 81.85 81.85 81.85 0.0K
09:06 81.78 81.78 81.77 81.77 14.2K
09:07 81.77 81.77 81.77 81.77 2.3K
09:08 81.77 81.77 81.77 81.77 1.7K
09:09 81.78 81.78 81.78 81.78 10.0K
09:10 81.85 81.85 81.80 81.80 23.3K
09:12 81.85 81.85 81.80 81.80 7.0K
09:15 81.75 81.75 81.70 81.70 2.4K
09:16 81.68 81.68 81.67 81.67 6.4K
09:17 81.73 81.73 81.73 81.73 2.0K
09:20 81.75 81.75 81.75 81.75 0.9K
09:22 81.75 81.75 81.75 81.75 0.0K
09:27 81.70 81.70 81.70 81.70 1.1K
09:28 81.71 81.71 81.71 81.71 3.1K
09:29 81.65 81.65 81.65 81.65 19.4K
09:30 81.74 81.74 81.74 81.74 0.0K
09:33 81.75 81.75 81.75 81.75 0.0K
09:36 81.75 81.75 81.65 81.65 0.0K
09:37 81.67 81.67 81.67 81.67 24.7K
09:38 81.65 81.70 81.65 81.70 4.0K
09:39 81.80 81.80 81.80 81.80 0.0K
09:40 81.76 81.76 81.76 81.76 0.0K
09:41 81.74 81.74 81.74 81.74 3.6K
09:43 81.80 81.80 81.80 81.80 0.2K
09:45 81.60 81.60 81.60 81.60 5.3K
09:51 81.60 81.60 81.55 81.55 4.6K
09:52 81.63 81.63 81.63 81.63 24.5K
09:53 81.60 81.60 81.60 81.60 20.0K
09:55 81.60 81.65 81.60 81.65 0.2K
09:57 81.70 81.70 81.70 81.70 0.0K
09:59 81.70 81.70 81.70 81.70 0.0K
10:00 81.70 81.70 81.70 81.70 1.8K
10:02 81.75 81.75 81.75 81.75 0.0K
10:04 81.75 81.75 81.75 81.75 0.0K
10:05 81.70 81.70 81.65 81.65 9.9K
10:06 81.60 81.60 81.60 81.60 2.7K
10:08 81.65 81.65 81.65 81.65 3.4K
10:14 81.65 81.65 81.65 81.65 0.0K
10:18 81.70 81.70 81.50 81.50 11.5K
10:22 81.51 81.55 81.51 81.55 2.8K
10:28 81.50 81.50 81.50 81.50 1.9K
10:30 81.50 81.50 81.40 81.40 1.8K
10:32 81.40 81.40 81.35 81.35 2.0K
10:33 81.40 81.40 81.40 81.40 0.0K
10:34 81.30 81.30 81.30 81.30 0.2K
10:35 81.30 81.30 81.30 81.30 16.0K
10:36 81.30 81.30 81.30 81.30 2.1K
10:43 81.25 81.25 81.25 81.25 0.0K
10:44 81.35 81.35 81.35 81.35 0.5K
10:45 81.35 81.35 81.35 81.35 0.0K
10:47 81.25 81.25 81.25 81.25 8.6K
10:48 81.28 81.30 81.28 81.30 1.2K
10:53 81.30 81.30 81.30 81.30 0.0K
10:59 81.25 81.25 81.25 81.25 2.1K
11:00 81.20 81.20 81.20 81.20 1.2K
11:06 81.15 81.15 81.15 81.15 0.0K
11:11 81.20 81.20 81.20 81.20 0.0K
11:18 81.16 81.16 81.16 81.15 12.6K
11:23 81.20 81.30 81.10 81.30 8.0K
11:24 81.25 81.25 81.20 81.25 250.5K
11:26 81.20 81.20 81.20 81.20 0.0K
11:28 81.20 81.20 81.20 81.20 0.1K
11:29 81.30 81.30 81.30 81.30 1.3K
11:31 81.30 81.30 81.30 81.30 0.7K
11:37 81.35 81.35 81.35 81.35 0.0K
11:41 81.40 81.40 81.40 81.40 5.1K
11:44 81.40 81.40 81.40 81.40 0.2K
11:49 81.50 81.50 81.50 81.50 0.0K
11:50 81.47 81.47 81.47 81.47 7.0K
11:51 81.50 81.50 81.50 81.50 0.0K
11:52 81.50 81.50 81.50 81.50 0.0K
11:53 81.46 81.46 81.46 81.46 2.4K
11:57 81.45 81.45 81.45 81.45 2.6K
11:59 81.50 81.50 81.50 81.50 3.6K
12:00 81.45 81.50 81.45 81.50 6.6K
12:02 81.55 81.55 81.55 81.55 0.0K
12:03 81.65 81.65 81.65 81.65 15.6K
12:05 81.67 81.67 81.67 81.67 0.6K
12:10 81.60 81.60 81.60 81.60 5.7K
12:12 81.55 81.55 81.55 81.55 5.5K
12:15 81.50 81.50 81.50 81.50 105.0K
12:17 81.60 81.60 81.60 81.60 7.8K
12:24 81.50 81.50 81.48 81.48 61.5K
12:27 81.40 81.40 81.35 81.40 143.4K
12:30 81.35 81.35 81.35 81.35 7.1K
12:31 81.35 81.35 81.35 81.35 0.0K
12:33 81.45 81.45 81.45 81.45 0.0K
12:39 81.35 81.35 81.35 81.35 0.0K
12:40 81.45 81.50 81.45 81.50 17.7K
12:52 81.60 81.60 81.60 81.60 0.0K
12:56 81.60 81.60 81.60 81.60 0.0K
13:01 81.60 81.60 81.60 81.60 0.4K
13:03 81.50 81.50 81.50 81.50 6.9K
13:06 81.55 81.55 81.55 81.55 0.3K
13:09 81.55 81.55 81.53 81.53 3.7K
13:10 81.50 81.50 81.50 81.50 26.2K
13:15 81.50 81.50 81.50 81.50 0.0K
13:16 81.49 81.50 81.48 81.50 40.5K
13:17 81.50 81.50 81.50 81.50 0.0K
13:19 81.50 81.55 81.50 81.55 6.6K
13:20 81.53 81.53 81.53 81.53 1.2K
13:24 81.53 81.53 81.53 81.53 10.6K
13:26 81.55 81.55 81.55 81.55 0.0K
13:27 81.50 81.55 81.50 81.50 7.0K
13:28 81.55 81.55 81.55 81.55 0.0K
13:30 81.55 81.60 81.55 81.60 5.9K
13:33 81.65 81.65 81.65 81.65 0.0K
13:37 81.60 81.60 81.60 81.60 0.1K
13:38 81.55 81.55 81.55 81.55 0.6K
13:42 81.65 81.65 81.65 81.65 1.5K
13:43 81.60 81.60 81.60 81.60 0.0K
13:45 81.70 81.70 81.70 81.70 0.0K
13:47 81.65 81.65 81.65 81.65 1.2K
13:49 81.70 81.70 81.70 81.70 0.0K
13:50 81.70 81.75 81.70 81.75 7.5K
13:52 81.75 81.75 81.73 81.73 8.6K
13:53 81.74 81.74 81.74 81.74 2.0K
13:54 81.75 81.75 81.75 81.75 0.9K
14:00 81.70 81.70 81.70 81.70 0.0K
14:01 81.70 81.70 81.70 81.70 0.0K
14:02 81.80 81.80 81.80 81.80 0.0K
14:03 81.80 81.80 81.80 81.80 0.1K
14:05 81.80 81.80 81.80 81.80 2.5K
14:07 81.78 81.78 81.78 81.78 0.4K
14:08 81.80 81.80 81.80 81.80 2.1K
14:09 81.80 81.85 81.80 81.85 0.5K
14:10 81.85 81.85 81.85 81.85 1.0K
14:11 81.85 81.85 81.85 81.85 0.9K
14:13 81.85 81.85 81.85 81.85 0.0K
14:14 81.75 81.75 81.75 81.75 0.0K
14:16 81.75 81.75 81.65 81.65 14.2K
14:19 81.75 81.75 81.70 81.70 3.7K
14:20 81.75 81.75 81.75 81.75 1.6K
14:26 81.65 81.65 81.60 81.60 8.0K
14:30 81.65 81.65 81.60 81.60 7.2K
14:31 81.55 81.55 81.55 81.55 2.2K
14:34 81.60 81.60 81.60 81.60 1.8K
14:35 81.65 81.65 81.65 81.65 2.8K
14:36 81.70 81.70 81.60 81.60 0.8K
14:37 81.70 81.70 81.63 81.63 4.3K
14:38 81.70 81.70 81.70 81.70 0.0K
14:40 81.55 81.70 81.55 81.70 4.9K
14:46 81.60 81.60 81.60 81.60 0.1K
14:49 81.75 81.75 81.75 81.75 6.6K
14:50 81.80 81.80 81.80 81.80 7.7K
14:54 81.85 81.85 81.80 81.80 0.5K
14:55 81.85 81.85 81.85 81.85 0.0K
14:57 81.80 82.05 81.80 81.90 118.9K
14:58 81.95 81.95 81.95 81.95 10.1K
14:59 82.05 82.05 82.01 82.01 10.1K
15:00 81.94 82.00 81.94 82.00 280.9K
15:02 82.00 82.05 82.00 82.05 0.9K
15:03 82.10 82.10 82.10 82.10 0.0K
15:05 82.13 82.13 82.13 82.13 25.0K
15:06 82.10 82.10 82.10 82.10 0.0K
15:07 82.15 82.15 82.15 82.15 0.7K
15:09 82.14 82.14 82.14 82.14 6.0K
15:11 82.15 82.20 82.15 82.15 19.5K
15:12 82.15 82.15 82.15 82.15 0.9K
15:13 82.20 82.20 82.10 82.10 5.1K
15:14 82.13 82.13 82.13 82.13 0.0K
15:16 82.20 82.20 82.20 82.20 0.3K
15:17 82.10 82.20 82.10 82.20 19.9K
15:18 82.15 82.15 82.15 82.15 0.4K
15:19 82.25 82.25 82.25 82.25 0.0K
15:22 82.25 82.30 82.25 82.30 1.5K
15:23 82.28 82.28 82.28 82.28 9.0K
15:24 82.30 82.30 82.30 82.30 0.0K
15:28 82.29 82.30 82.29 82.30 1.2K
15:29 82.30 82.30 82.30 82.30 0.2K
15:30 82.30 82.35 82.30 82.33 6.4K
15:31 82.25 82.25 82.25 82.25 4.0K
15:32 82.27 82.27 82.20 82.20 4.6K
15:34 82.25 82.25 82.15 82.15 0.5K
15:40 82.25 82.25 82.15 82.15 0.0K
15:44 82.25 82.25 82.25 82.25 0.0K
15:46 82.20 82.20 82.20 82.20 7.1K
15:47 82.20 82.20 82.20 82.20 2.5K
15:50 82.20 82.20 82.20 82.20 8.5K
15:54 82.10 82.10 82.10 82.10 20.9K
15:55 82.15 82.15 82.15 82.15 1.9K
15:57 82.15 82.15 82.15 82.15 0.0K
15:58 82.05 82.05 82.05 82.05 5.2K
16:00 82.05 82.05 82.05 82.05 0.3K
16:01 82.05 82.05 82.05 82.05 0.7K
16:04 82.10 82.10 82.10 82.10 0.2K
16:07 82.10 82.10 82.10 82.10 0.4K
16:08 82.10 82.10 82.05 82.05 12.2K
16:11 82.05 82.05 82.05 82.05 0.6K
16:20 82.02 82.05 82.02 82.05 6.8K
16:21 82.00 82.00 82.00 82.00 14.7K
16:23 82.03 82.05 82.03 82.05 2.5K
16:24 82.05 82.05 82.05 82.05 0.1K
16:26 82.00 82.00 82.00 82.00 8.5K
16:28 82.00 82.10 81.95 82.10 19.9K
16:29 82.10 82.15 82.10 82.15 5.6K
16:35 82.10 82.10 82.10 82.10 1,855.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据