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 82.69 82.69 82.30 82.45 45.7K
08:02 82.40 82.40 82.30 82.30 12.3K
08:04 82.24 82.24 82.24 82.24 0.9K
08:07 82.45 82.45 82.43 82.43 8.0K
08:08 82.48 82.50 82.40 82.40 18.9K
08:09 82.40 82.45 82.40 82.45 7.8K
08:10 82.30 82.30 82.30 82.30 2.0K
08:11 82.30 82.45 82.30 82.45 0.0K
08:12 82.45 82.45 82.30 82.30 0.0K
08:13 82.50 82.50 82.50 82.50 0.0K
08:14 82.50 82.50 82.50 82.50 0.0K
08:15 82.45 82.45 82.35 82.35 2.7K
08:16 82.45 82.45 82.38 82.38 1.2K
08:17 82.45 82.45 82.30 82.30 0.5K
08:18 82.38 82.38 82.38 82.38 12.0K
08:19 82.30 82.30 82.25 82.25 12.9K
08:21 82.30 82.30 82.15 82.30 0.2K
08:25 82.27 82.27 82.23 82.23 1.2K
08:28 82.23 82.23 82.23 82.23 23.5K
08:29 82.15 82.15 82.05 82.15 15.2K
08:30 82.14 82.15 82.01 82.15 0.1K
08:31 82.05 82.16 82.05 82.16 33.0K
08:32 82.25 82.25 82.10 82.10 5.5K
08:33 82.20 82.20 82.20 82.20 0.0K
08:34 82.13 82.13 82.13 82.13 5.3K
08:35 82.19 82.20 82.19 82.20 0.0K
08:36 82.13 82.20 82.05 82.05 3.1K
08:37 82.13 82.13 82.13 82.13 5.3K
08:41 82.13 82.13 82.13 82.13 11.9K
08:44 82.20 82.20 82.20 82.20 0.1K
08:46 82.20 82.20 82.15 82.15 5.0K
08:48 82.17 82.17 82.17 82.17 2.0K
08:50 82.05 82.05 82.05 82.05 5.1K
08:52 82.11 82.11 82.03 82.03 8.0K
08:54 82.10 82.10 82.10 82.10 0.0K
08:57 82.10 82.10 82.10 82.10 2.6K
08:59 82.00 82.00 81.95 81.95 15.7K
09:00 81.85 81.95 81.85 81.95 4.9K
09:03 81.80 81.80 81.80 81.80 2.0K
09:05 81.70 81.70 81.60 81.60 8.3K
09:06 81.65 81.65 81.65 81.65 0.0K
09:08 81.65 81.65 81.65 81.65 20.2K
09:10 81.68 81.68 81.68 81.68 10.0K
09:14 81.65 81.65 81.64 81.64 0.1K
09:17 81.60 81.60 81.60 81.60 0.5K
09:18 81.65 81.65 81.65 81.65 2.5K
09:21 81.68 81.68 81.68 81.68 1.0K
09:22 81.70 81.70 81.70 81.70 5.4K
09:23 81.75 81.75 81.75 81.75 3.6K
09:28 81.80 81.80 81.75 81.75 2.1K
09:29 81.75 81.75 81.75 81.75 0.6K
09:30 81.75 81.75 81.75 81.75 0.0K
09:32 81.68 81.68 81.68 81.68 0.0K
09:35 81.72 81.72 81.72 81.72 8.8K
09:36 81.70 81.70 81.70 81.70 3.4K
09:40 81.75 81.75 81.75 81.75 7.1K
09:43 81.80 81.80 81.80 81.80 0.0K
09:44 81.80 81.80 81.80 81.80 3.7K
09:46 81.75 81.75 81.70 81.70 12.6K
09:49 81.75 81.75 81.71 81.71 0.1K
09:51 81.70 81.70 81.70 81.70 2.8K
09:55 81.75 81.75 81.75 81.75 0.0K
09:56 81.65 81.65 81.65 81.65 2.0K
09:57 81.68 81.68 81.68 81.68 0.1K
09:58 81.71 81.71 81.71 81.71 2.4K
09:59 81.60 81.60 81.60 81.60 2.1K
10:01 81.65 81.65 81.65 81.65 0.0K
10:02 81.70 81.70 81.70 81.70 0.0K
10:04 81.63 81.63 81.63 81.63 9.1K
10:06 81.62 81.62 81.62 81.62 0.5K
10:07 81.65 81.65 81.65 81.65 8.2K
10:08 81.55 81.55 81.55 81.55 2.0K
10:09 81.50 81.50 81.50 81.50 8.6K
10:10 81.40 81.40 81.40 81.40 0.1K
10:11 81.50 81.50 81.50 81.50 0.0K
10:12 81.46 81.46 81.46 81.46 0.2K
10:14 81.40 81.40 81.40 81.40 7.2K
10:15 81.50 81.51 81.45 81.50 38.7K
10:20 81.60 81.60 81.60 81.60 0.1K
10:21 81.60 81.60 81.60 81.60 0.0K
10:23 81.60 81.60 81.60 81.60 2.6K
10:25 81.55 81.55 81.55 81.55 0.0K
10:26 81.70 81.70 81.68 81.68 2.1K
10:27 81.68 81.68 81.68 81.68 1.0K
10:28 81.75 81.75 81.75 81.75 0.1K
10:30 81.79 81.79 81.79 81.79 0.0K
10:34 81.75 81.75 81.75 81.75 1.4K
10:35 81.80 81.80 81.80 81.80 0.0K
10:38 81.80 81.80 81.80 81.80 0.0K
10:40 81.75 81.75 81.75 81.75 3.0K
10:42 81.72 81.72 81.72 81.72 2.9K
10:45 81.85 81.88 81.85 81.88 7.8K
10:47 81.90 81.90 81.85 81.85 1.4K
10:48 81.90 81.90 81.90 81.90 0.0K
10:51 81.90 81.90 81.90 81.90 0.0K
10:52 81.79 81.79 81.79 81.79 0.6K
10:53 81.90 81.90 81.90 81.90 0.4K
10:54 81.95 81.95 81.95 81.95 0.0K
10:57 81.85 81.85 81.85 81.85 50.0K
10:59 81.90 81.90 81.90 81.90 1.3K
11:00 81.90 81.90 81.90 81.90 2.0K
11:01 81.90 81.90 81.86 81.86 0.9K
11:07 81.85 81.85 81.85 81.85 2.6K
11:11 81.80 81.80 81.80 81.80 0.0K
11:12 81.85 81.85 81.85 81.85 1.2K
11:14 81.75 81.75 81.75 81.75 2.1K
11:15 81.76 81.76 81.76 81.76 0.3K
11:18 81.78 81.78 81.78 81.78 1.0K
11:19 81.80 81.80 81.80 81.80 0.0K
11:20 81.75 81.75 81.75 81.75 0.0K
11:22 81.80 81.80 81.80 81.80 1.1K
11:25 81.95 81.95 81.95 81.95 0.4K
11:27 81.86 81.86 81.86 81.86 1.3K
11:29 81.85 81.85 81.85 81.85 1.0K
11:31 81.80 81.80 81.80 81.80 0.4K
11:34 81.90 81.90 81.90 81.90 0.0K
11:37 81.80 81.88 81.80 81.88 2.2K
11:39 81.95 81.95 81.95 81.95 0.0K
11:41 81.98 81.98 81.98 81.98 0.8K
11:43 81.98 82.00 81.95 81.95 37.1K
11:45 82.00 82.00 82.00 82.00 0.0K
11:46 82.00 82.00 82.00 82.00 0.0K
11:47 81.95 81.95 81.95 81.95 2.6K
11:48 82.00 82.00 82.00 82.00 0.0K
11:50 81.95 81.95 81.95 81.95 0.0K
11:51 81.95 81.95 81.95 81.95 0.0K
11:52 81.95 81.95 81.90 81.95 301.4K
11:53 81.95 81.95 81.95 81.95 0.0K
11:54 81.85 81.85 81.85 81.85 0.1K
11:55 81.95 81.95 81.95 81.95 2.3K
11:56 81.85 81.85 81.85 81.85 0.3K
11:59 81.70 81.70 81.70 81.70 0.0K
12:03 81.78 81.78 81.78 81.78 8.8K
12:05 81.85 81.85 81.80 81.80 8.3K
12:06 81.90 81.90 81.90 81.90 1.7K
12:07 81.80 81.80 81.80 81.80 0.1K
12:08 81.78 81.78 81.78 81.78 1.2K
12:12 81.78 81.78 81.70 81.70 7.0K
12:13 81.70 81.70 81.70 81.70 0.0K
12:15 81.80 81.80 81.80 81.80 0.0K
12:18 81.78 81.80 81.78 81.80 9.3K
12:20 81.76 81.76 81.76 81.76 1.0K
12:21 81.75 81.75 81.75 81.75 1.1K
12:22 81.78 81.78 81.78 81.78 1.4K
12:24 81.85 81.85 81.85 81.85 0.0K
12:29 81.81 81.81 81.81 81.81 2.4K
12:30 81.85 81.90 81.85 81.90 0.4K
12:34 81.85 81.85 81.85 81.85 0.6K
12:35 81.80 81.80 81.80 81.80 0.0K
12:40 81.90 81.90 81.85 81.85 0.2K
12:41 81.90 81.90 81.90 81.90 0.0K
12:43 81.80 81.80 81.70 81.70 27.5K
12:45 81.75 81.75 81.75 81.75 8.4K
12:46 81.80 81.80 81.80 81.80 0.0K
12:47 81.75 81.75 81.75 81.75 0.0K
12:48 81.73 81.73 81.70 81.70 23.2K
12:49 81.65 81.65 81.65 81.65 14.1K
12:50 81.60 81.60 81.60 81.60 1.5K
12:56 81.65 81.65 81.65 81.65 0.0K
13:02 81.65 81.65 81.65 81.65 0.0K
13:05 81.65 81.65 81.65 81.65 0.0K
13:06 81.61 81.61 81.61 81.61 0.2K
13:07 81.65 81.75 81.65 81.70 15.6K
13:13 81.70 81.70 81.70 81.70 2.6K
13:18 81.75 81.75 81.75 81.75 0.0K
13:19 81.65 81.70 81.65 81.70 9.1K
13:22 81.71 81.71 81.71 81.71 2.0K
13:27 81.80 81.80 81.80 81.80 0.0K
13:30 81.73 81.85 81.73 81.85 29.1K
13:36 81.95 81.95 81.90 81.90 6.5K
13:41 81.95 81.95 81.80 81.80 99.3K
13:42 81.85 81.85 81.85 81.85 2.6K
13:49 81.90 81.90 81.90 81.90 7.7K
13:56 82.00 82.00 82.00 82.00 0.0K
14:00 82.00 82.00 82.00 82.00 0.8K
14:03 81.83 81.83 81.83 81.83 1.0K
14:05 81.85 81.85 81.85 81.85 0.5K
14:06 81.90 81.90 81.90 81.90 0.0K
14:08 81.90 81.90 81.90 81.90 3.7K
14:12 81.98 81.98 81.98 81.98 0.0K
14:13 81.90 81.90 81.90 81.90 3.8K
14:14 82.00 82.00 82.00 82.00 0.0K
14:16 81.95 81.95 81.95 81.95 3.2K
14:17 81.95 81.95 81.95 81.95 29.1K
14:19 81.95 81.95 81.90 81.90 2.9K
14:24 81.95 81.95 81.95 81.95 0.1K
14:26 81.95 81.95 81.90 81.90 3.9K
14:27 81.90 81.90 81.90 81.90 1.3K
14:28 81.93 81.93 81.93 81.93 5.3K
14:30 81.95 81.95 81.95 81.95 0.5K
14:37 81.90 81.93 81.90 81.90 30.1K
14:39 81.90 81.90 81.90 81.90 0.9K
14:40 81.90 81.90 81.90 81.90 1.4K
14:42 81.95 81.95 81.95 81.95 2.2K
14:44 82.00 82.00 82.00 82.00 0.1K
14:45 82.02 82.02 82.02 82.02 20.0K
14:46 82.05 82.05 82.05 82.05 4.9K
14:47 82.05 82.10 82.05 82.10 8.9K
14:50 82.15 82.15 82.15 82.15 0.0K
14:51 82.15 82.15 82.15 82.15 1.3K
14:52 82.15 82.15 82.15 82.15 2.7K
14:53 82.15 82.15 82.15 82.15 4.0K
14:55 82.14 82.14 82.14 82.14 2.4K
14:56 82.20 82.20 82.10 82.10 9.9K
14:57 82.06 82.06 82.06 82.06 0.5K
14:59 82.10 82.10 82.10 82.10 0.3K
15:00 82.05 82.05 82.05 82.05 1.4K
15:01 82.15 82.15 82.15 82.15 1.5K
15:02 82.15 82.20 82.15 82.20 10.3K
15:03 82.15 82.15 82.15 82.15 3.3K
15:05 82.00 82.00 82.00 82.00 2.8K
15:08 81.95 81.95 81.95 81.95 1.4K
15:10 82.00 82.00 82.00 82.00 0.0K
15:13 81.98 81.98 81.98 81.98 0.0K
15:14 82.00 82.00 82.00 82.00 0.1K
15:15 81.96 81.96 81.96 81.96 1.5K
15:16 81.88 81.88 81.88 81.88 0.7K
15:17 81.95 81.97 81.95 81.95 3.3K
15:18 81.95 81.95 81.92 81.92 14.0K
15:21 81.95 81.95 81.95 81.95 0.0K
15:22 81.85 81.85 81.85 81.85 3.2K
15:23 81.88 81.88 81.88 81.88 1.5K
15:24 81.90 81.90 81.90 81.90 5.2K
15:31 81.95 81.95 81.95 81.95 0.3K
15:32 81.95 81.95 81.94 81.94 2.5K
15:34 82.00 82.00 82.00 82.00 0.0K
15:39 82.00 82.00 82.00 82.00 2.1K
15:40 82.00 82.00 82.00 82.00 7.2K
15:41 82.00 82.00 82.00 82.00 1.3K
15:46 82.00 82.00 82.00 82.00 5.4K
15:49 82.01 82.01 81.95 81.95 4.3K
15:50 82.05 82.05 82.05 82.05 0.0K
15:53 82.05 82.05 82.05 82.05 0.0K
15:55 81.99 81.99 81.99 81.99 17.8K
15:57 82.00 82.00 81.90 81.90 6.0K
16:00 81.95 81.95 81.90 81.95 14.7K
16:01 81.95 81.95 81.91 81.91 5.6K
16:04 81.95 81.95 81.95 81.95 3.3K
16:06 81.95 81.95 81.95 81.95 10.3K
16:08 81.90 81.90 81.90 81.90 3.3K
16:14 81.92 81.92 81.92 81.92 1.0K
16:16 81.85 81.85 81.85 81.85 4.9K
16:20 81.80 81.80 81.80 81.80 2.9K
16:21 81.80 81.80 81.80 81.80 2.9K
16:23 81.80 81.80 81.80 81.80 8.2K
16:24 81.77 81.77 81.77 81.77 1.2K
16:25 81.77 81.80 81.77 81.80 14.4K
16:26 81.70 81.76 81.70 81.76 0.7K
16:27 81.80 81.80 81.80 81.80 0.0K
16:28 81.75 81.83 81.75 81.83 16.6K
16:29 81.80 81.80 81.75 81.75 10.8K
16:35 81.55 81.55 81.55 81.55 2,237.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据