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 82.15 82.15 81.93 81.93 24.1K
08:02 81.76 81.76 81.76 81.76 0.5K
08:03 81.84 81.84 81.84 81.84 1.9K
08:04 81.97 81.97 81.97 81.97 0.1K
08:07 81.70 81.85 81.70 81.85 3.8K
08:12 81.87 81.87 81.87 81.87 2.1K
08:14 81.82 81.82 81.82 81.82 5.0K
08:15 81.80 81.80 81.80 81.80 1.7K
08:17 81.79 81.79 81.79 81.79 15.0K
08:18 81.70 81.70 81.70 81.70 3.9K
08:23 81.80 81.80 81.80 81.80 9.8K
08:24 81.75 81.85 81.75 81.85 0.7K
08:27 81.80 81.81 81.80 81.81 4.9K
08:28 81.85 81.85 81.85 81.85 0.8K
08:30 81.85 81.85 81.81 81.81 1.3K
08:31 81.81 81.85 81.81 81.85 2.3K
08:34 81.85 81.90 81.85 81.90 4.7K
08:35 81.95 81.95 81.95 81.95 0.1K
08:36 81.89 81.89 81.89 81.89 1.6K
08:37 81.95 81.95 81.95 81.95 0.1K
08:38 81.85 81.95 81.85 81.95 0.7K
08:39 81.85 81.90 81.80 81.80 0.4K
08:40 81.70 81.70 81.70 81.70 0.0K
08:41 81.85 81.85 81.85 81.85 0.0K
08:44 81.85 81.85 81.85 81.85 2.7K
08:45 81.85 81.85 81.85 81.85 0.1K
08:46 81.70 81.85 81.70 81.82 3.8K
08:47 81.85 81.85 81.85 81.85 0.0K
08:49 81.80 81.80 81.73 81.73 1.2K
08:50 81.73 81.75 81.73 81.75 1.2K
08:51 81.75 81.75 81.75 81.75 1.6K
08:54 81.80 81.80 81.80 81.80 2.0K
08:56 81.90 81.90 81.90 81.90 0.0K
08:57 82.00 82.00 82.00 82.00 3.9K
08:59 81.96 81.96 81.96 81.96 6.0K
09:01 81.96 81.96 81.96 81.96 1.0K
09:02 81.94 81.96 81.94 81.96 31.0K
09:03 81.96 81.96 81.96 81.96 34.0K
09:04 81.96 81.96 81.96 81.96 3.5K
09:05 82.00 82.05 82.00 82.05 3.3K
09:06 82.05 82.10 82.00 82.00 5.7K
09:07 82.10 82.10 82.10 82.10 2.8K
09:08 82.10 82.15 82.10 82.15 1.3K
09:10 82.14 82.14 82.14 82.14 19.2K
09:11 82.15 82.15 82.10 82.10 3.5K
09:13 82.10 82.20 82.10 82.20 2.0K
09:15 82.05 82.05 82.05 82.05 3.4K
09:16 82.05 82.05 82.05 82.05 1.1K
09:17 82.06 82.06 82.06 82.06 8.5K
09:21 82.06 82.06 82.06 82.06 2.4K
09:22 82.10 82.10 82.10 82.10 2.4K
09:25 82.05 82.05 82.05 82.05 0.2K
09:26 82.05 82.05 82.05 82.05 3.1K
09:27 82.00 82.00 82.00 82.00 1.7K
09:29 82.10 82.10 82.10 82.10 0.0K
09:30 82.09 82.09 82.09 82.09 0.1K
09:31 82.10 82.10 81.95 81.95 3.1K
09:32 81.95 81.95 81.90 81.90 4.6K
09:33 81.90 81.90 81.90 81.90 1.1K
09:34 81.90 81.90 81.90 81.90 0.0K
09:36 81.85 81.85 81.81 81.81 1.7K
09:37 81.80 81.80 81.80 81.80 1.4K
09:40 81.81 81.81 81.81 81.81 0.5K
09:46 81.85 81.85 81.85 81.85 5.0K
09:47 81.80 81.80 81.80 81.80 11.3K
09:48 81.80 81.80 81.79 81.79 5.7K
09:50 81.85 81.85 81.85 81.85 5.0K
09:53 81.88 81.88 81.88 81.88 3.4K
09:54 81.90 81.90 81.85 81.85 1.2K
09:57 81.90 81.90 81.90 81.90 0.0K
10:03 81.90 81.90 81.90 81.90 0.0K
10:05 81.90 81.90 81.90 81.90 0.0K
10:06 81.86 81.86 81.86 81.86 7.0K
10:07 81.85 81.85 81.85 81.85 0.8K
10:08 81.80 81.80 81.80 81.80 1.0K
10:09 81.79 81.79 81.79 81.79 0.5K
10:10 81.79 81.79 81.79 81.79 1.4K
10:11 81.85 81.85 81.85 81.85 2.3K
10:14 81.90 81.90 81.83 81.83 0.1K
10:16 81.90 81.90 81.90 81.90 0.0K
10:17 81.75 81.75 81.75 81.75 5.4K
10:18 81.70 81.70 81.70 81.70 1.1K
10:19 81.70 81.70 81.70 81.70 0.6K
10:21 81.73 81.75 81.73 81.74 12.4K
10:22 81.80 81.80 81.80 81.80 0.1K
10:29 81.80 81.80 81.75 81.75 10.1K
10:33 81.70 81.80 81.70 81.70 7.5K
10:35 81.73 81.73 81.73 81.73 3.0K
10:37 81.80 81.80 81.75 81.75 1.4K
10:39 81.70 81.70 81.65 81.70 2.7K
10:48 81.65 81.65 81.65 81.65 0.0K
10:50 81.70 81.70 81.60 81.60 7.4K
10:51 81.60 81.60 81.60 81.60 0.0K
10:54 81.50 81.50 81.45 81.45 18.0K
10:59 81.50 81.50 81.50 81.50 8.8K
11:01 81.50 81.50 81.50 81.50 7.6K
11:02 81.45 81.45 81.45 81.45 1.5K
11:05 81.50 81.50 81.50 81.50 0.0K
11:14 81.46 81.46 81.46 81.46 4.9K
11:17 81.50 81.50 81.50 81.50 0.0K
11:18 81.40 81.40 81.40 81.40 0.1K
11:21 81.50 81.50 81.50 81.50 0.0K
11:23 81.50 81.50 81.50 81.50 0.0K
11:25 81.40 81.40 81.40 81.40 3.0K
11:26 81.40 81.40 81.40 81.40 0.0K
11:28 81.40 81.40 81.40 81.40 0.5K
11:31 81.35 81.35 81.35 81.35 0.0K
11:33 81.30 81.30 81.30 81.30 0.2K
11:34 81.35 81.35 81.35 81.35 0.0K
11:35 81.30 81.30 81.30 81.30 5.1K
11:37 81.35 81.35 81.35 81.35 0.0K
11:39 81.25 81.25 81.25 81.25 0.1K
11:41 81.30 81.35 81.30 81.35 4.6K
11:42 81.35 81.35 81.35 81.35 0.0K
11:45 81.26 81.26 81.26 81.26 6.6K
11:48 81.25 81.25 81.25 81.25 0.0K
11:52 81.24 81.24 81.24 81.24 21.4K
11:53 81.30 81.30 81.20 81.20 6.2K
11:54 81.25 81.25 81.25 81.25 1.1K
12:00 81.15 81.15 81.15 81.15 0.0K
12:01 81.18 81.18 81.18 81.18 0.0K
12:03 81.20 81.20 81.20 81.20 0.6K
12:04 81.20 81.20 81.15 81.15 3.8K
12:05 81.14 81.15 81.14 81.15 5.8K
12:06 81.19 81.19 81.19 81.19 0.1K
12:07 81.10 81.10 81.10 81.10 0.9K
12:09 81.15 81.15 81.15 81.15 0.1K
12:10 81.15 81.15 81.15 81.15 4.0K
12:12 81.10 81.13 81.10 81.13 0.1K
12:15 81.10 81.10 81.10 81.10 0.0K
12:16 81.14 81.14 81.10 81.10 19.0K
12:18 81.10 81.10 81.10 81.10 0.0K
12:19 81.14 81.15 81.14 81.15 1.7K
12:25 81.15 81.15 81.05 81.05 14.1K
12:27 81.10 81.10 81.10 81.10 0.0K
12:29 81.10 81.10 81.10 81.10 0.0K
12:30 81.05 81.05 80.96 80.96 1.9K
12:33 80.95 80.95 80.95 80.95 0.0K
12:37 81.00 81.00 81.00 81.00 0.1K
12:39 81.00 81.00 81.00 81.00 0.0K
12:40 81.00 81.00 81.00 81.00 0.0K
12:41 80.98 80.98 80.98 80.98 8.0K
12:42 80.96 81.00 80.96 81.00 7.0K
12:45 81.00 81.05 81.00 81.05 9.1K
12:46 81.15 81.25 81.15 81.19 14.1K
12:47 81.25 81.25 81.25 81.25 2.2K
12:48 81.20 81.30 81.20 81.30 226.6K
12:49 81.35 81.35 81.35 81.35 0.0K
12:52 81.25 81.25 81.25 81.25 6.9K
12:54 81.30 81.30 81.24 81.24 3.6K
12:55 81.30 81.30 81.30 81.30 0.1K
12:56 81.30 81.30 81.30 81.30 4.2K
12:57 81.33 81.40 81.33 81.40 8.6K
13:01 81.45 81.45 81.45 81.45 0.0K
13:03 81.35 81.35 81.35 81.35 2.7K
13:05 81.39 81.39 81.39 81.39 1.9K
13:10 81.40 81.40 81.40 81.40 0.2K
13:13 81.35 81.35 81.30 81.30 3.3K
13:14 81.30 81.30 81.29 81.29 5.0K
13:15 81.33 81.33 81.33 81.33 1.2K
13:18 81.25 81.25 81.25 81.25 0.0K
13:25 81.25 81.25 81.25 81.25 0.0K
13:26 81.25 81.25 81.25 81.25 0.1K
13:30 81.35 81.35 81.35 81.35 0.0K
13:33 81.25 81.25 81.25 81.25 0.0K
13:34 81.31 81.31 81.31 81.31 0.2K
13:44 81.25 81.25 81.25 81.25 0.1K
13:45 81.25 81.25 81.25 81.25 0.0K
13:47 81.25 81.25 81.25 81.25 1.4K
13:48 81.35 81.35 81.30 81.30 6.0K
13:49 81.35 81.35 81.35 81.35 0.0K
13:54 81.35 81.35 81.25 81.25 6.7K
13:55 81.25 81.30 81.25 81.30 0.0K
13:58 81.30 81.30 81.30 81.30 0.0K
13:59 81.30 81.30 81.30 81.30 0.0K
14:00 81.30 81.30 81.30 81.30 3.8K
14:02 81.30 81.30 81.30 81.30 3.0K
14:04 81.30 81.30 81.25 81.25 2.0K
14:09 81.23 81.23 81.23 81.23 1.1K
14:10 81.35 81.35 81.35 81.35 0.0K
14:12 81.25 81.25 81.20 81.20 0.4K
14:13 81.20 81.20 81.20 81.20 9.4K
14:15 81.15 81.15 81.10 81.10 32.6K
14:16 81.10 81.15 81.10 81.15 11.3K
14:18 81.25 81.25 81.15 81.15 1.8K
14:19 81.14 81.14 81.14 81.14 0.2K
14:24 81.15 81.20 81.15 81.20 10.9K
14:25 81.17 81.17 81.17 81.17 0.5K
14:26 81.19 81.19 81.19 81.19 1.0K
14:28 81.24 81.24 81.24 81.24 0.0K
14:33 81.15 81.15 81.15 81.15 2.2K
14:39 81.15 81.15 81.15 81.15 0.0K
14:42 81.19 81.19 81.15 81.15 2.0K
14:44 81.25 81.25 81.25 81.25 10.3K
14:46 81.20 81.20 81.20 81.20 1.6K
14:49 81.25 81.25 81.25 81.25 0.0K
14:50 81.25 81.25 81.25 81.25 4.0K
14:51 81.20 81.20 81.20 81.20 0.2K
14:52 81.25 81.25 81.25 81.25 1.2K
14:53 81.30 81.30 81.30 81.30 0.0K
14:56 81.30 81.40 81.30 81.40 15.1K
14:57 81.40 81.40 81.40 81.40 1.2K
14:58 81.39 81.39 81.39 81.39 0.1K
15:00 81.42 81.42 81.42 81.42 0.0K
15:02 81.45 81.45 81.42 81.42 0.6K
15:04 81.45 81.45 81.45 81.45 1.3K
15:05 81.40 81.40 81.40 81.40 2.0K
15:11 81.35 81.35 81.30 81.35 2.2K
15:12 81.35 81.35 81.35 81.35 0.0K
15:13 81.25 81.32 81.25 81.28 0.0K
15:14 81.25 81.25 81.25 81.25 0.7K
15:15 81.25 81.25 81.20 81.20 1.2K
15:16 81.20 81.20 81.20 81.20 0.0K
15:17 81.25 81.25 81.15 81.15 0.2K
15:18 81.20 81.20 81.20 81.21 4.9K
15:20 81.25 81.25 81.25 81.25 0.0K
15:23 81.15 81.25 81.15 81.25 0.1K
15:25 81.25 81.25 81.25 81.25 3.5K
15:26 81.30 81.35 81.30 81.35 13.9K
15:27 81.40 81.40 81.40 81.40 4.8K
15:29 81.35 81.35 81.35 81.35 0.5K
15:30 81.35 81.45 81.35 81.45 2.3K
15:31 81.35 81.35 81.35 81.35 0.3K
15:33 81.45 81.45 81.45 81.45 0.0K
15:34 81.35 81.40 81.35 81.40 3.4K
15:38 81.30 81.30 81.30 81.30 0.0K
15:39 81.34 81.34 81.30 81.30 3.1K
15:40 81.35 81.35 81.35 81.35 0.0K
15:41 81.25 81.25 81.20 81.20 4.0K
15:45 81.30 81.30 81.24 81.24 4.3K
15:48 81.30 81.30 81.30 81.30 13.1K
15:54 81.30 81.30 81.30 81.30 0.0K
15:58 81.30 81.30 81.20 81.25 3.6K
16:01 81.17 81.25 81.17 81.25 8.7K
16:04 81.20 81.20 81.20 81.20 10.3K
16:05 81.25 81.25 81.25 81.25 0.0K
16:07 81.25 81.25 81.25 81.25 5.2K
16:12 81.30 81.30 81.30 81.30 0.0K
16:13 81.30 81.30 81.30 81.30 0.0K
16:14 81.30 81.30 81.30 81.30 1.5K
16:15 81.30 81.30 81.30 81.30 3.3K
16:18 81.25 81.25 81.25 81.25 0.0K
16:19 81.30 81.35 81.30 81.35 5.9K
16:20 81.35 81.35 81.25 81.25 4.4K
16:22 81.25 81.25 81.25 81.25 2.9K
16:23 81.25 81.30 81.25 81.30 11.8K
16:26 81.25 81.25 81.20 81.20 3.4K
16:28 81.30 81.30 81.30 81.30 6.7K
16:29 81.25 81.33 81.25 81.33 3.7K
16:35 81.50 81.50 81.50 81.50 830.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据