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 79.80 79.80 79.80 79.80 0.1K
08:01 80.02 80.02 80.02 80.02 0.1K
08:05 80.90 80.90 80.56 80.56 14.8K
08:06 80.76 80.79 80.76 80.79 32.1K
08:08 81.15 81.15 81.15 81.15 0.1K
08:09 80.70 80.70 80.40 80.50 30.7K
08:10 80.55 80.55 80.55 80.55 0.7K
08:11 80.70 80.70 80.70 80.70 1.9K
08:12 80.75 80.75 80.75 80.75 0.0K
08:13 80.59 80.59 80.59 80.59 3.2K
08:16 80.60 80.60 80.60 80.60 1.2K
08:17 80.50 80.50 80.50 80.50 1.0K
08:19 80.65 80.65 80.65 80.65 0.9K
08:20 80.90 80.90 80.90 80.90 0.0K
08:21 80.90 80.90 80.60 80.60 4.9K
08:27 80.75 80.75 80.75 80.75 0.0K
08:30 80.89 80.89 80.89 80.89 0.1K
08:32 81.00 81.10 81.00 81.10 0.5K
08:34 81.05 81.10 81.05 81.10 0.1K
08:35 81.13 81.13 81.13 81.13 4.0K
08:36 81.05 81.08 81.05 81.08 0.1K
08:38 81.10 81.10 81.10 81.10 4.0K
08:40 81.29 81.29 81.29 81.29 3.8K
08:41 81.40 81.50 81.40 81.50 35.3K
08:42 81.53 81.53 81.53 81.53 3.8K
08:43 81.50 81.50 81.50 81.50 8.1K
08:44 81.60 81.65 81.60 81.65 4.0K
08:45 81.70 81.70 81.60 81.60 7.6K
08:48 81.50 81.50 81.50 81.50 2.1K
08:51 81.65 81.65 81.55 81.55 5.7K
08:52 81.59 81.65 81.59 81.65 10.6K
08:53 81.65 81.65 81.65 81.65 2.7K
08:57 81.70 81.70 81.70 81.70 2.6K
08:58 81.70 81.70 81.70 81.70 0.0K
09:00 81.85 81.85 81.85 81.85 0.6K
09:01 81.75 81.75 81.70 81.70 28.6K
09:03 81.71 81.85 81.71 81.85 7.7K
09:04 81.90 81.90 81.70 81.70 10.3K
09:05 81.71 81.80 81.71 81.80 0.0K
09:06 81.80 81.80 81.80 81.80 0.1K
09:07 81.80 81.90 81.80 81.90 3.6K
09:11 81.80 81.80 81.70 81.70 36.0K
09:12 81.77 81.77 81.70 81.70 2.9K
09:13 81.70 81.70 81.45 81.45 5.9K
09:15 81.60 81.60 81.44 81.44 25.0K
09:16 81.40 81.40 81.15 81.15 18.5K
09:17 81.25 81.25 81.25 81.25 7.9K
09:19 81.20 81.20 81.10 81.10 5.8K
09:20 81.25 81.25 81.15 81.15 2.6K
09:21 81.10 81.10 81.10 81.10 1.9K
09:22 81.05 81.05 81.05 81.05 1.5K
09:23 81.05 81.05 81.05 81.05 3.5K
09:27 81.20 81.20 81.20 81.20 1.7K
09:30 81.25 81.45 81.25 81.43 3.0K
09:31 81.30 81.30 81.30 81.30 0.1K
09:32 81.40 81.40 81.40 81.40 0.0K
09:35 81.25 81.25 81.25 81.25 52.9K
09:36 81.27 81.27 81.27 81.27 52.8K
09:39 81.45 81.45 81.44 81.44 17.0K
09:40 81.40 81.40 81.38 81.38 17.2K
09:44 81.33 81.33 81.33 81.33 13.3K
09:46 81.40 81.40 81.40 81.40 3.4K
09:48 81.35 81.35 81.35 81.35 0.0K
09:49 81.35 81.35 81.35 81.35 0.0K
09:51 81.45 81.65 81.45 81.65 0.0K
09:56 81.45 81.45 81.45 81.45 0.0K
10:02 81.55 81.55 81.55 81.55 4.3K
10:05 81.60 81.60 81.60 81.60 6.1K
10:08 81.58 81.58 81.58 81.58 0.7K
10:09 81.45 81.55 81.45 81.55 14.5K
10:10 81.60 81.60 81.60 81.60 0.0K
10:12 81.65 81.70 81.65 81.70 36.1K
10:15 81.65 81.65 81.65 81.65 0.0K
10:16 81.65 81.65 81.65 81.65 0.0K
10:17 81.68 81.68 81.68 81.68 12.6K
10:18 81.65 81.65 81.60 81.60 8.2K
10:20 81.65 81.80 81.62 81.70 14.8K
10:22 81.69 81.69 81.69 81.69 0.7K
10:27 81.65 81.75 81.65 81.75 9.3K
10:30 81.95 81.95 81.95 81.95 2.2K
10:31 82.05 82.05 82.05 82.05 1.0K
10:32 82.07 82.07 82.07 82.07 3.8K
10:33 82.00 82.08 82.00 82.08 15.5K
10:34 82.20 82.20 82.20 82.20 0.1K
10:39 82.00 82.00 82.00 82.00 0.1K
10:41 82.10 82.10 82.10 82.10 0.0K
10:42 82.01 82.01 82.01 82.01 1.4K
10:43 81.95 81.95 81.95 81.95 6.8K
10:44 82.05 82.10 82.05 82.10 8.9K
10:45 82.15 82.15 82.05 82.05 0.3K
10:46 82.15 82.15 82.15 82.15 2.3K
10:50 82.30 82.30 82.30 82.30 0.4K
10:55 82.10 82.15 82.10 82.15 10.9K
10:56 82.16 82.25 82.16 82.25 14.6K
10:57 82.30 82.30 82.30 82.30 0.2K
10:58 82.30 82.30 82.30 82.30 0.0K
10:59 82.30 82.30 82.30 82.30 0.0K
11:03 82.30 82.40 82.30 82.40 2.7K
11:08 82.45 82.45 82.40 82.40 56.4K
11:12 82.50 82.50 82.50 82.50 7.0K
11:14 82.40 82.50 82.40 82.50 5.9K
11:16 82.60 82.85 82.60 82.85 1.9K
11:17 82.60 82.60 82.55 82.55 3.1K
11:19 82.50 82.50 82.45 82.45 48.2K
11:20 82.50 82.50 82.50 82.50 12.0K
11:25 82.40 82.40 82.40 82.40 0.0K
11:27 82.60 82.60 82.50 82.50 53.1K
11:28 82.60 82.65 82.60 82.65 27.8K
11:29 82.63 82.63 82.63 82.63 1.5K
11:32 82.61 82.61 82.61 82.61 0.6K
11:33 82.55 82.55 82.50 82.50 61.9K
11:38 82.45 82.45 82.45 82.45 0.9K
11:40 82.50 82.50 82.50 82.50 0.0K
11:41 82.55 82.55 82.55 82.55 0.0K
11:43 82.55 82.55 82.55 82.55 0.1K
11:47 82.55 82.55 82.55 82.55 0.0K
11:48 82.50 82.50 82.50 82.50 0.5K
11:53 82.50 82.50 82.50 82.50 5.5K
11:54 82.30 82.30 82.15 82.20 11.7K
11:56 82.15 82.15 82.15 82.15 0.3K
11:57 82.15 82.15 82.15 82.15 0.2K
11:59 82.05 82.05 82.05 82.05 10.9K
12:01 82.05 82.10 82.05 82.10 2.0K
12:02 82.12 82.12 82.12 82.12 0.4K
12:03 82.15 82.15 82.15 82.15 2.6K
12:12 82.20 82.20 82.20 82.20 0.1K
12:16 82.20 82.20 82.20 82.20 0.0K
12:18 82.15 82.15 82.15 82.15 0.6K
12:19 82.15 82.15 82.15 82.15 0.2K
12:22 82.15 82.15 82.15 82.15 3.4K
12:26 82.10 82.10 82.10 82.10 5.7K
12:29 82.10 82.10 82.10 82.10 2.0K
12:30 82.20 82.25 82.20 82.25 1.8K
12:37 82.28 82.28 82.28 82.28 2.4K
12:40 82.20 82.20 82.20 82.20 0.0K
12:42 82.20 82.20 82.20 82.20 0.0K
12:44 82.28 82.28 82.28 82.28 12.5K
12:46 82.27 82.27 82.27 82.27 6.4K
12:49 82.27 82.27 82.27 82.27 6.2K
12:50 82.35 82.35 82.30 82.30 0.3K
12:51 82.35 82.35 82.35 82.35 15.3K
12:52 82.35 82.35 82.35 82.35 4.9K
12:53 82.38 82.38 82.38 82.38 0.7K
12:55 82.35 82.35 82.35 82.35 0.0K
12:56 82.45 82.45 82.35 82.35 0.0K
12:57 82.45 82.45 82.45 82.45 0.0K
13:00 82.45 82.55 82.45 82.55 27.9K
13:01 82.60 82.60 82.55 82.55 21.0K
13:02 82.60 82.65 82.60 82.65 1.5K
13:04 82.70 82.70 82.70 82.70 0.8K
13:05 82.67 82.67 82.67 82.67 27.0K
13:06 82.60 82.60 82.60 82.60 0.0K
13:07 82.66 82.66 82.66 82.66 33.7K
13:08 82.60 82.60 82.60 82.60 0.2K
13:09 82.70 82.75 82.70 82.75 5.1K
13:10 82.75 82.75 82.75 82.75 0.6K
13:11 82.60 82.60 82.55 82.55 16.1K
13:12 82.60 82.60 82.60 82.60 0.6K
13:13 82.59 82.59 82.59 82.59 5.0K
13:14 82.59 82.59 82.55 82.55 5.1K
13:15 82.58 82.58 82.58 82.58 14.5K
13:17 82.60 82.60 82.60 82.60 2.0K
13:20 82.57 82.60 82.55 82.60 45.7K
13:21 82.60 82.60 82.60 82.60 2.0K
13:23 82.63 82.63 82.63 82.63 4.1K
13:25 82.65 82.65 82.62 82.62 13.0K
13:26 82.65 82.66 82.65 82.66 1.8K
13:27 82.60 82.60 82.60 82.60 0.0K
13:28 82.60 82.60 82.60 82.60 0.0K
13:37 82.50 82.50 82.45 82.45 9.4K
13:41 82.38 82.38 82.38 82.38 0.2K
13:44 82.45 82.45 82.45 82.45 0.5K
13:45 82.45 82.45 82.45 82.45 0.2K
13:49 82.50 82.50 82.50 82.50 17.3K
13:51 82.45 82.45 82.39 82.39 11.9K
13:52 82.35 82.35 82.35 82.35 0.0K
13:57 82.35 82.35 82.35 82.35 0.0K
13:59 82.35 82.35 82.35 82.35 0.0K
14:01 82.45 82.50 82.45 82.50 0.3K
14:03 82.50 82.50 82.50 82.50 0.0K
14:04 82.50 82.55 82.50 82.55 10.2K
14:05 82.60 82.60 82.60 82.60 0.0K
14:07 82.60 82.60 82.60 82.60 0.0K
14:08 82.65 82.65 82.65 82.65 0.2K
14:09 82.50 82.50 82.50 82.50 0.0K
14:10 82.60 82.60 82.60 82.60 2.3K
14:12 82.60 82.60 82.60 82.60 4.3K
14:13 82.55 82.61 82.55 82.61 10.9K
14:15 82.55 82.55 82.55 82.55 1.2K
14:16 82.55 82.55 82.55 82.55 1.2K
14:17 82.55 82.55 82.55 82.55 15.9K
14:20 82.54 82.54 82.50 82.50 52.0K
14:22 82.50 82.50 82.50 82.50 1.7K
14:27 82.48 82.48 82.48 82.48 1.7K
14:28 82.45 82.45 82.45 82.45 6.2K
14:29 82.45 82.45 82.45 82.45 1.1K
14:30 82.45 82.45 82.45 82.45 4.1K
14:32 82.40 82.40 82.40 82.40 3.8K
14:34 82.40 82.40 82.40 82.40 2.4K
14:40 82.35 82.40 82.35 82.40 4.9K
14:41 82.45 82.45 82.45 82.45 5.6K
14:42 82.43 82.50 82.43 82.50 5.1K
14:45 82.42 82.45 82.42 82.45 4.4K
14:46 82.40 82.40 82.35 82.35 12.5K
14:47 82.35 82.35 82.35 82.35 0.9K
14:51 82.40 82.45 82.40 82.45 2.4K
14:52 82.45 82.45 82.45 82.45 6.4K
14:53 82.39 82.39 82.39 82.39 24.3K
14:57 82.50 82.50 82.50 82.50 0.9K
14:59 82.50 82.50 82.50 82.50 0.0K
15:01 82.45 82.45 82.45 82.45 1.5K
15:02 82.40 82.40 82.40 82.40 2.4K
15:03 82.35 82.35 82.35 82.35 6.3K
15:04 82.30 82.30 82.15 82.15 4.7K
15:07 82.15 82.15 82.15 82.15 1.7K
15:10 82.15 82.20 82.13 82.13 46.4K
15:11 82.20 82.20 82.20 82.20 0.0K
15:15 82.25 82.25 82.25 82.25 8.2K
15:16 82.20 82.20 82.20 82.20 0.1K
15:20 82.25 82.25 82.15 82.25 3.7K
15:21 82.35 82.35 82.35 82.35 4.0K
15:22 82.30 82.30 82.30 82.30 8.5K
15:23 82.35 82.35 82.35 82.35 0.1K
15:26 82.45 82.45 82.39 82.39 32.2K
15:27 82.39 82.45 82.39 82.45 35.4K
15:28 82.42 82.42 82.42 82.42 30.3K
15:29 82.40 82.40 82.40 82.40 0.0K
15:30 82.42 82.45 82.42 82.45 40.4K
15:31 82.45 82.45 82.45 82.45 20.0K
15:33 82.40 82.40 82.40 82.40 0.0K
15:34 82.45 82.45 82.45 82.45 7.8K
15:35 82.55 82.55 82.55 82.55 2.3K
15:36 82.55 82.55 82.55 82.55 0.3K
15:37 82.60 82.60 82.60 82.60 0.0K
15:38 82.50 82.50 82.50 82.50 0.8K
15:40 82.50 82.50 82.45 82.45 8.0K
15:41 82.40 82.40 82.40 82.40 1.1K
15:42 82.40 82.40 82.40 82.40 4.9K
15:44 82.44 82.44 82.44 82.44 9.1K
15:48 82.50 82.50 82.50 82.50 0.5K
15:50 82.51 82.51 82.51 82.51 0.3K
15:54 82.55 82.55 82.55 82.55 0.5K
15:55 82.50 82.50 82.45 82.49 8.6K
15:56 82.60 82.60 82.60 82.60 2.0K
15:58 82.54 82.54 82.54 82.54 20.0K
15:59 82.55 82.55 82.50 82.50 28.7K
16:00 82.40 82.45 82.40 82.45 9.0K
16:01 82.55 82.55 82.55 82.55 12.3K
16:02 82.57 82.65 82.57 82.60 28.9K
16:03 82.55 82.55 82.55 82.55 0.0K
16:04 82.55 82.55 82.45 82.55 11.1K
16:06 82.45 82.45 82.45 82.45 0.0K
16:07 82.55 82.55 82.55 82.55 0.0K
16:08 82.40 82.40 82.40 82.40 6.1K
16:10 82.60 82.60 82.60 82.60 1.6K
16:11 82.60 82.60 82.60 82.60 2.7K
16:12 82.60 82.60 82.50 82.50 0.8K
16:13 82.60 82.60 82.60 82.60 3.0K
16:14 82.55 82.65 82.50 82.65 15.4K
16:15 82.65 82.65 82.65 82.65 1.6K
16:16 82.50 82.50 82.50 82.50 19.3K
16:17 82.55 82.60 82.55 82.60 3.4K
16:19 82.45 82.50 82.45 82.50 15.2K
16:20 82.50 82.55 82.45 82.55 13.7K
16:21 82.50 82.55 82.50 82.50 86.9K
16:22 82.55 82.55 82.51 82.51 39.3K
16:24 82.60 82.60 82.55 82.55 6.5K
16:25 82.53 82.55 82.53 82.55 8.3K
16:26 82.55 82.55 82.55 82.55 0.0K
16:27 82.53 82.55 82.50 82.55 4.1K
16:28 82.53 82.53 82.45 82.45 293.7K
16:29 82.44 82.50 82.40 82.40 14.7K
16:35 82.80 82.80 82.80 82.80 2,984.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据