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 82.75 82.98 82.75 82.98 1.3K
08:02 83.02 83.02 83.02 83.02 6.2K
08:03 82.60 82.60 82.60 82.60 16.7K
08:04 82.62 82.62 82.62 82.62 0.7K
08:05 82.90 82.90 82.90 82.90 39.9K
08:06 82.85 82.85 82.85 82.85 0.0K
08:08 82.85 82.85 82.85 82.85 0.6K
08:09 82.68 82.85 82.68 82.70 105.1K
08:10 82.80 83.00 82.80 83.00 0.6K
08:13 83.00 83.00 83.00 83.00 0.5K
08:15 82.88 82.88 82.88 82.88 0.2K
08:16 82.80 82.87 82.80 82.87 3.3K
08:18 82.88 83.00 82.88 83.00 4.1K
08:20 83.05 83.05 83.05 83.05 4.7K
08:21 82.82 82.82 82.80 82.80 1.6K
08:22 82.71 82.71 82.70 82.70 1.6K
08:26 82.75 82.75 82.75 82.75 0.3K
08:27 82.70 82.70 82.70 82.70 2.8K
08:28 82.70 82.70 82.70 82.70 0.0K
08:29 82.68 82.68 82.68 82.68 3.5K
08:30 82.80 82.85 82.73 82.85 0.1K
08:32 82.76 82.76 82.76 82.76 0.8K
08:33 82.65 82.66 82.65 82.66 0.3K
08:34 82.66 82.66 82.66 82.66 0.0K
08:35 82.84 82.84 82.76 82.76 0.6K
08:36 82.85 82.85 82.85 82.85 0.0K
08:37 82.70 82.89 82.60 82.65 4.7K
08:38 82.70 82.70 82.70 82.70 0.0K
08:39 82.64 82.64 82.64 82.64 12.5K
08:41 82.70 82.70 82.70 82.70 0.0K
08:43 82.73 82.73 82.73 82.73 0.0K
08:46 82.70 82.70 82.70 82.70 0.0K
08:47 82.77 82.77 82.77 82.77 1.0K
08:50 82.80 82.90 82.80 82.90 0.5K
08:52 82.80 82.80 82.80 82.80 8.6K
08:53 82.75 82.90 82.75 82.90 3.6K
08:55 82.90 82.90 82.90 82.90 21.1K
08:59 82.90 82.90 82.80 82.80 13.6K
09:00 82.85 82.85 82.85 82.85 1.3K
09:02 82.90 82.90 82.90 82.90 0.0K
09:04 82.75 82.75 82.75 82.75 0.2K
09:06 82.85 82.85 82.85 82.85 0.0K
09:14 82.85 82.85 82.85 82.85 0.0K
09:16 82.85 82.85 82.85 82.85 0.0K
09:19 82.60 82.60 82.60 82.60 10.6K
09:20 82.55 82.55 82.55 82.55 10.0K
09:21 82.50 82.50 82.50 82.50 6.0K
09:22 82.50 82.50 82.50 82.50 5.1K
09:24 82.60 82.60 82.60 82.60 1.0K
09:27 82.56 82.65 82.56 82.65 8.5K
09:30 82.59 82.59 82.59 82.59 10.0K
09:31 82.55 82.65 82.55 82.65 2.7K
09:32 82.75 82.75 82.75 82.75 0.0K
09:33 82.75 82.75 82.75 82.75 0.9K
09:36 82.65 82.70 82.60 82.60 5.9K
09:38 82.53 82.53 82.53 82.53 0.0K
09:43 82.53 82.60 82.53 82.60 0.4K
09:49 82.60 82.60 82.50 82.50 0.1K
09:50 82.56 82.60 82.56 82.60 7.5K
09:51 82.60 82.60 82.60 82.60 2.5K
09:54 82.50 82.50 82.43 82.43 18.5K
09:55 82.45 82.45 82.45 82.45 4.5K
09:56 82.50 82.50 82.50 82.50 58.7K
09:57 82.45 82.45 82.45 82.45 1.5K
10:02 82.50 82.50 82.50 82.50 3.1K
10:03 82.50 82.50 82.50 82.50 0.1K
10:04 82.49 82.49 82.49 82.49 19.1K
10:05 82.60 82.60 82.60 82.60 0.0K
10:08 82.50 82.50 82.50 82.50 0.2K
10:10 82.45 82.45 82.45 82.45 0.1K
10:11 82.53 82.53 82.53 82.53 24.0K
10:15 82.60 82.60 82.60 82.60 0.0K
10:17 82.50 82.60 82.50 82.60 3.8K
10:18 82.65 82.65 82.65 82.65 0.0K
10:20 82.48 82.50 82.48 82.48 15.0K
10:21 82.45 82.45 82.45 82.45 0.6K
10:24 82.45 82.45 82.45 82.45 0.0K
10:26 82.60 82.60 82.60 82.60 0.0K
10:29 82.49 82.53 82.49 82.53 8.7K
10:30 82.40 82.40 82.40 82.40 6.8K
10:32 82.45 82.45 82.45 82.45 2.0K
10:36 82.50 82.50 82.45 82.45 2.7K
10:37 82.50 82.50 82.50 82.50 9.5K
10:38 82.50 82.50 82.50 82.50 0.1K
10:40 82.45 82.45 82.45 82.45 3.4K
10:41 82.40 82.40 82.40 82.40 0.0K
10:43 82.45 82.45 82.45 82.45 0.0K
10:44 82.55 82.55 82.55 82.55 0.6K
10:45 82.45 82.50 82.45 82.50 4.4K
10:46 82.55 82.55 82.55 82.55 0.1K
10:50 82.65 82.65 82.65 82.65 0.0K
10:55 82.60 82.60 82.60 82.60 0.0K
10:59 82.60 82.60 82.60 82.60 3.9K
11:00 82.70 82.70 82.70 82.70 7.0K
11:01 82.70 82.70 82.70 82.70 10.0K
11:02 82.65 82.80 82.65 82.80 11.7K
11:05 82.80 82.80 82.80 82.80 6.2K
11:06 82.80 82.80 82.80 82.80 3.2K
11:07 82.82 82.85 82.82 82.85 13.6K
11:08 82.90 82.90 82.90 82.90 1.9K
11:09 82.85 82.85 82.85 82.85 2.7K
11:10 82.90 82.95 82.90 82.95 0.4K
11:11 82.85 82.85 82.85 82.85 0.0K
11:20 82.90 82.90 82.90 82.90 0.1K
11:27 82.85 82.85 82.80 82.80 12.2K
11:29 82.80 82.80 82.80 82.80 5.2K
11:30 82.75 82.75 82.70 82.71 21.3K
11:32 82.75 82.77 82.75 82.77 8.9K
11:34 82.84 82.84 82.84 82.84 2.6K
11:46 82.85 82.85 82.85 82.85 0.2K
11:47 82.85 82.85 82.85 82.85 4.5K
11:48 82.75 82.75 82.75 82.75 4.6K
11:50 82.80 82.80 82.80 82.80 3.9K
11:53 82.80 82.80 82.80 82.80 1.4K
11:57 82.85 82.85 82.85 82.85 0.0K
11:58 82.78 82.80 82.78 82.80 19.9K
11:59 82.75 82.75 82.75 82.75 0.3K
12:02 82.65 82.70 82.65 82.70 6.1K
12:03 82.85 82.85 82.85 82.85 0.2K
12:09 82.74 82.85 82.74 82.85 2.1K
12:10 82.85 82.85 82.85 82.85 0.0K
12:15 82.80 82.80 82.80 82.80 0.0K
12:16 82.75 82.75 82.70 82.70 1.5K
12:19 82.68 82.68 82.68 82.68 14.8K
12:23 82.68 82.68 82.68 82.68 1.2K
12:24 82.70 82.70 82.70 82.70 5.4K
12:30 82.65 82.65 82.65 82.65 0.0K
12:31 82.65 82.65 82.65 82.65 0.0K
12:36 82.60 82.60 82.60 82.60 6.7K
12:37 82.60 82.60 82.55 82.60 6.8K
12:41 82.70 82.70 82.60 82.60 0.0K
12:50 82.60 82.60 82.56 82.56 9.9K
12:51 82.60 82.60 82.60 82.60 4.4K
12:53 82.55 82.55 82.55 82.55 0.0K
12:55 82.55 82.55 82.45 82.45 10.0K
12:56 82.50 82.50 82.50 82.50 0.2K
12:57 82.45 82.45 82.45 82.45 3.8K
12:59 82.46 82.46 82.46 82.46 0.5K
13:00 82.40 82.40 82.40 82.40 1.4K
13:01 82.40 82.40 82.40 82.40 5.7K
13:03 82.50 82.50 82.45 82.46 13.6K
13:04 82.45 82.45 82.40 82.40 0.1K
13:08 82.40 82.40 82.40 82.40 1.0K
13:09 82.35 82.35 82.35 82.35 2.0K
13:10 82.45 82.45 82.45 82.45 2.0K
13:17 82.55 82.55 82.55 82.55 0.0K
13:19 82.45 82.45 82.40 82.40 9.6K
13:22 82.40 82.40 82.40 82.40 1.7K
13:27 82.45 82.45 82.45 82.45 0.0K
13:29 82.45 82.45 82.45 82.45 0.2K
13:30 82.45 82.45 82.40 82.40 803.4K
13:31 82.40 82.50 82.40 82.50 4.4K
13:34 82.40 82.40 82.40 82.40 3.2K
13:35 82.40 82.40 82.35 82.35 7.2K
13:36 82.40 82.40 82.40 82.40 3.9K
13:38 82.50 82.50 82.50 82.50 0.0K
13:39 82.35 82.50 82.35 82.50 4.2K
13:41 82.40 82.40 82.35 82.35 0.1K
13:44 82.30 82.30 82.30 82.30 7.1K
13:45 82.29 82.29 82.29 82.29 3.5K
13:46 82.28 82.30 82.28 82.30 4.9K
13:50 82.35 82.35 82.35 82.35 6.4K
13:52 82.30 82.30 82.30 82.30 2.2K
13:53 82.28 82.28 82.28 82.28 1.2K
13:58 82.35 82.35 82.35 82.35 0.1K
13:59 82.25 82.25 82.25 82.25 6.0K
14:03 82.15 82.15 82.15 82.15 9.3K
14:04 82.15 82.15 82.10 82.10 2.7K
14:05 82.10 82.10 82.10 82.10 9.5K
14:11 82.05 82.05 82.03 82.03 4.9K
14:14 82.00 82.00 82.00 82.00 6.0K
14:15 82.00 82.05 82.00 82.05 1.6K
14:20 82.01 82.01 82.01 82.01 12.1K
14:26 82.05 82.05 82.05 82.05 0.3K
14:30 82.10 82.15 82.10 82.15 5.9K
14:31 82.20 82.30 82.20 82.30 4.4K
14:33 82.40 82.40 82.35 82.35 2.2K
14:34 82.35 82.35 82.25 82.29 17.8K
14:35 82.30 82.40 82.30 82.40 2.8K
14:36 82.30 82.35 82.30 82.35 4.5K
14:38 82.35 82.35 82.35 82.35 1.2K
14:40 82.45 82.45 82.40 82.40 6.2K
14:41 82.40 82.40 82.35 82.35 11.8K
14:42 82.30 82.40 82.30 82.40 5.2K
14:43 82.50 82.50 82.50 82.50 7.5K
14:44 82.62 82.62 82.55 82.55 22.1K
14:45 82.65 82.70 82.65 82.70 4.3K
14:46 82.70 82.70 82.70 82.70 15.2K
14:47 82.65 82.65 82.60 82.60 9.9K
14:48 82.70 82.70 82.65 82.65 14.5K
14:49 82.66 82.75 82.66 82.75 12.7K
14:50 82.80 82.80 82.70 82.70 12.9K
14:52 82.60 82.69 82.60 82.69 0.7K
14:54 82.60 82.60 82.60 82.60 8.2K
14:56 82.60 82.60 82.50 82.50 8.6K
14:57 82.45 82.45 82.45 82.45 8.6K
14:59 82.55 82.55 82.55 82.55 5.5K
15:01 82.50 82.50 82.50 82.50 8.7K
15:02 82.50 82.50 82.50 82.50 1.0K
15:04 82.55 82.55 82.55 82.55 2.1K
15:07 82.60 82.60 82.60 82.60 1.6K
15:08 82.60 82.65 82.60 82.65 5.8K
15:09 82.60 82.60 82.60 82.60 1.4K
15:10 82.55 82.55 82.55 82.55 9.9K
15:11 82.55 82.55 82.55 82.55 3.1K
15:12 82.51 82.51 82.51 82.51 4.6K
15:13 82.45 82.45 82.41 82.41 5.7K
15:14 82.35 82.35 82.30 82.30 3.2K
15:15 82.30 82.30 82.30 82.30 0.0K
15:16 82.30 82.30 82.30 82.30 4.2K
15:18 82.25 82.25 82.25 82.25 2.7K
15:20 82.20 82.20 82.20 82.20 1.9K
15:21 82.25 82.25 82.20 82.20 5.7K
15:23 82.20 82.20 82.20 82.20 7.1K
15:27 82.25 82.25 82.25 82.25 3.8K
15:31 82.23 82.23 82.23 82.23 1.5K
15:32 82.25 82.25 82.25 82.25 1.7K
15:34 82.26 82.26 82.26 82.26 1.6K
15:35 82.30 82.30 82.20 82.20 7.2K
15:37 82.20 82.21 82.20 82.21 29.3K
15:39 82.25 82.25 82.25 82.25 1.4K
15:40 82.20 82.20 82.20 82.20 10.0K
15:41 82.20 82.20 82.10 82.10 14.5K
15:45 82.15 82.20 82.15 82.20 1.4K
15:46 82.18 82.18 82.18 82.18 0.4K
15:50 82.21 82.30 82.21 82.30 5.2K
15:53 82.25 82.30 82.25 82.30 5.2K
15:54 82.25 82.25 82.25 82.25 1.9K
15:55 82.20 82.20 82.10 82.10 21.4K
15:56 82.05 82.05 82.00 82.00 5.3K
15:57 82.05 82.05 82.05 82.05 0.0K
15:59 82.00 82.00 82.00 82.00 0.1K
16:01 81.90 81.90 81.90 81.90 5.4K
16:02 82.05 82.05 82.05 82.05 6.9K
16:05 82.10 82.10 82.05 82.05 12.9K
16:06 82.10 82.10 82.10 82.10 5.1K
16:07 82.10 82.10 82.05 82.05 20.0K
16:12 82.00 82.15 82.00 82.15 8.0K
16:14 82.20 82.20 82.20 82.20 4.9K
16:15 82.10 82.20 82.10 82.20 6.1K
16:16 82.15 82.15 82.15 82.15 15.6K
16:17 82.20 82.20 82.20 82.20 8.3K
16:20 82.15 82.25 82.15 82.25 11.8K
16:25 82.30 82.30 82.30 82.30 0.2K
16:27 82.25 82.25 82.25 82.25 15.2K
16:28 82.25 82.35 82.21 82.30 68.4K
16:29 82.35 82.35 82.35 82.35 3.9K
16:35 82.50 82.50 82.50 82.50 1,300.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据