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 81.66 82.65 81.66 82.45 4.6K
08:02 82.65 82.65 82.65 82.65 3.0K
08:03 82.72 82.72 82.72 82.72 1.8K
08:05 82.86 82.90 82.86 82.90 40.3K
08:06 82.70 82.70 82.70 82.70 121.5K
08:08 82.70 82.70 82.70 82.70 4.9K
08:12 82.70 82.70 82.70 82.70 0.9K
08:14 82.63 82.63 82.55 82.55 6.1K
08:18 82.69 82.69 82.69 82.69 3.8K
08:19 82.80 82.80 82.80 82.80 0.2K
08:20 82.80 82.80 82.80 82.80 0.0K
08:24 82.80 82.80 82.80 82.80 0.1K
08:26 82.73 82.73 82.60 82.60 0.0K
08:28 82.65 82.65 82.65 82.65 2.9K
08:29 82.73 82.73 82.73 82.73 0.0K
08:31 82.80 82.80 82.66 82.66 1.0K
08:32 82.60 82.60 82.60 82.60 0.0K
08:34 82.80 82.80 82.60 82.60 0.1K
08:37 82.77 82.77 82.77 82.77 2.6K
08:39 82.80 82.80 82.80 82.80 0.0K
08:42 82.60 82.60 82.60 82.60 0.2K
08:43 82.80 82.80 82.80 82.80 0.0K
08:44 82.80 82.80 82.63 82.63 24.9K
08:45 82.60 82.60 82.60 82.60 3.0K
08:47 82.60 82.61 82.60 82.61 17.0K
08:48 82.65 82.65 82.65 82.65 0.0K
08:49 82.60 82.60 82.60 82.60 1.9K
08:50 82.55 82.55 82.55 82.55 0.0K
08:53 82.55 82.55 82.55 82.55 1.6K
08:55 82.52 82.53 82.52 82.53 16.0K
08:56 82.48 82.48 82.48 82.48 0.0K
09:02 82.50 82.55 82.45 82.55 0.7K
09:06 82.55 82.55 82.55 82.55 8.4K
09:08 82.50 82.50 82.50 82.50 0.0K
09:09 82.60 82.60 82.55 82.55 5.6K
09:10 82.55 82.55 82.55 82.55 0.5K
09:12 82.53 82.53 82.53 82.53 12.7K
09:13 82.55 82.60 82.55 82.60 3.6K
09:16 82.50 82.50 82.50 82.50 0.1K
09:18 82.55 82.55 82.55 82.55 3.6K
09:19 82.55 82.55 82.55 82.55 4.0K
09:26 82.55 82.55 82.55 82.55 0.1K
09:27 82.55 82.55 82.55 82.55 1.2K
09:29 82.55 82.55 82.55 82.55 0.4K
09:30 82.60 82.60 82.55 82.55 4.6K
09:32 82.60 82.60 82.60 82.60 0.0K
09:33 82.53 82.60 82.53 82.57 1.1K
09:34 82.60 82.60 82.53 82.53 5.2K
09:39 82.53 82.53 82.50 82.50 8.6K
09:40 82.50 82.50 82.50 82.50 3.3K
09:44 82.45 82.48 82.45 82.48 9.9K
09:45 82.48 82.48 82.48 82.48 0.5K
09:47 82.55 82.55 82.55 82.55 0.0K
09:48 82.55 82.55 82.55 82.55 7.6K
09:52 82.55 82.55 82.55 82.55 1.4K
09:55 82.55 82.55 82.55 82.55 2.6K
09:58 82.58 82.58 82.58 82.58 4.0K
10:01 82.58 82.58 82.58 82.58 4.0K
10:13 82.50 82.50 82.45 82.45 3.4K
10:15 82.46 82.46 82.46 82.46 1.9K
10:17 82.50 82.55 82.50 82.55 4.7K
10:19 82.45 82.50 82.45 82.50 3.0K
10:30 82.50 82.50 82.50 82.50 3.0K
10:31 82.45 82.45 82.45 82.45 4.4K
10:35 82.43 82.43 82.43 82.43 0.9K
10:37 82.40 82.40 82.40 82.40 3.7K
10:38 82.40 82.40 82.40 82.40 6.1K
10:40 82.38 82.38 82.38 82.38 5.0K
10:45 82.40 82.40 82.40 82.40 0.0K
10:47 82.40 82.40 82.40 82.40 9.4K
10:50 82.45 82.45 82.45 82.45 1.6K
10:51 82.45 82.45 82.40 82.40 1.7K
10:57 82.35 82.35 82.35 82.35 0.1K
11:00 82.40 82.40 82.40 82.40 0.1K
11:07 82.40 82.40 82.40 82.40 18.2K
11:08 82.38 82.45 82.38 82.45 7.6K
11:11 82.38 82.45 82.38 82.45 5.0K
11:13 82.38 82.45 82.38 82.45 8.5K
11:15 82.43 82.43 82.40 82.40 8.5K
11:16 82.35 82.35 82.35 82.35 1.3K
11:17 82.30 82.30 82.30 82.30 1.3K
11:18 82.28 82.28 82.28 82.28 1.8K
11:20 82.25 82.25 82.25 82.25 2.3K
11:21 82.25 82.25 82.05 82.10 13.3K
11:22 82.05 82.10 82.05 82.10 7.6K
11:23 82.08 82.08 82.08 82.08 0.9K
11:26 82.08 82.08 82.08 82.08 1.0K
11:27 82.09 82.09 82.09 82.09 0.8K
11:29 82.05 82.05 82.05 82.05 0.0K
11:34 82.20 82.20 82.20 82.20 6.5K
11:36 82.21 82.21 82.21 82.21 0.1K
11:38 82.25 82.25 82.25 82.25 8.7K
11:39 82.25 82.25 82.25 82.25 28.7K
11:41 82.20 82.20 82.20 82.20 1.4K
11:45 82.15 82.15 82.15 82.15 1.2K
11:47 82.25 82.25 82.25 82.25 0.0K
11:51 82.15 82.15 82.15 82.15 22.7K
11:52 82.18 82.18 82.18 82.18 1.6K
11:53 82.15 82.15 82.15 82.15 0.0K
11:56 82.15 82.15 82.10 82.10 6.0K
11:57 82.05 82.05 82.05 82.05 0.0K
12:01 82.10 82.11 82.10 82.11 1.9K
12:04 82.09 82.09 82.09 82.09 0.8K
12:08 82.15 82.15 82.10 82.10 8.1K
12:10 82.05 82.05 82.05 82.05 0.1K
12:11 82.00 82.00 82.00 82.00 0.1K
12:12 81.95 82.10 81.95 82.10 0.0K
12:14 81.99 81.99 81.99 81.99 1.5K
12:15 81.99 81.99 81.99 81.99 1.5K
12:16 82.00 82.00 82.00 82.00 4.0K
12:17 81.98 81.98 81.98 81.98 6.0K
12:21 82.05 82.05 82.05 82.05 0.0K
12:24 81.95 81.95 81.95 81.95 12.3K
12:25 82.05 82.05 82.05 82.05 2.7K
12:28 82.00 82.05 82.00 82.05 0.3K
12:29 82.05 82.05 82.05 82.05 4.3K
12:30 82.10 82.10 82.10 82.10 4.9K
12:31 82.15 82.15 82.08 82.08 4.5K
12:32 82.13 82.13 82.13 82.13 1.5K
12:33 82.15 82.15 82.09 82.09 15.0K
12:35 82.10 82.10 82.10 82.10 0.0K
12:36 82.11 82.11 82.05 82.05 11.9K
12:38 82.05 82.05 82.05 82.05 2.6K
12:40 82.15 82.15 82.15 82.15 2.7K
12:42 82.15 82.15 82.15 82.15 15.0K
12:45 82.20 82.20 82.20 82.20 0.0K
12:46 82.10 82.10 82.05 82.10 7.7K
12:48 82.05 82.05 82.05 82.05 0.0K
12:51 82.15 82.20 82.15 82.15 8.2K
12:56 82.20 82.20 82.20 82.20 8.2K
12:57 82.20 82.20 82.20 82.20 0.4K
12:58 82.25 82.25 82.25 82.25 0.0K
13:00 82.25 82.25 82.25 82.25 3.3K
13:05 82.24 82.24 82.24 82.24 0.5K
13:09 82.25 82.25 82.25 82.25 0.1K
13:22 82.30 82.30 82.23 82.23 1.2K
13:23 82.25 82.25 82.25 82.25 4.9K
13:24 82.10 82.10 82.10 82.10 0.6K
13:25 82.05 82.05 82.05 82.05 0.1K
13:30 82.08 82.08 82.08 82.08 0.6K
13:35 82.15 82.15 82.05 82.07 10.2K
13:36 82.10 82.10 82.10 82.10 0.5K
13:37 82.10 82.10 82.10 82.10 1.0K
13:41 82.05 82.15 82.05 82.15 4.8K
13:44 82.15 82.15 82.15 82.15 4.5K
13:45 82.15 82.15 82.15 82.15 1.0K
13:50 82.14 82.14 82.14 82.14 1.0K
13:59 82.10 82.25 82.10 82.25 7.9K
14:00 82.20 82.20 82.15 82.15 2.3K
14:02 82.15 82.15 82.15 82.15 4.6K
14:03 82.20 82.20 82.20 82.20 2.0K
14:10 82.38 82.38 82.38 82.38 1.3K
14:12 82.45 82.45 82.45 82.45 0.0K
14:14 82.30 82.30 82.30 82.30 0.0K
14:15 82.34 82.45 82.34 82.45 3.5K
14:17 82.45 82.45 82.30 82.30 0.3K
14:18 82.25 82.25 82.25 82.25 0.5K
14:20 82.25 82.30 82.20 82.30 4.7K
14:21 82.15 82.15 82.15 82.15 5.7K
14:22 82.15 82.15 82.15 82.15 2.2K
14:23 82.15 82.15 82.10 82.10 0.6K
14:24 82.10 82.10 82.10 82.10 3.7K
14:26 82.15 82.15 82.15 82.15 0.0K
14:27 82.10 82.10 82.05 82.05 10.7K
14:28 82.05 82.05 82.05 82.05 10.0K
14:30 82.00 82.00 82.00 82.00 0.8K
14:32 81.90 81.90 81.90 81.90 4.7K
14:33 81.85 81.85 81.85 81.85 0.0K
14:34 81.90 82.00 81.90 82.00 37.4K
14:36 81.93 81.93 81.93 81.93 3.6K
14:38 81.93 81.93 81.93 81.93 0.5K
14:40 81.92 81.92 81.92 81.92 11.6K
14:44 81.89 81.89 81.89 81.89 6.3K
14:45 81.85 81.85 81.85 81.85 0.8K
14:46 81.80 81.80 81.75 81.75 5.7K
14:47 81.80 81.80 81.80 81.80 3.3K
14:48 81.85 81.85 81.85 81.85 9.7K
14:50 81.85 81.85 81.85 81.85 0.9K
14:53 81.83 81.83 81.83 81.83 1.9K
14:56 81.83 81.83 81.83 81.83 19.4K
14:57 81.80 81.80 81.80 81.80 1.3K
14:58 81.80 81.80 81.79 81.79 5.0K
15:00 81.80 81.80 81.80 81.80 2.7K
15:01 81.83 81.83 81.83 81.83 0.4K
15:03 81.93 81.93 81.85 81.85 3.1K
15:05 81.90 81.90 81.90 81.90 0.1K
15:07 81.90 81.90 81.90 81.90 0.0K
15:09 81.95 81.95 81.95 81.95 0.0K
15:10 81.90 81.90 81.90 81.90 0.0K
15:12 81.90 81.95 81.85 81.85 9.6K
15:16 81.95 81.95 81.95 81.95 0.0K
15:17 81.85 81.85 81.85 81.85 21.3K
15:19 81.85 81.85 81.85 81.85 0.0K
15:21 82.00 82.00 82.00 82.00 0.0K
15:22 82.00 82.00 82.00 82.00 0.0K
15:24 82.00 82.00 82.00 82.00 0.0K
15:26 81.93 81.93 81.93 81.93 3.3K
15:27 81.95 81.95 81.90 81.90 16.2K
15:29 81.95 81.95 81.95 81.95 0.0K
15:34 81.85 81.85 81.80 81.80 3.1K
15:35 81.80 81.80 81.80 81.80 0.0K
15:37 81.95 81.95 81.95 81.95 0.9K
15:38 81.88 81.88 81.88 81.88 3.0K
15:39 81.85 81.85 81.85 81.85 2.0K
15:40 81.83 81.83 81.83 81.83 0.7K
15:41 81.90 81.90 81.90 81.90 0.0K
15:42 81.80 81.80 81.80 81.80 2.0K
15:44 81.90 81.90 81.90 81.90 0.0K
15:45 81.95 81.95 81.93 81.93 3.0K
15:46 81.95 81.95 81.95 81.95 0.1K
15:50 82.10 82.10 82.05 82.05 6.2K
15:51 82.15 82.15 82.10 82.10 5.9K
15:53 82.08 82.08 82.08 82.08 1.9K
15:54 82.05 82.05 82.05 82.05 8.9K
15:55 82.05 82.05 82.05 82.05 1.4K
15:56 82.10 82.10 82.10 82.10 3.1K
15:58 82.00 82.00 82.00 82.00 1.7K
15:59 82.00 82.00 82.00 82.00 0.0K
16:00 82.00 82.03 82.00 82.00 8.2K
16:01 81.98 81.98 81.98 81.98 2.0K
16:04 82.10 82.10 82.05 82.05 9.8K
16:05 82.05 82.05 82.05 82.05 3.4K
16:06 82.03 82.03 82.03 82.03 0.1K
16:07 82.00 82.10 82.00 82.10 11.9K
16:08 82.10 82.10 82.10 82.10 0.1K
16:11 82.20 82.20 82.20 82.20 2.0K
16:12 82.20 82.25 82.15 82.15 17.3K
16:13 82.10 82.10 82.10 82.10 10.1K
16:18 82.20 82.20 82.20 82.20 12.0K
16:19 82.20 82.20 82.20 82.20 1.7K
16:20 82.25 82.25 82.25 82.25 4.6K
16:23 82.25 82.25 82.25 82.25 9.4K
16:24 82.30 82.30 82.25 82.25 5.0K
16:25 82.30 82.30 82.30 82.30 13.8K
16:26 82.30 82.35 82.30 82.35 17.0K
16:27 82.25 82.25 82.25 82.25 1.7K
16:28 82.30 82.30 82.30 82.30 3.8K
16:29 82.40 82.40 82.25 82.25 31.6K
16:35 82.65 82.65 82.65 82.65 892.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据