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 82.60 82.70 81.50 82.70 2.3K
08:04 82.50 82.65 82.50 82.65 4.8K
08:11 82.55 82.55 82.55 82.55 0.0K
08:13 82.60 82.60 82.60 82.60 1.8K
08:15 82.70 82.70 82.70 82.70 0.0K
08:16 82.75 82.85 82.75 82.85 2.6K
08:19 82.80 82.80 82.75 82.75 2.3K
08:20 82.75 82.85 82.65 82.65 0.2K
08:21 82.75 82.75 82.75 82.75 1.1K
08:25 82.95 82.95 82.65 82.65 2.9K
08:28 82.45 82.45 82.45 82.45 0.0K
08:30 82.57 82.57 82.57 82.57 10.0K
08:31 82.45 82.45 82.45 82.45 0.6K
08:33 82.45 82.45 82.45 82.45 1.9K
08:34 82.40 82.40 82.40 82.40 0.8K
08:35 82.55 82.55 82.27 82.27 0.2K
08:36 82.25 82.25 82.25 82.25 0.0K
08:37 82.55 82.55 82.55 82.55 0.0K
08:38 82.35 82.35 82.35 82.35 1.5K
08:39 82.55 82.55 82.55 82.55 0.0K
08:40 82.55 82.55 82.55 82.55 0.0K
08:48 82.45 82.45 82.45 82.45 0.0K
08:51 82.41 82.45 82.41 82.45 0.4K
08:53 82.25 82.25 82.25 82.25 0.0K
08:56 82.45 82.53 82.45 82.53 5.0K
08:59 82.50 82.50 82.50 82.50 3.2K
09:01 82.50 82.50 82.45 82.45 4.1K
09:02 82.35 82.55 82.35 82.45 3.7K
09:03 82.45 82.45 82.45 82.45 2.0K
09:06 82.55 82.55 82.55 82.55 0.0K
09:07 82.35 82.35 82.25 82.25 6.5K
09:08 82.30 82.30 82.30 82.30 2.0K
09:15 82.30 82.30 82.20 82.20 4.1K
09:16 82.20 82.20 82.20 82.20 0.0K
09:19 82.17 82.17 82.17 82.17 0.3K
09:20 82.05 82.05 81.95 81.95 3.8K
09:22 82.05 82.05 82.00 82.00 3.8K
09:23 81.85 81.85 81.85 81.85 3.5K
09:25 81.85 81.85 81.85 81.85 4.0K
09:26 81.75 81.75 81.70 81.70 1.4K
09:27 81.80 81.80 81.80 81.80 0.0K
09:31 81.75 81.80 81.75 81.80 7.2K
09:33 81.75 81.75 81.75 81.75 4.0K
09:34 81.70 81.70 81.70 81.70 0.0K
09:35 81.70 81.70 81.70 81.70 0.1K
09:36 81.78 81.78 81.78 81.78 3.3K
09:37 81.85 81.85 81.85 81.85 0.0K
09:39 81.85 81.85 81.85 81.85 0.1K
09:42 81.75 81.75 81.75 81.75 0.6K
09:44 81.80 81.80 81.73 81.73 0.5K
09:45 81.80 81.80 81.80 81.80 3.5K
09:47 81.78 81.78 81.78 81.78 1.1K
09:48 81.77 81.77 81.77 81.77 7.2K
09:52 81.75 81.75 81.75 81.75 3.3K
09:53 81.72 81.72 81.70 81.70 0.3K
09:54 81.70 81.70 81.70 81.70 4.9K
09:55 81.75 81.75 81.75 81.75 5.9K
09:56 81.70 81.70 81.70 81.70 0.5K
09:59 81.75 81.75 81.75 81.75 3.2K
10:00 81.75 81.75 81.75 81.75 2.9K
10:01 81.80 81.80 81.80 81.80 2.3K
10:04 81.70 81.70 81.70 81.70 4.4K
10:05 81.80 81.80 81.77 81.77 3.4K
10:07 81.75 81.75 81.75 81.75 3.1K
10:08 81.80 81.80 81.80 81.80 0.7K
10:09 81.81 81.85 81.80 81.85 8.6K
10:13 81.77 81.77 81.70 81.70 4.9K
10:17 81.85 81.85 81.85 81.85 2.7K
10:18 81.80 81.80 81.80 81.80 0.2K
10:19 81.85 81.85 81.85 81.85 1.8K
10:21 81.87 81.87 81.87 81.87 1.7K
10:23 81.90 81.90 81.85 81.85 11.8K
10:24 81.90 81.90 81.90 81.90 0.3K
10:27 81.95 81.95 81.95 81.95 0.2K
10:31 81.95 81.95 81.95 81.95 2.2K
10:32 81.85 81.85 81.85 81.85 1.6K
10:33 81.85 81.85 81.85 81.85 0.5K
10:34 81.85 81.85 81.85 81.85 1.3K
10:36 81.90 81.90 81.90 81.90 0.0K
10:43 81.85 81.85 81.85 81.85 2.9K
10:45 81.90 81.90 81.90 81.90 2.8K
10:46 81.88 81.88 81.85 81.85 1.1K
10:48 81.90 81.90 81.90 81.90 1.9K
10:50 82.03 82.03 82.00 82.00 4.4K
10:51 82.05 82.05 82.05 82.05 0.0K
10:53 82.05 82.05 82.05 82.05 0.0K
10:54 82.05 82.05 82.05 82.05 0.0K
10:59 82.00 82.00 82.00 82.00 0.8K
11:00 81.95 81.95 81.95 81.95 0.1K
11:05 82.10 82.10 82.10 82.10 0.0K
11:08 82.10 82.10 82.10 82.10 0.0K
11:12 82.09 82.09 81.99 81.99 2.9K
11:15 81.95 81.95 81.95 81.95 5.7K
11:17 81.96 81.96 81.96 81.96 2.9K
11:19 81.95 81.95 81.95 81.95 2.2K
11:23 81.90 81.90 81.90 81.90 1.7K
11:27 82.00 82.00 82.00 82.00 2.9K
11:28 82.10 82.10 82.05 82.10 8.5K
11:31 82.15 82.15 82.15 82.15 2.5K
11:34 82.20 82.20 82.20 82.20 5.7K
11:44 82.20 82.20 82.15 82.15 9.0K
11:45 82.15 82.15 82.15 82.15 0.6K
11:48 82.10 82.10 82.10 82.10 0.0K
11:49 82.10 82.10 82.10 82.10 1.6K
11:52 82.10 82.10 82.10 82.10 0.0K
11:54 82.20 82.20 82.20 82.20 1.0K
11:55 82.10 82.10 82.10 82.10 7.1K
12:02 82.15 82.15 82.15 82.15 1.0K
12:03 82.20 82.20 82.20 82.20 0.0K
12:06 82.17 82.20 82.17 82.20 7.0K
12:07 82.15 82.15 82.15 82.15 8.3K
12:08 82.15 82.15 82.15 82.15 4.0K
12:10 82.10 82.10 82.10 82.10 0.4K
12:11 82.15 82.15 82.15 82.15 7.7K
12:14 82.20 82.20 82.20 82.20 0.0K
12:15 82.10 82.10 82.10 82.10 0.4K
12:16 82.15 82.15 82.15 82.15 0.0K
12:17 82.11 82.11 82.06 82.06 19.8K
12:18 82.05 82.15 82.00 82.00 6.5K
12:19 82.05 82.10 82.05 82.10 0.0K
12:20 82.05 82.05 82.05 82.05 0.0K
12:21 82.10 82.10 82.10 82.10 0.0K
12:23 82.05 82.05 82.05 82.05 0.0K
12:24 82.10 82.10 82.10 82.10 0.1K
12:25 82.00 82.00 82.00 82.00 1.1K
12:31 82.00 82.00 82.00 82.00 3.2K
12:38 81.90 81.90 81.90 81.90 9.7K
12:39 81.90 81.90 81.85 81.85 271.8K
12:41 81.85 81.85 81.80 81.80 3.7K
12:42 81.80 81.80 81.75 81.75 1.4K
12:43 81.75 81.80 81.75 81.75 16.6K
12:45 81.70 81.70 81.70 81.70 0.0K
12:47 81.72 81.72 81.72 81.72 3.0K
12:50 81.72 81.80 81.70 81.70 415.8K
12:53 81.65 81.65 81.60 81.60 57.0K
12:55 81.60 81.60 81.60 81.60 8.4K
12:56 81.65 81.65 81.65 81.65 0.7K
12:57 81.60 81.60 81.60 81.60 0.0K
13:00 81.65 81.65 81.65 81.65 53.6K
13:01 81.65 81.65 81.65 81.65 1.5K
13:03 81.65 81.65 81.65 81.65 1.4K
13:06 81.70 81.70 81.70 81.70 0.1K
13:10 81.65 81.70 81.62 81.62 6.5K
13:11 81.63 81.63 81.63 81.63 12.7K
13:14 81.65 81.65 81.65 81.65 0.0K
13:16 81.60 81.70 81.60 81.70 37.6K
13:17 81.70 81.70 81.70 81.70 2.7K
13:23 81.65 81.65 81.60 81.60 4.8K
13:24 81.60 81.60 81.60 81.60 0.8K
13:25 81.55 81.55 81.45 81.45 2.7K
13:26 81.50 81.50 81.50 81.50 0.2K
13:28 81.50 81.50 81.50 81.50 1.6K
13:29 81.50 81.50 81.50 81.50 0.0K
13:30 81.85 81.85 81.80 81.80 23.1K
13:33 81.60 81.60 81.60 81.60 0.8K
13:34 81.70 81.70 81.70 81.70 35.8K
13:36 81.55 81.55 81.55 81.55 1.5K
13:38 81.60 81.65 81.60 81.65 2.9K
13:39 81.65 81.70 81.65 81.70 12.6K
13:40 81.75 81.75 81.75 81.75 1.8K
13:47 81.70 81.70 81.65 81.70 7.3K
13:49 81.65 81.65 81.65 81.65 1.3K
13:52 81.60 81.60 81.60 81.60 1.9K
13:54 81.50 81.57 81.50 81.57 0.5K
13:55 81.48 81.48 81.48 81.48 4.0K
13:58 81.55 81.70 81.55 81.70 56.4K
14:00 81.70 81.70 81.60 81.60 2.7K
14:08 81.50 81.50 81.50 81.50 0.0K
14:09 81.50 81.50 81.50 81.50 4.5K
14:11 81.55 81.55 81.55 81.55 1.4K
14:13 81.52 81.52 81.52 81.52 0.3K
14:14 81.60 81.70 81.60 81.60 404.7K
14:15 81.60 81.60 81.60 81.60 0.8K
14:16 81.50 81.50 81.50 81.50 0.0K
14:17 81.57 81.57 81.57 81.57 0.0K
14:18 81.45 81.45 81.45 81.45 1.1K
14:20 81.50 81.50 81.50 81.50 0.2K
14:22 81.45 81.45 81.45 81.45 1.0K
14:24 81.50 81.50 81.50 81.50 0.0K
14:25 81.35 81.35 81.35 81.35 0.8K
14:26 81.40 81.40 81.40 81.40 0.1K
14:27 81.40 81.40 81.40 81.40 3.4K
14:28 81.40 81.40 81.40 81.40 138.5K
14:30 81.30 81.50 81.30 81.50 2.0K
14:33 81.35 81.35 81.35 81.35 4.3K
14:34 81.30 81.30 81.30 81.30 0.4K
14:37 81.30 81.30 81.30 81.30 5.0K
14:38 81.30 81.30 81.30 81.30 0.0K
14:39 81.25 81.25 81.25 81.25 0.1K
14:41 81.30 81.30 81.30 81.30 0.1K
14:42 81.15 81.22 81.15 81.22 2.5K
14:43 81.30 81.30 81.30 81.30 0.2K
14:45 81.20 81.20 81.20 81.20 1.3K
14:47 81.20 81.20 81.20 81.20 0.0K
14:49 81.30 81.30 81.30 81.30 0.0K
14:50 81.25 81.25 81.25 81.25 1.5K
14:54 81.22 81.22 81.22 81.22 2.5K
14:56 81.30 81.30 81.24 81.25 17.1K
14:58 81.25 81.25 81.25 81.25 30.8K
14:59 81.20 81.20 81.20 81.20 1.2K
15:00 81.30 81.30 81.20 81.20 10.3K
15:04 81.07 81.07 81.07 81.07 49.3K
15:05 81.15 81.15 81.15 81.15 0.1K
15:06 81.15 81.15 81.15 81.15 0.0K
15:07 81.10 81.25 81.05 81.25 7.6K
15:08 81.30 81.30 81.30 81.30 5.9K
15:10 81.35 81.35 81.27 81.27 0.4K
15:11 81.25 81.30 81.25 81.30 0.9K
15:13 81.22 81.22 81.18 81.18 0.3K
15:15 81.35 81.35 81.35 81.35 2.5K
15:18 81.25 81.25 81.21 81.21 14.0K
15:21 81.05 81.05 81.05 81.05 0.0K
15:25 81.05 81.05 81.05 81.05 1.7K
15:26 81.03 81.03 81.03 81.03 0.2K
15:27 81.02 81.02 81.02 81.02 0.9K
15:31 81.05 81.05 81.05 81.05 8.8K
15:32 81.03 81.15 81.03 81.15 1.0K
15:34 81.00 81.00 81.00 81.00 0.9K
15:35 81.00 81.00 81.00 81.00 1.2K
15:36 80.95 81.00 80.85 81.00 10.6K
15:39 81.05 81.05 81.05 81.05 19.6K
15:40 81.10 81.10 81.10 81.10 3.3K
15:41 81.14 81.14 81.14 81.14 1.6K
15:43 81.10 81.10 81.10 81.10 13.1K
15:44 81.01 81.01 81.01 81.01 0.8K
15:45 80.95 80.95 80.95 80.95 1.3K
15:46 80.90 80.90 80.90 80.90 3.2K
15:47 80.90 80.95 80.87 80.95 5.0K
15:52 80.95 80.95 80.95 80.95 2.7K
15:53 81.00 81.00 81.00 81.00 3.4K
15:54 81.05 81.05 81.00 81.00 6.6K
15:55 80.97 81.05 80.97 81.05 4.0K
15:57 81.02 81.10 81.02 81.05 12.3K
16:03 81.15 81.15 81.15 81.15 1.5K
16:04 81.15 81.20 81.15 81.20 6.4K
16:05 81.25 81.25 81.25 81.25 4.8K
16:07 81.30 81.30 81.30 81.30 5.6K
16:08 81.25 81.30 81.25 81.30 0.1K
16:10 81.25 81.25 81.25 81.25 1.6K
16:12 81.30 81.35 81.30 81.35 1.8K
16:15 81.40 81.40 81.40 81.40 5.9K
16:16 81.40 81.40 81.40 81.40 5.0K
16:17 81.35 81.35 81.30 81.30 17.0K
16:18 81.30 81.35 81.30 81.35 5.7K
16:20 81.35 81.35 81.30 81.30 0.7K
16:22 81.43 81.43 81.43 81.43 4.0K
16:25 81.35 81.35 81.35 81.35 2.3K
16:26 81.35 81.35 81.30 81.35 18.9K
16:27 81.35 81.40 81.35 81.40 1.5K
16:28 81.40 81.40 81.40 81.40 2.5K
16:29 81.30 81.30 81.30 81.30 5.1K
16:35 80.65 80.65 80.65 80.65 2,898.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据