英国独立电视台

ITV
🏛️ 英国 →
78.95
最后更新: 2025-09-26
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 82.24 82.24 82.24 82.24 2.4K
08:01 82.14 82.14 82.05 82.05 0.4K
08:02 82.00 82.05 81.75 82.05 10.7K
08:03 81.75 81.80 81.75 81.80 2.7K
08:04 81.83 81.83 81.81 81.81 2.7K
08:05 81.95 81.95 81.95 81.95 0.9K
08:08 82.20 82.20 82.20 82.20 1.6K
08:09 82.15 82.15 82.15 82.15 3.5K
08:10 82.25 82.25 82.25 82.25 0.0K
08:11 82.25 82.25 82.25 82.25 1.9K
08:12 82.31 82.35 82.31 82.35 2.5K
08:13 82.35 82.35 82.25 82.25 0.0K
08:14 82.35 82.35 82.30 82.35 0.4K
08:15 82.30 82.30 82.30 82.30 0.6K
08:19 82.05 82.13 82.05 82.13 3.4K
08:20 82.06 82.06 82.06 82.06 0.7K
08:24 82.25 82.25 82.15 82.15 3.9K
08:28 82.25 82.25 82.25 82.25 1.2K
08:29 82.20 82.20 82.20 82.20 5.3K
08:30 82.30 82.35 82.30 82.35 2.3K
08:31 82.30 82.30 82.30 82.30 0.0K
08:32 82.35 82.35 82.35 82.35 0.0K
08:33 82.35 82.35 82.30 82.35 1.7K
08:34 82.25 82.25 82.25 82.25 0.0K
08:35 82.35 82.35 82.35 82.35 0.0K
08:36 82.35 82.35 82.25 82.25 0.0K
08:38 82.35 82.35 82.34 82.34 0.0K
08:39 82.25 82.25 82.25 82.25 0.0K
08:40 82.35 82.35 82.23 82.23 4.1K
08:41 82.25 82.25 82.20 82.20 0.9K
08:42 82.15 82.15 82.15 82.15 2.5K
08:43 82.25 82.25 82.25 82.25 0.0K
08:47 82.15 82.15 82.15 82.15 9.6K
08:49 82.10 82.10 82.10 82.10 1.8K
08:50 82.10 82.10 82.00 82.00 4.7K
08:51 82.00 82.00 81.95 81.95 3.8K
08:52 82.05 82.05 82.00 82.00 1.4K
08:54 82.04 82.04 82.04 82.04 0.6K
08:55 81.90 81.90 81.90 81.90 3.2K
08:56 81.85 81.85 81.85 81.85 3.2K
09:00 81.90 81.90 81.90 81.90 0.0K
09:02 81.80 81.80 81.80 81.80 0.4K
09:06 81.75 81.80 81.75 81.80 3.2K
09:09 81.70 81.70 81.70 81.70 6.3K
09:10 81.73 81.73 81.73 81.73 1.1K
09:15 81.75 81.75 81.75 81.75 0.0K
09:16 81.70 81.70 81.70 81.70 0.9K
09:17 81.75 81.75 81.70 81.70 9.1K
09:21 81.75 81.75 81.75 81.75 0.1K
09:28 81.80 81.80 81.80 81.80 0.0K
09:30 81.75 81.75 81.75 81.75 5.2K
09:32 81.80 81.80 81.70 81.70 0.0K
09:33 81.80 81.80 81.70 81.75 254.8K
09:34 81.70 81.70 81.70 81.70 2.1K
09:36 81.70 81.70 81.65 81.65 5.3K
09:38 81.60 81.60 81.55 81.55 6.0K
09:39 81.60 81.60 81.60 81.60 0.0K
09:40 81.54 81.60 81.54 81.60 3.1K
09:41 81.60 81.60 81.60 81.60 4.6K
09:45 81.60 81.60 81.60 81.60 0.0K
09:47 81.60 81.60 81.60 81.60 0.0K
09:51 81.50 81.50 81.50 81.50 0.0K
09:53 81.60 81.60 81.60 81.60 0.0K
09:55 81.50 81.50 81.44 81.44 1.1K
09:56 81.55 81.55 81.50 81.50 1.0K
09:59 81.45 81.50 81.45 81.50 0.0K
10:02 81.50 81.50 81.50 81.50 0.1K
10:13 81.50 81.50 81.50 81.50 0.1K
10:17 81.50 81.50 81.40 81.40 0.9K
10:18 81.50 81.50 81.45 81.45 23.9K
10:19 81.50 81.50 81.50 81.50 0.0K
10:20 81.50 81.50 81.50 81.50 0.9K
10:22 81.48 81.48 81.48 81.48 0.6K
10:24 81.50 81.50 81.50 81.50 2.7K
10:27 81.55 81.55 81.50 81.50 0.3K
10:30 81.45 81.50 81.30 81.30 4.8K
10:33 81.35 81.35 81.35 81.35 0.0K
10:35 81.35 81.35 81.35 81.35 0.0K
10:36 81.25 81.25 81.25 81.25 0.0K
10:37 81.25 81.25 81.25 81.25 1.8K
10:38 81.35 81.35 81.35 81.35 0.0K
10:42 81.30 81.32 81.30 81.32 57.9K
10:43 81.25 81.25 81.25 81.25 9.7K
10:44 81.25 81.30 81.25 81.30 1.3K
10:45 81.35 81.35 81.35 81.35 0.0K
10:46 81.35 81.35 81.30 81.30 4.8K
10:48 81.28 81.28 81.28 81.28 2.5K
10:49 81.35 81.35 81.35 81.35 3.7K
10:50 81.35 81.35 81.35 81.35 6.4K
10:51 81.36 81.40 81.36 81.40 20.0K
10:52 81.36 81.36 81.36 81.36 15.0K
10:55 81.33 81.33 81.33 81.33 0.1K
10:57 81.35 81.35 81.35 81.35 0.1K
10:59 81.38 81.38 81.38 81.38 0.7K
11:00 81.38 81.38 81.38 81.38 0.5K
11:01 81.35 81.35 81.35 81.35 0.1K
11:04 81.33 81.33 81.33 81.33 0.9K
11:08 81.31 81.33 81.31 81.33 14.2K
11:10 81.31 81.35 81.31 81.35 5.0K
11:11 81.35 81.35 81.35 81.35 1.3K
11:16 81.30 81.30 81.30 81.30 0.0K
11:17 81.40 81.40 81.40 81.40 0.0K
11:18 81.40 81.45 81.40 81.45 7.4K
11:19 81.50 81.50 81.50 81.50 0.5K
11:20 81.46 81.46 81.46 81.46 0.0K
11:22 81.45 81.50 81.45 81.50 2.5K
11:26 81.40 81.40 81.40 81.40 0.0K
11:32 81.46 81.46 81.46 81.46 0.2K
11:35 81.50 81.50 81.50 81.50 0.5K
11:36 81.46 81.46 81.46 81.46 1.2K
11:37 81.43 81.43 81.43 81.43 10.0K
11:38 81.40 81.40 81.40 81.40 0.1K
11:42 81.40 81.40 81.40 81.40 0.0K
11:43 81.43 81.43 81.43 81.43 2.9K
11:44 81.40 81.40 81.40 81.40 0.4K
11:45 81.40 81.40 81.40 81.40 2.0K
11:46 81.38 81.38 81.38 81.38 0.1K
11:51 81.35 81.35 81.35 81.35 1.4K
11:53 81.36 81.36 81.36 81.36 24.6K
11:55 81.35 81.35 81.35 81.35 1.6K
11:56 81.35 81.35 81.35 81.35 3.8K
11:59 81.35 81.35 81.35 81.35 0.0K
12:00 81.40 81.40 81.40 81.40 2.7K
12:02 81.45 81.45 81.43 81.43 11.5K
12:04 81.40 81.40 81.40 81.40 0.0K
12:08 81.45 81.45 81.45 81.45 0.2K
12:10 81.45 81.45 81.45 81.45 0.2K
12:15 81.45 81.45 81.40 81.40 11.6K
12:19 81.40 81.40 81.40 81.40 0.0K
12:20 81.50 81.50 81.50 81.50 1.0K
12:22 81.55 81.60 81.55 81.60 3.7K
12:24 81.60 81.60 81.60 81.60 0.5K
12:27 81.58 81.60 81.58 81.60 0.4K
12:30 81.70 81.70 81.70 81.70 5.1K
12:31 81.65 81.65 81.65 81.65 2.6K
12:34 81.60 81.60 81.60 81.60 2.8K
12:37 81.58 81.58 81.58 81.58 12.2K
12:42 81.61 81.61 81.61 81.61 5.7K
12:45 81.65 81.65 81.65 81.65 0.0K
12:46 81.65 81.70 81.60 81.60 2.4K
12:50 81.65 81.65 81.60 81.60 4.6K
12:52 81.58 81.58 81.58 81.58 5.1K
12:56 81.60 81.60 81.60 81.60 0.7K
12:58 81.60 81.60 81.60 81.60 0.7K
13:02 81.65 81.65 81.65 81.65 0.6K
13:04 81.65 81.65 81.65 81.65 2.2K
13:06 81.60 81.60 81.60 81.60 0.8K
13:09 81.65 81.65 81.65 81.65 0.0K
13:10 81.65 81.65 81.60 81.60 7.3K
13:12 81.55 81.55 81.55 81.55 6.6K
13:13 81.55 81.55 81.55 81.55 5.9K
13:18 81.60 81.60 81.60 81.60 6.3K
13:25 81.60 81.60 81.60 81.60 9.6K
13:26 81.70 81.70 81.70 81.70 0.0K
13:29 81.65 81.65 81.60 81.60 2.2K
13:30 81.60 81.60 81.55 81.55 14.4K
13:32 81.55 81.55 81.55 81.55 3.8K
13:33 81.55 81.55 81.55 81.55 0.0K
13:34 81.54 81.54 81.54 81.54 0.5K
13:37 81.45 81.55 81.45 81.55 9.6K
13:38 81.35 81.35 81.35 81.35 0.0K
13:39 81.41 81.41 81.41 81.41 0.0K
13:41 81.38 81.38 81.38 81.38 2.0K
13:42 81.45 81.45 81.45 81.45 0.0K
13:43 81.41 81.41 81.41 81.41 3.0K
13:44 81.45 81.55 81.45 81.55 5.0K
13:45 81.55 81.55 81.55 81.55 6.6K
13:50 81.60 81.65 81.55 81.55 17.9K
13:53 81.60 81.60 81.60 81.60 0.0K
13:56 81.56 81.60 81.45 81.45 11.9K
13:59 81.50 81.50 81.50 81.50 13.0K
14:01 81.50 81.50 81.50 81.50 0.0K
14:03 81.55 81.55 81.55 81.55 0.0K
14:04 81.55 81.55 81.55 81.55 1.8K
14:05 81.60 81.60 81.60 81.60 0.0K
14:06 81.50 81.50 81.50 81.50 2.3K
14:07 81.50 81.50 81.45 81.45 255.7K
14:12 81.60 81.60 81.60 81.60 0.0K
14:14 81.45 81.45 81.45 81.45 4.0K
14:17 81.55 81.55 81.55 81.55 0.0K
14:19 81.43 81.43 81.40 81.40 2.9K
14:20 81.45 81.45 81.45 81.45 1.0K
14:29 81.35 81.40 81.35 81.40 5.6K
14:30 81.45 81.45 81.45 81.45 1.6K
14:33 81.45 81.45 81.45 81.45 0.3K
14:34 81.45 81.45 81.45 81.45 2.9K
14:35 81.43 81.43 81.43 81.43 8.0K
14:38 81.50 81.50 81.50 81.50 6.8K
14:39 81.55 81.55 81.50 81.55 14.1K
14:40 81.50 81.50 81.50 81.50 6.4K
14:43 81.60 81.60 81.50 81.50 3.6K
14:44 81.48 81.48 81.45 81.45 10.0K
14:45 81.45 81.45 81.45 81.45 1.0K
14:46 81.40 81.40 81.40 81.40 0.0K
14:48 81.43 81.46 81.43 81.46 3.8K
14:49 81.50 81.50 81.50 81.50 3.4K
14:51 81.50 81.50 81.48 81.48 1.9K
14:52 81.55 81.55 81.55 81.55 0.0K
14:53 81.70 81.70 81.65 81.70 102.6K
14:54 81.75 81.75 81.65 81.70 25.2K
14:55 81.65 81.70 81.65 81.70 505.7K
14:56 81.75 81.75 81.75 81.75 4.0K
14:59 81.75 81.90 81.70 81.80 86.7K
15:00 81.75 81.75 81.65 81.70 52.8K
15:01 81.65 81.65 81.65 81.65 500.0K
15:02 81.60 81.65 81.55 81.65 30.4K
15:06 81.60 81.60 81.60 81.60 8.6K
15:07 81.60 81.60 81.60 81.60 1.1K
15:08 81.60 81.60 81.55 81.55 1.1K
15:11 81.55 81.55 81.55 81.55 0.5K
15:12 81.50 81.50 81.48 81.48 2.8K
15:13 81.47 81.47 81.47 81.47 6.1K
15:14 81.50 81.50 81.50 81.50 0.0K
15:15 81.47 81.47 81.47 81.47 0.0K
15:17 81.33 81.33 81.33 81.33 0.6K
15:18 81.40 81.45 81.40 81.45 4.5K
15:19 81.35 81.35 81.35 81.35 6.1K
15:20 81.30 81.30 81.30 81.30 2.2K
15:21 81.35 81.35 81.35 81.35 1.9K
15:22 81.35 81.35 81.35 81.35 7.1K
15:27 81.33 81.33 81.33 81.33 0.1K
15:28 81.33 81.33 81.20 81.20 29.1K
15:29 81.25 81.25 81.25 81.25 5.4K
15:30 81.20 81.20 81.15 81.15 39.0K
15:31 81.20 81.20 81.20 81.20 0.1K
15:32 81.20 81.20 81.20 81.20 3.9K
15:33 81.20 81.20 79.35 79.80 879.8K
15:34 79.80 80.35 79.80 80.05 285.9K
15:35 80.10 80.40 79.80 79.80 130.3K
15:36 79.80 79.80 78.15 78.15 194.4K
15:37 78.10 78.10 77.35 77.60 223.6K
15:38 77.05 77.70 76.92 77.65 214.0K
15:39 77.80 77.80 76.87 76.87 177.2K
15:40 77.05 77.65 77.05 77.10 168.6K
15:41 77.10 77.45 76.60 76.85 188.3K
15:42 76.90 77.15 76.85 77.15 81.0K
15:43 77.55 77.90 77.55 77.90 66.3K
15:44 77.90 78.40 77.90 78.24 156.8K
15:45 78.05 78.25 77.90 77.90 22.4K
15:46 78.00 78.30 78.00 78.30 120.9K
15:47 78.30 78.30 77.85 77.95 99.0K
15:48 78.10 78.35 78.09 78.20 51.7K
15:49 78.25 78.30 78.25 78.30 3.1K
15:50 78.42 78.42 78.05 78.05 5.9K
15:51 78.09 78.19 78.09 78.19 22.3K
15:52 78.18 78.20 78.18 78.20 5.2K
15:53 78.20 78.25 78.17 78.17 26.3K
15:54 78.30 78.30 78.15 78.25 14.5K
15:55 78.31 78.45 78.31 78.45 19.6K
15:56 78.35 78.40 78.35 78.40 8.9K
15:57 78.35 78.40 78.35 78.40 4.6K
15:58 78.30 78.60 78.30 78.60 17.2K
15:59 78.65 78.65 78.62 78.65 2.7K
16:00 78.50 78.61 78.50 78.55 55.3K
16:01 78.59 78.62 78.59 78.62 45.0K
16:02 78.59 78.65 78.51 78.65 10.8K
16:03 78.61 78.61 78.61 78.61 0.0K
16:04 78.65 78.83 78.65 78.83 7.3K
16:05 78.75 78.88 78.75 78.88 61.4K
16:06 78.90 78.93 78.80 78.93 41.2K
16:07 78.80 78.95 78.75 78.95 26.1K
16:08 79.00 79.15 79.00 79.05 46.6K
16:09 78.90 78.95 78.85 78.90 43.1K
16:10 78.85 78.90 78.80 78.80 5.6K
16:11 78.60 78.75 78.60 78.75 21.3K
16:12 78.70 78.75 78.70 78.75 28.7K
16:13 78.82 79.25 78.82 79.25 26.6K
16:14 79.30 79.38 79.25 79.25 13.1K
16:15 79.30 79.35 79.25 79.25 4.8K
16:16 79.35 79.38 79.35 79.35 32.1K
16:17 79.35 79.39 79.30 79.35 25.6K
16:18 79.35 79.40 79.30 79.40 5.0K
16:19 79.30 79.50 79.30 79.45 25.4K
16:20 79.50 79.65 79.50 79.65 19.3K
16:21 79.70 79.80 79.70 79.79 16.5K
16:22 79.75 79.85 79.75 79.78 39.5K
16:23 79.92 79.92 79.84 79.84 17.1K
16:24 79.90 79.95 79.90 79.95 52.5K
16:25 80.00 80.00 79.92 79.92 10.2K
16:26 80.00 80.20 80.00 80.20 63.7K
16:27 80.22 80.22 80.15 80.20 40.6K
16:28 80.20 80.20 80.15 80.16 40.9K
16:29 80.05 80.10 79.97 79.97 39.7K
16:35 80.10 80.10 80.10 80.10 4,563.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据