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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 109.60 111.60 109.60 110.55 1.5M
2021-12-30 110.85 111.55 110.25 111.45 2.1M
2021-12-29 112.00 113.50 110.80 111.40 7.4M
2021-12-24 113.00 113.00 111.15 111.15 1.7M
2021-12-23 110.80 111.90 110.65 111.55 4.8M
2021-12-22 108.10 110.70 108.05 110.70 23.3M
2021-12-21 108.60 108.85 107.10 108.35 10.5M
2021-12-20 105.15 106.75 104.30 106.70 9.8M
2021-12-17 104.90 107.85 104.70 107.80 10.3M
2021-12-16 106.10 106.76 104.35 105.45 6.9M
2021-12-15 107.90 107.90 104.50 104.50 26.7M
2021-12-14 108.55 108.80 107.00 107.00 9.1M
2021-12-13 110.80 111.50 108.75 108.80 8.6M
2021-12-10 109.30 112.20 109.30 111.40 6.3M
2021-12-09 113.15 113.15 110.85 112.10 5.8M
2021-12-08 114.05 114.85 112.35 113.00 6.9M
2021-12-07 115.00 115.35 113.15 113.55 7.3M
2021-12-06 111.60 114.25 110.80 114.00 5.1M
2021-12-03 112.85 113.30 109.57 110.45 6.9M
2021-12-02 111.05 112.41 110.00 111.40 9.4M
2021-12-01 111.15 114.35 110.35 113.10 18.7M
2021-11-30 110.45 111.40 107.80 109.95 16.7M
2021-11-29 110.10 114.10 108.35 111.20 17.0M
2021-11-26 111.80 117.23 108.55 108.60 15.9M
2021-11-25 117.85 118.30 116.65 116.90 4.7M
2021-11-24 118.20 119.10 116.34 117.65 7.0M
2021-11-23 118.45 119.95 117.30 118.40 5.3M
2021-11-22 120.50 120.75 118.20 118.75 7.1M
2021-11-19 125.20 125.55 120.40 120.70 8.1M
2021-11-18 124.60 125.90 124.00 124.70 7.9M
2021-11-17 122.95 125.35 122.05 124.45 7.5M
2021-11-16 125.00 125.51 123.80 124.50 11.2M
2021-11-15 124.80 126.99 124.00 125.50 13.6M
2021-11-12 123.55 127.19 123.30 125.10 23.5M
2021-11-11 121.20 124.45 120.00 123.45 26.4M
2021-11-10 116.00 125.85 115.55 125.85 32.9M
2021-11-09 109.80 110.60 108.21 109.30 8.4M
2021-11-08 111.35 112.00 108.30 108.80 7.8M
2021-11-05 107.30 113.20 107.30 112.00 12.2M
2021-11-04 106.80 108.75 105.70 108.35 9.4M
2021-11-03 105.90 106.50 104.85 106.10 8.1M
2021-11-02 108.40 108.40 106.10 106.50 6.4M
2021-11-01 107.45 107.85 105.99 107.50 6.2M
2021-10-29 104.45 107.75 103.82 107.65 13.8M
2021-10-28 105.60 105.60 103.45 104.25 6.6M
2021-10-27 105.20 105.55 103.80 104.45 14.7M
2021-10-26 103.10 105.55 103.10 105.00 9.6M
2021-10-25 104.50 105.04 102.60 102.90 7.6M
2021-10-22 105.35 105.40 103.50 104.05 4.5M
2021-10-21 105.15 106.55 105.00 105.05 5.7M
2021-10-20 104.75 105.60 104.00 105.50 7.8M
2021-10-19 103.55 105.00 103.20 105.00 11.8M
2021-10-18 103.75 104.17 102.75 103.45 8.0M
2021-10-15 104.00 105.65 103.53 104.00 6.7M
2021-10-14 104.25 104.95 102.95 103.95 5.9M
2021-10-13 103.00 104.20 101.90 103.25 9.9M
2021-10-12 102.85 103.90 102.60 102.60 5.5M
2021-10-11 104.10 105.20 103.45 104.15 4.3M
2021-10-08 105.45 106.23 103.95 105.00 7.1M
2021-10-07 105.10 106.31 104.43 105.00 7.3M
2021-10-06 105.20 106.00 103.47 103.95 12.9M
2021-10-05 107.60 108.35 106.05 106.05 8.4M
2021-10-04 108.90 109.35 106.97 107.45 6.5M
2021-10-01 105.70 109.27 105.25 109.20 8.8M
2021-09-30 109.00 110.70 106.60 106.60 9.7M
2021-09-29 107.95 108.75 106.65 107.95 21.8M
2021-09-28 109.05 110.05 107.53 108.05 6.2M
2021-09-27 110.80 110.95 109.30 109.50 5.4M
2021-09-24 110.50 110.90 109.35 109.60 5.1M
2021-09-23 112.30 113.10 110.70 111.05 6.3M
2021-09-22 108.60 111.60 108.60 111.10 6.6M
2021-09-21 108.15 109.85 107.60 107.95 11.2M
2021-09-20 107.25 108.30 105.65 107.45 7.4M
2021-09-17 110.90 111.15 108.00 108.55 13.5M
2021-09-16 110.00 111.27 109.25 110.00 10.2M
2021-09-15 110.25 111.35 108.80 108.95 9.2M
2021-09-14 111.85 113.80 109.90 110.70 15.8M
2021-09-13 112.15 112.80 110.65 111.70 3.5M
2021-09-10 113.40 113.70 111.45 111.55 4.9M
2021-09-09 113.50 114.10 111.90 113.20 5.8M
2021-09-08 115.60 117.25 114.70 114.75 7.5M
2021-09-07 116.30 116.95 115.80 116.60 5.9M
2021-09-06 114.60 117.45 113.60 117.05 5.1M
2021-09-03 115.35 115.95 114.15 114.15 6.1M
2021-09-02 115.65 115.90 113.99 115.50 5.9M
2021-09-01 117.10 117.53 115.05 115.65 7.3M
2021-08-31 118.10 118.50 114.68 115.80 8.9M
2021-08-27 117.85 118.30 115.78 117.60 4.4M
2021-08-26 116.45 119.13 114.86 118.35 6.3M
2021-08-25 115.30 117.60 114.66 116.45 5.8M
2021-08-24 114.00 115.60 114.00 115.15 5.5M
2021-08-23 116.60 117.30 114.35 115.10 4.2M
2021-08-20 116.25 116.30 114.02 115.15 7.0M
2021-08-19 118.80 118.80 115.55 115.55 6.5M
2021-08-18 119.70 120.55 118.20 120.55 5.3M
2021-08-17 119.65 119.85 117.85 118.35 4.9M
2021-08-16 118.30 121.15 118.30 120.45 6.4M
2021-08-13 118.70 121.40 118.40 120.90 8.6M
2021-08-12 119.00 119.80 117.60 119.05 4.8M
2021-08-11 117.55 119.20 116.60 119.20 5.7M
2021-08-10 115.30 117.74 114.35 117.55 7.2M
2021-08-09 116.70 116.70 113.95 115.20 5.5M
2021-08-06 115.70 118.05 115.50 117.15 6.4M
2021-08-05 113.40 116.65 113.25 116.30 7.2M
2021-08-04 113.05 114.60 112.12 114.30 12.0M
2021-08-03 114.45 114.55 111.90 112.50 10.9M
2021-08-02 113.35 115.70 112.30 114.35 6.6M
2021-07-30 112.85 114.47 111.10 112.20 12.1M
2021-07-29 119.40 119.40 113.40 114.15 11.5M
2021-07-28 121.95 124.50 115.55 117.75 13.0M
2021-07-27 120.10 120.60 118.40 119.35 6.2M
2021-07-26 120.50 121.80 119.90 121.25 6.4M
2021-07-23 121.10 122.65 120.25 121.00 5.7M
2021-07-22 120.85 123.25 119.90 119.90 9.9M
2021-07-21 115.55 121.00 115.55 120.65 7.2M
2021-07-20 114.05 117.10 113.54 115.90 9.1M
2021-07-19 120.30 120.90 112.50 113.25 10.8M
2021-07-16 122.95 123.35 120.75 121.30 6.5M
2021-07-15 124.20 124.45 121.40 122.15 7.1M
2021-07-14 124.05 125.70 123.60 124.45 3.6M
2021-07-13 123.85 125.95 123.80 124.85 5.2M
2021-07-12 123.90 124.30 121.75 123.75 4.6M
2021-07-09 121.50 124.30 120.71 124.30 6.7M
2021-07-08 124.95 125.45 120.55 121.15 17.9M
2021-07-07 126.35 127.10 125.00 125.45 5.3M
2021-07-06 128.90 129.35 124.85 126.00 6.5M
2021-07-05 129.90 130.90 128.80 128.95 3.4M
2021-07-02 128.70 130.00 128.43 129.90 4.6M
2021-07-01 126.70 128.95 126.30 128.95 6.4M
2021-06-30 125.75 126.85 124.25 125.55 7.9M
2021-06-29 125.05 125.90 124.48 125.40 3.9M
2021-06-28 127.70 127.95 124.85 124.85 8.1M
2021-06-25 127.20 129.03 127.20 127.70 5.6M
2021-06-24 127.55 128.05 126.45 127.00 7.2M
2021-06-23 128.00 128.88 126.80 126.90 5.5M
2021-06-22 127.80 128.45 127.23 128.10 7.0M
2021-06-21 127.20 128.10 124.00 127.55 10.3M
2021-06-18 128.75 129.60 125.45 126.80 88.4M
2021-06-17 129.70 130.45 128.30 128.60 7.5M
2021-06-16 128.60 130.10 128.15 130.10 11.1M
2021-06-15 132.55 132.55 128.35 128.85 13.5M
2021-06-14 131.40 134.15 130.28 131.25 5.5M
2021-06-11 128.40 131.00 127.80 130.00 5.8M
2021-06-10 130.00 130.00 127.30 128.05 5.9M
2021-06-09 132.05 132.80 129.70 129.80 4.9M
2021-06-08 131.85 132.55 129.83 132.50 6.5M
2021-06-07 127.70 131.45 127.70 131.45 4.8M
2021-06-04 128.85 129.61 127.65 127.65 3.1M
2021-06-03 130.85 130.85 126.80 128.65 6.3M
2021-06-02 131.50 132.05 129.00 130.85 4.6M
2021-06-01 128.95 131.90 128.45 131.50 5.6M
2021-05-28 127.95 129.50 127.75 128.40 5.4M
2021-05-27 127.70 128.90 126.35 127.15 16.0M
2021-05-26 129.20 129.35 127.60 127.90 9.4M
2021-05-25 129.65 130.40 128.10 128.65 7.4M
2021-05-24 128.70 129.95 127.90 129.95 3.4M
2021-05-21 128.45 129.35 126.92 128.70 4.0M
2021-05-20 129.50 129.90 127.48 128.75 8.4M
2021-05-19 128.85 129.10 126.20 128.90 9.2M
2021-05-18 128.20 129.50 127.00 129.05 9.0M
2021-05-17 128.80 129.55 126.00 126.40 7.9M
2021-05-14 127.50 129.00 125.80 128.35 12.5M
2021-05-13 122.35 127.79 121.35 126.95 16.3M
2021-05-12 120.90 124.00 119.60 124.00 16.7M
2021-05-11 124.50 125.45 119.85 120.25 17.7M
2021-05-10 127.00 127.55 124.63 125.85 7.0M
2021-05-07 126.45 127.00 124.56 125.80 6.5M
2021-05-06 124.10 129.95 124.10 125.50 8.7M
2021-05-05 124.45 127.75 123.20 127.45 13.1M
2021-05-04 122.20 125.70 121.60 124.30 14.5M
2021-04-30 119.40 121.50 119.40 121.00 11.0M
2021-04-29 121.00 121.55 119.21 120.50 11.5M
2021-04-28 118.00 121.05 117.00 119.45 8.1M
2021-04-27 118.70 119.10 115.55 116.55 6.6M
2021-04-26 117.65 118.95 116.00 118.60 7.0M
2021-04-23 118.50 118.50 115.65 117.60 5.9M
2021-04-22 117.65 118.01 113.99 116.20 16.9M
2021-04-21 119.15 119.50 115.25 116.45 14.9M
2021-04-20 122.35 122.75 117.70 118.15 8.7M
2021-04-19 122.70 123.71 121.70 121.90 7.6M
2021-04-16 120.10 123.65 120.10 122.70 9.2M
2021-04-15 123.60 124.50 120.90 121.80 9.8M
2021-04-14 122.55 124.15 121.25 123.55 7.0M
2021-04-13 121.80 124.15 121.75 122.90 9.5M
2021-04-12 121.80 122.90 119.79 121.80 8.8M
2021-04-09 123.70 124.03 121.90 122.75 4.2M
2021-04-08 123.70 124.16 122.20 123.20 6.3M
2021-04-07 123.25 124.65 122.70 123.20 7.1M
2021-04-06 121.50 123.75 120.15 123.25 6.3M
2021-04-01 121.30 122.35 120.19 121.80 6.8M
2021-03-31 124.85 125.40 119.80 120.15 11.9M
2021-03-30 123.55 125.75 123.30 125.75 8.1M
2021-03-29 127.50 127.80 122.20 122.20 9.3M
2021-03-26 127.00 128.55 125.95 127.55 9.6M
2021-03-25 124.35 126.60 123.95 125.65 8.7M
2021-03-24 123.25 126.25 121.85 126.05 7.5M
2021-03-23 123.05 125.00 122.40 124.65 9.3M
2021-03-22 124.05 126.10 122.80 125.10 7.1M
2021-03-19 123.25 125.45 121.85 124.05 14.5M
2021-03-18 123.00 125.10 122.20 124.95 10.5M
2021-03-17 122.95 124.26 121.75 122.25 9.1M
2021-03-16 122.20 123.90 121.00 123.80 6.7M
2021-03-15 123.35 124.75 120.15 121.25 6.4M
2021-03-12 120.25 122.30 119.73 122.30 6.2M
2021-03-11 122.40 123.45 119.60 121.35 8.9M
2021-03-10 125.50 125.50 118.33 121.55 13.2M
2021-03-09 118.90 127.10 112.48 126.35 22.7M
2021-03-08 117.85 121.90 117.60 121.50 11.5M
2021-03-05 114.65 120.61 114.55 116.65 11.4M
2021-03-04 119.10 119.40 115.45 116.35 11.2M
2021-03-03 115.90 120.10 115.85 119.45 11.1M
2021-03-02 111.50 115.50 111.50 114.95 5.4M
2021-03-01 112.50 115.10 112.15 114.70 6.5M
2021-02-26 109.00 112.20 108.60 109.85 11.8M
2021-02-25 113.60 114.85 110.60 111.30 8.8M
2021-02-24 112.45 113.97 111.05 113.95 8.1M
2021-02-23 111.30 115.61 110.50 113.00 11.5M
2021-02-22 109.65 110.95 106.80 110.95 9.7M
2021-02-19 108.50 110.07 108.10 109.45 8.7M
2021-02-18 109.00 110.45 108.30 108.30 6.7M
2021-02-17 112.45 112.85 109.05 109.35 7.6M
2021-02-16 112.40 113.85 111.70 112.45 6.1M
2021-02-15 111.35 114.22 110.70 113.50 9.2M
2021-02-12 111.25 112.80 108.80 109.30 8.7M
2021-02-11 110.00 112.50 109.45 112.50 6.0M
2021-02-10 110.00 110.65 108.60 110.10 5.3M
2021-02-09 109.95 110.20 108.10 108.90 7.5M
2021-02-08 110.45 111.50 108.80 110.00 7.0M
2021-02-05 108.25 111.40 106.70 110.00 10.8M
2021-02-04 106.65 107.85 105.45 106.55 8.4M
2021-02-03 108.00 110.35 105.91 106.90 11.8M
2021-02-02 109.25 109.25 105.85 107.50 11.8M
2021-02-01 105.65 110.40 104.65 109.50 8.7M
2021-01-29 106.50 107.20 104.52 105.90 9.8M
2021-01-28 103.60 107.75 101.49 106.50 11.1M
2021-01-27 101.45 106.50 100.40 104.80 14.2M
2021-01-26 99.04 104.70 98.06 102.50 13.6M
2021-01-25 106.55 106.75 98.62 99.30 14.0M
2021-01-22 107.50 107.73 104.31 106.45 11.1M
2021-01-21 110.00 110.65 107.55 107.90 10.3M
2021-01-20 108.20 110.40 108.20 110.05 7.0M
2021-01-19 109.90 110.15 108.35 109.15 7.5M
2021-01-18 109.45 110.40 108.55 109.00 3.2M
2021-01-15 107.70 110.25 107.59 109.65 9.9M
2021-01-14 108.60 110.02 107.75 108.65 6.4M
2021-01-13 111.25 112.00 107.80 108.40 7.5M
2021-01-12 110.10 112.85 109.65 111.70 6.7M
2021-01-11 111.95 114.20 109.80 110.00 10.7M
2021-01-08 111.00 111.79 109.50 110.00 7.5M
2021-01-07 111.60 111.70 108.45 110.65 7.4M
2021-01-06 107.10 110.50 105.20 110.20 10.8M
2021-01-05 105.85 108.10 104.09 105.60 11.9M
2021-01-04 107.80 109.50 105.75 106.75 9.9M