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
2025-09-26 78.00 79.05 77.35 78.95 4.0M
2025-09-25 78.90 79.05 78.05 78.50 3.1M
2025-09-24 78.70 79.00 78.10 78.65 2.3M
2025-09-23 78.30 80.10 78.30 78.70 4.7M
2025-09-22 79.30 79.95 78.70 79.45 3.5M
2025-09-19 80.25 80.25 78.35 79.20 15.5M
2025-09-18 79.70 80.55 79.10 80.50 5.8M
2025-09-17 81.90 82.35 76.60 80.10 11.2M
2025-09-16 82.50 83.20 81.80 82.05 3.9M
2025-09-15 82.35 83.65 81.55 82.80 3.9M
2025-09-12 80.15 81.60 80.15 81.30 3.0M
2025-09-11 80.95 82.20 80.10 81.35 2.9M
2025-09-10 82.60 82.85 80.65 80.65 5.2M
2025-09-09 81.00 83.20 81.00 82.35 3.6M
2025-09-08 82.55 82.90 81.75 82.65 2.0M
2025-09-05 82.75 82.90 81.90 82.50 3.5M
2025-09-04 78.45 82.80 78.45 82.80 5.4M
2025-09-03 79.45 80.45 78.35 80.40 3.9M
2025-09-02 82.05 82.05 78.90 79.05 5.0M
2025-09-01 82.15 82.15 81.00 81.50 1.9M
2025-08-29 82.80 82.80 81.40 81.55 3.8M
2025-08-28 81.05 82.35 81.05 82.10 3.8M
2025-08-27 81.55 82.30 80.40 81.05 7.9M
2025-08-26 83.45 83.60 82.25 82.25 6.2M
2025-08-22 82.90 83.75 82.30 83.60 4.0M
2025-08-21 83.10 83.10 81.45 82.40 1.9M
2025-08-20 80.25 82.80 80.25 82.70 3.0M
2025-08-19 81.20 82.05 81.10 81.60 4.1M
2025-08-18 80.60 82.30 80.60 81.30 26.9M
2025-08-15 82.20 82.60 81.30 81.75 3.8M
2025-08-14 82.90 82.90 81.05 81.95 7.1M
2025-08-13 82.75 82.75 80.75 81.75 9.3M
2025-08-12 81.90 82.80 81.20 81.30 6.6M
2025-08-11 81.95 82.05 80.90 81.80 4.1M
2025-08-08 83.30 83.30 81.15 81.70 7.4M
2025-08-07 80.00 81.70 80.00 81.70 4.0M
2025-08-06 81.00 81.10 80.25 80.90 6.1M
2025-08-05 80.00 80.90 80.00 80.40 6.6M
2025-08-04 81.05 81.35 80.00 80.45 7.6M
2025-08-01 82.00 82.45 81.40 81.75 4.3M
2025-07-31 81.40 82.95 81.40 82.30 7.5M
2025-07-30 82.50 82.50 80.95 81.95 5.6M
2025-07-29 84.00 84.00 82.25 82.45 7.3M
2025-07-28 85.60 85.95 81.80 82.55 10.0M
2025-07-25 88.30 88.30 84.50 85.70 14.7M
2025-07-24 82.50 88.25 80.35 87.80 26.0M
2025-07-23 78.40 78.85 77.25 77.50 5.6M
2025-07-22 78.40 79.65 77.40 78.00 5.8M
2025-07-21 81.20 81.20 79.40 79.60 3.8M
2025-07-18 80.15 80.30 79.65 79.65 4.6M
2025-07-17 78.95 80.05 78.55 79.70 4.3M
2025-07-16 78.80 80.85 78.80 79.55 3.2M
2025-07-15 79.35 80.45 78.90 79.45 5.5M
2025-07-14 78.40 80.00 78.40 79.20 4.8M
2025-07-11 80.35 80.35 79.05 79.20 5.9M
2025-07-10 80.30 81.00 79.20 79.95 5.7M
2025-07-09 81.10 81.75 79.00 79.40 12.0M
2025-07-08 81.85 82.20 80.90 81.80 23.7M
2025-07-07 83.55 83.55 81.85 81.90 4.8M
2025-07-04 83.50 83.65 82.60 83.30 22.7M
2025-07-03 83.70 84.25 82.95 83.80 9.9M
2025-07-02 83.70 84.40 82.00 82.90 4.9M
2025-07-01 84.00 84.25 82.20 83.55 6.9M
2025-06-30 81.25 83.20 81.25 82.45 6.5M
2025-06-27 83.20 83.75 81.80 83.15 6.8M
2025-06-26 80.20 81.75 80.15 81.75 5.7M
2025-06-25 80.45 81.45 79.20 80.15 5.8M
2025-06-24 81.50 81.70 80.45 81.15 7.4M
2025-06-23 82.05 82.15 80.65 81.00 3.6M
2025-06-20 82.00 83.60 82.00 82.15 15.5M
2025-06-19 83.20 83.30 82.00 82.30 6.4M
2025-06-18 83.40 83.45 82.30 82.75 5.6M
2025-06-17 82.85 83.95 82.15 82.70 16.4M
2025-06-16 83.30 83.30 80.05 83.05 13.4M
2025-06-13 82.00 86.25 81.90 83.45 32.3M
2025-06-12 79.30 83.45 79.15 82.60 17.3M
2025-06-11 80.60 81.15 78.95 79.25 5.6M
2025-06-10 76.55 81.90 76.55 80.85 10.5M
2025-06-09 77.05 77.05 75.45 76.30 3.7M
2025-06-06 76.55 77.00 75.20 75.60 4.5M
2025-06-05 76.40 76.90 75.85 76.55 3.4M
2025-06-04 77.50 77.50 75.65 76.70 7.2M
2025-06-03 78.00 78.05 77.00 77.00 8.1M
2025-06-02 76.55 78.65 76.55 77.80 11.0M
2025-05-30 78.00 79.05 78.00 78.00 13.8M
2025-05-29 78.15 78.90 77.90 78.00 5.7M
2025-05-28 78.60 79.25 77.65 77.65 24.6M
2025-05-27 78.85 79.75 78.20 78.70 12.2M
2025-05-23 78.60 79.40 76.85 78.05 7.1M
2025-05-22 77.95 78.95 77.75 78.50 12.1M
2025-05-21 78.50 79.10 78.50 78.85 7.1M
2025-05-20 78.50 80.25 78.15 79.30 19.9M
2025-05-19 76.85 78.70 76.85 78.10 9.2M
2025-05-16 78.05 79.15 77.85 77.95 9.2M
2025-05-15 77.90 79.50 76.10 78.00 20.2M
2025-05-14 77.50 80.10 77.50 79.00 14.3M
2025-05-13 77.60 79.15 77.55 78.00 15.1M
2025-05-12 78.10 79.60 77.70 77.85 7.8M
2025-05-09 78.05 78.60 77.15 77.65 5.8M
2025-05-08 79.10 79.30 77.70 78.00 7.9M
2025-05-07 79.50 79.50 77.50 78.30 109.3M
2025-05-06 79.20 79.85 78.05 79.10 10.6M
2025-05-02 81.30 82.00 79.95 80.00 7.8M
2025-05-01 80.20 82.15 80.05 81.10 5.8M
2025-04-30 79.70 80.55 78.95 80.10 11.8M
2025-04-29 77.35 80.90 77.35 79.25 32.9M
2025-04-28 81.70 83.25 76.95 77.30 28.4M
2025-04-25 81.10 81.55 78.60 80.80 55.9M
2025-04-24 79.45 80.80 78.20 80.80 33.4M
2025-04-23 79.00 79.90 77.50 79.90 32.2M
2025-04-22 76.65 78.80 75.00 78.80 44.9M
2025-04-17 76.10 77.05 74.35 75.50 20.9M
2025-04-16 73.00 77.55 72.60 76.55 26.4M
2025-04-15 71.65 73.60 71.25 73.40 15.4M
2025-04-14 68.75 71.40 67.45 71.35 12.3M
2025-04-11 66.50 67.45 66.25 67.30 17.0M
2025-04-10 68.20 68.55 65.15 66.30 23.1M
2025-04-09 64.65 67.75 63.85 66.20 15.9M
2025-04-08 68.50 70.60 67.80 69.65 9.2M
2025-04-07 68.30 70.85 66.50 67.55 12.2M
2025-04-04 73.00 73.55 70.05 70.90 15.3M
2025-04-03 76.75 77.70 73.15 73.80 6.4M
2025-04-02 77.55 78.60 77.55 78.15 4.0M
2025-04-01 80.55 80.55 78.10 78.60 4.2M
2025-03-31 79.15 79.50 78.45 78.85 10.7M
2025-03-28 79.60 80.75 79.60 80.00 10.0M
2025-03-27 80.00 80.75 78.50 79.75 9.7M
2025-03-26 81.85 82.25 80.85 80.85 7.4M
2025-03-25 81.15 81.20 80.45 81.10 4.7M
2025-03-24 81.00 81.55 80.50 81.05 5.2M
2025-03-21 79.90 81.15 79.90 80.85 57.1M
2025-03-20 78.70 81.00 78.70 80.10 20.7M
2025-03-19 80.00 80.65 79.05 80.40 10.4M
2025-03-18 78.75 79.60 78.40 79.55 6.4M
2025-03-17 76.60 78.95 76.60 78.95 5.4M
2025-03-14 75.75 77.25 75.75 76.95 4.0M
2025-03-13 75.30 76.55 75.25 76.30 5.3M
2025-03-12 76.90 77.60 75.65 75.75 7.3M
2025-03-11 78.85 79.00 76.30 77.10 14.6M
2025-03-10 79.40 79.40 77.75 78.85 10.4M
2025-03-07 76.30 78.80 75.50 78.80 9.0M
2025-03-06 70.45 76.35 70.45 76.35 11.1M
2025-03-05 69.20 70.55 69.20 69.60 15.4M
2025-03-04 69.85 70.75 69.20 69.20 10.3M
2025-03-03 71.45 72.05 70.70 70.70 6.8M
2025-02-28 71.15 71.60 70.85 71.10 16.6M
2025-02-27 71.25 71.75 69.95 71.10 8.8M
2025-02-26 74.90 74.90 71.10 71.25 9.7M
2025-02-25 74.90 75.50 74.15 74.35 5.4M
2025-02-24 75.25 75.50 74.65 75.20 3.5M
2025-02-21 74.30 76.10 74.30 75.15 3.5M
2025-02-20 74.60 75.30 74.05 74.55 3.3M
2025-02-19 75.75 76.05 75.00 75.05 3.9M
2025-02-18 75.35 75.85 75.00 75.85 3.9M
2025-02-17 76.55 76.65 75.35 75.45 7.8M
2025-02-14 76.30 76.95 75.55 76.55 6.8M
2025-02-13 75.75 76.30 74.60 75.95 9.6M
2025-02-12 75.45 76.40 74.75 75.20 5.3M
2025-02-11 77.45 77.55 75.00 75.75 8.7M
2025-02-10 74.50 77.60 74.50 77.55 7.1M
2025-02-07 73.15 74.20 72.80 74.05 4.7M
2025-02-06 75.80 75.80 73.40 73.55 5.4M
2025-02-05 72.40 75.45 72.40 75.00 5.4M
2025-02-04 73.35 73.85 72.75 73.30 3.5M
2025-02-03 72.45 74.20 72.45 73.90 5.3M
2025-01-31 73.85 74.30 73.45 74.15 8.8M
2025-01-30 71.05 74.00 71.05 73.80 11.3M
2025-01-29 72.75 72.75 71.15 71.25 2.7M
2025-01-28 71.95 72.00 70.85 71.40 3.8M
2025-01-27 70.45 71.35 70.30 71.00 6.1M
2025-01-24 71.20 71.75 69.90 70.45 6.4M
2025-01-23 70.30 71.30 70.05 71.25 8.2M
2025-01-22 71.60 71.60 70.25 70.65 6.8M
2025-01-21 71.50 71.80 70.95 71.10 4.7M
2025-01-20 71.70 72.05 71.30 71.45 6.9M
2025-01-17 71.90 72.30 71.65 71.70 6.9M
2025-01-16 72.15 72.55 70.90 71.50 6.9M
2025-01-15 70.15 72.20 70.15 71.75 7.5M
2025-01-14 71.15 71.15 69.90 69.90 10.4M
2025-01-13 69.90 70.35 69.60 69.90 8.9M
2025-01-10 71.25 72.05 69.90 69.90 10.0M
2025-01-09 70.35 71.55 69.60 71.35 10.9M
2025-01-08 71.65 73.55 69.90 70.55 13.9M
2025-01-07 71.70 72.25 71.00 71.20 6.2M
2025-01-06 72.95 73.35 71.70 71.70 29.6M
2025-01-03 74.55 74.55 72.35 72.60 4.4M
2025-01-02 73.80 73.95 72.70 73.65 4.8M