ITV

ITV
🏛️ uk →
79.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 73.00 73.79 73.00 73.79 20.0K
08:01 73.35 73.35 73.30 73.30 1.9K
08:02 73.16 73.16 73.16 73.16 6.0K
08:03 73.55 73.55 73.55 73.55 4.2K
08:04 73.35 73.35 73.35 73.35 2.4K
08:05 73.15 73.15 73.15 73.15 0.5K
08:06 73.45 73.45 73.20 73.25 4.4K
08:07 73.25 73.25 73.20 73.20 0.7K
08:08 73.10 73.10 73.10 73.10 0.3K
08:10 73.10 73.25 73.10 73.25 1.6K
08:11 73.40 73.40 73.40 73.40 0.2K
08:12 73.20 73.20 73.20 73.20 6.6K
08:13 73.20 73.20 73.05 73.20 10.2K
08:14 73.05 73.05 73.05 73.05 3.1K
08:15 73.04 73.09 73.04 73.09 7.7K
08:16 73.00 73.00 73.00 73.00 9.7K
08:17 73.15 73.15 72.95 72.95 0.3K
08:19 73.04 73.04 73.04 73.04 0.1K
08:20 73.15 73.17 73.15 73.17 16.7K
08:22 73.20 73.20 73.20 73.20 1.4K
08:23 73.25 73.25 73.25 73.25 0.0K
08:25 73.25 73.25 72.95 72.95 12.0K
08:27 73.20 73.20 73.20 73.20 9.3K
08:29 72.95 72.95 72.95 72.95 0.0K
08:30 73.00 73.19 73.00 73.19 11.6K
08:31 73.25 73.25 73.25 73.25 0.0K
08:32 73.10 73.25 73.10 73.25 2.9K
08:34 73.20 73.20 73.20 73.20 0.0K
08:35 73.20 73.25 73.14 73.25 7.1K
08:36 73.25 73.25 73.25 73.25 0.0K
08:37 73.25 73.35 73.25 73.35 17.8K
08:38 73.35 73.40 73.25 73.30 6.2K
08:39 73.35 73.35 73.33 73.33 2.7K
08:40 73.35 73.35 73.35 73.35 0.0K
08:41 73.25 73.25 73.15 73.20 2.8K
08:42 73.25 73.25 73.25 73.25 0.0K
08:43 73.10 73.10 73.10 73.10 0.0K
08:46 73.30 73.30 73.30 73.30 0.0K
08:47 73.10 73.25 73.10 73.25 2.7K
08:48 73.15 73.15 72.95 73.10 23.2K
08:49 73.05 73.10 73.05 73.10 8.7K
08:50 73.14 73.20 73.14 73.20 375.6K
08:51 73.20 73.20 73.20 73.20 6.7K
08:52 73.20 73.25 73.20 73.25 7.1K
08:53 73.15 73.15 73.10 73.10 2.3K
08:54 73.08 73.08 73.08 73.08 2.0K
08:55 73.05 73.05 73.00 73.00 0.7K
08:56 73.10 73.10 73.00 73.00 1.2K
08:57 72.99 72.99 72.99 72.99 26.9K
08:58 73.00 73.00 72.99 72.99 7.5K
09:00 73.00 73.04 72.95 72.95 4.5K
09:01 73.05 73.05 73.05 73.05 4.6K
09:02 73.10 73.10 73.10 73.10 6.8K
09:03 73.05 73.15 73.05 73.10 3.6K
09:04 73.15 73.15 73.00 73.10 40.8K
09:05 73.10 73.18 73.10 73.18 1.2K
09:06 73.10 73.10 73.10 73.10 14.2K
09:07 73.05 73.05 73.00 73.00 13.1K
09:08 73.00 73.00 73.00 73.00 1.3K
09:09 73.00 73.10 73.00 73.10 3.1K
09:10 73.04 73.05 73.04 73.05 2.8K
09:11 73.00 73.00 73.00 73.00 0.3K
09:12 73.00 73.05 73.00 73.05 2.3K
09:14 73.15 73.15 73.15 73.15 0.2K
09:15 73.03 73.03 73.03 73.03 3.5K
09:16 73.00 73.00 72.90 72.90 8.4K
09:17 72.85 72.95 72.85 72.95 5.5K
09:19 73.02 73.05 73.02 73.05 7.9K
09:22 73.02 73.02 72.85 72.85 11.0K
09:23 72.85 72.85 72.85 72.85 5.6K
09:25 72.76 72.76 72.76 72.76 0.5K
09:26 72.85 72.85 72.85 72.85 0.1K
09:27 72.85 72.85 72.78 72.85 1.2K
09:28 72.70 72.85 72.70 72.85 1.3K
09:29 72.91 72.91 72.73 72.73 12.5K
09:30 72.65 72.65 72.65 72.65 2.2K
09:31 72.63 72.63 72.63 72.63 2.7K
09:32 72.58 72.58 72.58 72.58 3.0K
09:34 72.65 72.65 72.65 72.65 0.0K
09:35 72.50 72.50 72.41 72.50 48.6K
09:40 72.35 72.35 72.35 72.35 1.3K
09:41 72.50 72.55 72.50 72.55 18.1K
09:42 72.40 72.45 72.35 72.35 8.2K
09:43 72.30 72.30 72.30 72.30 0.0K
09:44 72.38 72.38 72.38 72.38 0.4K
09:45 72.40 72.40 72.40 72.40 0.0K
09:46 72.40 72.50 72.40 72.50 4.1K
09:47 72.40 72.44 72.40 72.44 5.9K
09:48 72.50 72.50 72.50 72.50 2.8K
09:49 72.55 72.55 72.55 72.55 2.6K
09:50 72.60 72.60 72.60 72.60 0.0K
09:51 72.56 72.57 72.56 72.57 1.7K
09:52 72.60 72.60 72.55 72.55 10.6K
09:54 72.55 72.60 72.55 72.60 0.4K
09:55 72.50 72.50 72.50 72.50 2.1K
09:56 72.55 72.55 72.55 72.55 0.0K
09:58 72.45 72.45 72.45 72.45 2.7K
09:59 72.45 72.45 72.45 72.45 0.9K
10:00 72.50 72.50 72.45 72.45 2.5K
10:01 72.60 72.60 72.60 72.60 1.6K
10:02 72.40 72.40 72.35 72.35 8.5K
10:03 72.40 72.40 72.40 72.40 0.1K
10:05 72.30 72.30 72.20 72.20 3.9K
10:07 72.25 72.25 72.25 72.25 2.1K
10:10 72.50 72.50 72.30 72.30 12.0K
10:13 72.33 72.33 72.33 72.33 0.2K
10:14 72.29 72.29 72.20 72.25 10.8K
10:16 72.25 72.25 72.24 72.24 1.0K
10:17 72.25 72.25 72.20 72.25 0.7K
10:21 72.25 72.25 72.25 72.25 1.8K
10:22 72.25 72.25 72.25 72.25 0.5K
10:23 72.25 72.25 72.25 72.25 2.4K
10:24 72.25 72.25 72.25 72.25 1.6K
10:25 72.35 72.35 72.35 72.35 0.0K
10:26 72.29 72.29 72.20 72.20 17.1K
10:27 72.15 72.15 72.15 72.15 4.0K
10:29 72.14 72.14 72.10 72.10 37.7K
10:31 72.15 72.15 72.08 72.08 2.7K
10:32 72.15 72.15 72.15 72.15 0.0K
10:33 72.09 72.15 72.09 72.15 19.9K
10:35 72.18 72.25 72.18 72.25 13.7K
10:36 72.25 72.30 72.25 72.30 2.4K
10:37 72.25 72.25 72.25 72.25 0.0K
10:39 72.30 72.31 72.30 72.31 29.7K
10:40 72.35 72.35 72.35 72.35 0.0K
10:41 72.33 72.35 72.33 72.35 0.9K
10:42 72.35 72.35 72.35 72.35 0.2K
10:43 72.40 72.40 72.40 72.40 0.1K
10:45 72.30 72.30 72.20 72.20 9.2K
10:46 72.30 72.30 72.19 72.19 9.2K
10:47 72.18 72.18 72.15 72.15 32.7K
10:48 72.20 72.20 72.20 72.20 5.9K
10:49 72.15 72.15 72.15 72.15 0.0K
10:50 72.21 72.21 72.10 72.10 7.0K
10:51 72.14 72.14 72.14 72.14 5.8K
10:52 72.10 72.10 72.10 72.10 7.6K
10:54 72.08 72.08 72.00 72.00 5.3K
10:55 72.03 72.03 71.98 71.98 35.6K
10:56 72.05 72.05 71.85 71.85 0.1K
10:57 72.00 72.00 72.00 72.00 0.0K
10:58 71.85 71.97 71.85 71.97 55.5K
10:59 72.00 72.00 72.00 72.00 4.7K
11:00 72.00 72.00 71.90 71.90 6.5K
11:03 71.99 71.99 71.97 71.97 21.6K
11:05 71.96 71.96 71.80 71.80 34.4K
11:06 71.85 71.85 71.78 71.78 8.0K
11:07 71.75 71.75 71.70 71.70 7.5K
11:08 71.68 71.68 71.65 71.65 10.4K
11:09 71.50 71.50 71.50 71.50 1.4K
11:10 71.56 71.60 71.55 71.60 7.8K
11:11 71.55 71.55 71.55 71.55 3.7K
11:12 71.65 71.65 71.65 71.65 0.0K
11:13 71.60 71.60 71.60 71.60 5.2K
11:15 71.55 71.55 71.50 71.53 5.8K
11:16 71.45 71.45 71.35 71.35 14.7K
11:18 71.37 71.37 71.37 71.37 21.3K
11:19 71.30 71.30 71.20 71.20 8.2K
11:20 71.15 71.20 71.15 71.15 17.3K
11:21 71.00 71.05 70.95 70.95 14.8K
11:22 70.97 71.00 70.80 71.00 29.3K
11:23 70.90 70.90 70.75 70.80 41.0K
11:24 70.85 70.85 70.85 70.85 13.6K
11:25 70.85 70.85 70.85 70.85 9.4K
11:26 70.90 70.97 70.80 70.80 11.7K
11:27 70.82 70.85 70.82 70.85 6.0K
11:28 71.00 71.00 70.92 70.92 11.0K
11:29 70.85 70.85 70.80 70.80 12.4K
11:30 70.75 70.90 70.74 70.90 12.7K
11:32 70.96 70.96 70.90 70.90 15.8K
11:33 70.88 70.88 70.88 70.88 0.0K
11:34 70.80 70.80 70.75 70.75 4.7K
11:35 70.70 70.70 70.70 70.70 3.6K
11:36 70.68 70.68 70.60 70.60 11.3K
11:38 70.55 70.55 70.55 70.55 0.0K
11:39 70.65 70.80 70.65 70.80 3.5K
11:40 70.75 70.80 70.75 70.80 36.8K
11:41 70.75 70.75 70.70 70.70 9.3K
11:42 70.60 70.60 70.60 70.60 0.1K
11:43 70.60 70.60 70.59 70.59 20.3K
11:44 70.56 70.56 70.56 70.56 28.0K
11:45 70.50 70.57 70.45 70.57 34.7K
11:46 70.48 70.48 70.45 70.45 21.5K
11:47 70.40 70.40 70.35 70.35 5.4K
11:48 70.50 70.51 70.49 70.51 16.2K
11:49 70.50 70.50 70.45 70.45 19.3K
11:50 70.55 70.55 70.40 70.40 14.5K
11:53 70.42 70.48 70.40 70.40 0.7K
11:54 70.40 70.60 70.40 70.60 7.1K
11:55 70.55 70.56 70.55 70.56 9.0K
11:56 70.62 70.62 70.62 70.62 13.3K
11:57 70.65 70.65 70.65 70.65 9.6K
11:58 70.55 70.55 70.50 70.50 15.6K
11:59 70.55 70.55 70.50 70.50 4.3K
12:00 70.60 70.65 70.60 70.65 9.9K
12:01 70.55 70.56 70.55 70.56 8.9K
12:02 70.59 70.71 70.55 70.71 42.8K
12:03 70.60 70.70 70.60 70.70 17.3K
12:04 70.75 70.75 70.75 70.75 0.0K
12:05 70.75 70.75 70.70 70.70 52.6K
12:06 70.65 70.65 70.60 70.65 17.2K
12:07 70.55 70.55 70.55 70.55 9.7K
12:09 70.60 70.60 70.60 70.60 3.5K
12:10 70.55 70.55 70.45 70.45 21.0K
12:11 70.53 70.54 70.53 70.54 5.0K
12:12 70.40 70.50 70.40 70.44 24.8K
12:13 70.40 70.40 70.40 70.40 2.7K
12:14 70.45 70.50 70.45 70.50 9.1K
12:15 70.49 70.50 70.45 70.45 18.9K
12:17 70.55 70.55 70.55 70.55 23.0K
12:18 70.50 70.50 70.50 70.50 14.8K
12:19 70.60 70.60 70.58 70.58 22.0K
12:20 70.55 70.55 70.50 70.50 30.4K
12:21 70.45 70.50 70.35 70.50 22.5K
12:22 70.50 70.50 70.50 70.50 0.0K
12:23 70.40 70.40 70.30 70.35 99.5K
12:24 70.30 70.30 70.30 70.30 8.7K
12:25 70.28 70.35 70.25 70.26 18.5K
12:26 70.20 70.20 70.15 70.20 7.8K
12:27 70.15 70.15 70.15 70.15 8.8K
12:28 70.15 70.15 70.10 70.10 9.7K
12:29 70.15 70.15 70.13 70.13 0.2K
12:30 70.09 70.09 70.09 70.09 17.6K
12:31 70.05 70.15 70.05 70.05 31.4K
12:32 70.05 70.13 70.05 70.13 19.2K
12:33 70.05 70.05 70.05 70.05 12.9K
12:34 70.10 70.10 70.05 70.10 69.4K
12:35 70.10 70.15 70.10 70.15 16.4K
12:36 70.10 70.10 70.10 70.10 0.1K
12:37 70.20 70.40 70.20 70.40 9.5K
12:38 70.40 70.40 70.35 70.35 32.4K
12:39 70.35 70.35 70.35 70.35 4.7K
12:40 70.40 70.40 70.40 70.40 0.7K
12:41 70.30 70.35 70.25 70.25 5.8K
12:42 70.25 70.27 70.23 70.27 22.4K
12:43 70.27 70.27 70.20 70.20 11.0K
12:44 70.23 70.23 70.15 70.15 10.8K
12:45 70.20 70.20 70.20 70.20 0.0K
12:46 70.29 70.29 70.29 70.29 1.4K
12:47 70.25 70.44 70.25 70.44 29.0K
12:48 70.35 70.43 70.35 70.43 10.6K
12:49 70.35 70.45 70.35 70.45 5.8K
12:50 70.50 70.50 70.46 70.46 3.9K
12:51 70.70 70.75 70.70 70.75 69.5K
12:52 70.75 70.75 70.75 70.75 33.8K
12:53 70.70 70.70 70.65 70.65 13.2K
12:54 70.75 70.82 70.75 70.82 20.6K
12:55 70.90 71.10 70.90 71.07 16.6K
12:56 71.10 71.10 71.10 71.10 1.7K
12:57 71.16 71.16 71.16 71.16 6.8K
12:58 71.25 71.25 71.20 71.20 6.2K
12:59 71.15 71.17 71.10 71.15 14.2K
13:00 71.05 71.05 71.05 71.05 5.1K
13:01 71.07 71.10 71.04 71.10 12.2K
13:02 71.10 71.10 71.04 71.04 7.8K
13:03 70.95 70.96 70.95 70.96 40.0K
13:04 71.00 71.00 71.00 71.00 0.0K
13:06 71.00 71.00 70.96 70.96 5.3K
13:07 71.05 71.10 71.00 71.00 74.6K
13:08 71.04 71.04 71.04 71.04 0.2K
13:09 71.10 71.10 71.05 71.05 5.8K
13:10 71.05 71.05 70.95 70.95 48.0K
13:11 70.90 70.95 70.90 70.95 10.6K
13:12 71.05 71.05 71.05 71.05 0.9K
13:13 71.00 71.00 70.93 70.93 12.1K
13:15 71.10 71.10 71.00 71.00 44.9K
13:16 71.00 71.00 71.00 71.00 0.7K
13:17 71.05 71.25 71.05 71.25 19.2K
13:18 71.20 71.20 71.20 71.20 3.5K
13:19 71.22 71.25 71.20 71.25 10.5K
13:20 71.35 71.60 71.35 71.60 58.2K
13:21 71.60 71.60 71.60 71.60 3.3K
13:22 71.70 71.70 71.70 71.70 0.0K
13:23 71.66 71.70 71.66 71.70 1.0K
13:24 71.70 71.70 71.55 71.68 5.5K
13:25 71.60 71.65 71.60 71.60 11.8K
13:26 71.70 71.72 71.70 71.72 3.0K
13:27 71.75 71.75 71.75 71.75 14.2K
13:28 71.80 71.80 71.80 71.80 1.9K
13:29 71.75 71.78 71.60 71.70 8.6K
13:30 71.75 71.85 71.75 71.85 6.8K
13:31 71.80 71.80 71.80 71.80 0.6K
13:32 71.90 71.90 71.70 71.70 19.5K
13:33 71.89 71.95 71.80 71.95 10.6K
13:34 72.00 72.05 72.00 72.05 5.0K
13:35 71.95 71.95 71.95 71.95 4.9K
13:36 71.90 71.90 71.75 71.75 4.4K
13:37 71.87 71.87 71.87 71.87 14.2K
13:38 71.80 71.80 71.80 71.80 6.3K
13:39 71.70 71.80 71.70 71.80 23.9K
13:40 71.75 71.75 71.75 71.75 8.4K
13:41 71.70 71.70 71.70 71.70 0.0K
13:42 71.85 71.90 71.80 71.90 11.0K
13:43 72.00 72.00 71.85 71.85 205.9K
13:44 71.85 71.90 71.85 71.90 8.5K
13:45 71.70 71.90 71.70 71.90 21.4K
13:46 71.85 71.90 71.85 71.90 2.7K
13:47 72.00 72.00 71.96 71.96 3.6K
13:49 71.85 72.03 71.85 72.03 431.5K
13:50 72.05 72.05 72.05 72.05 8.7K
13:51 72.05 72.05 72.05 72.05 10.3K
13:52 72.10 72.20 72.10 72.20 3.7K
13:53 72.15 72.25 72.15 72.20 63.9K
13:54 72.25 72.25 72.25 72.25 10.0K
13:55 72.25 72.40 72.25 72.40 8.8K
13:56 72.45 72.45 72.40 72.40 26.2K
13:58 72.50 72.50 72.40 72.40 65.5K
13:59 72.40 72.50 72.40 72.50 35.9K
14:00 72.70 72.70 72.70 72.70 0.4K
14:01 72.70 72.85 72.70 72.85 1.5K
14:02 72.85 72.85 72.85 72.85 0.0K
14:03 73.05 73.05 73.05 73.05 0.1K
14:04 72.96 72.96 72.96 72.96 4.0K
14:05 73.05 73.05 73.05 73.05 0.8K
14:06 73.15 73.15 73.00 73.00 10.5K
14:07 72.85 72.90 72.85 72.90 5.2K
14:10 72.92 72.92 72.80 72.80 5.8K
14:11 72.70 72.70 72.66 72.66 3.9K
14:13 72.51 72.65 72.51 72.65 0.9K
14:14 72.65 72.65 72.65 72.65 0.0K
14:15 72.52 72.55 72.52 72.55 6.6K
14:16 72.55 72.55 72.55 72.55 2.9K
14:19 72.45 72.45 72.45 72.45 2.7K
14:20 72.46 72.46 72.35 72.35 20.9K
14:21 72.30 72.30 72.30 72.30 2.1K
14:22 72.34 72.34 72.25 72.30 24.2K
14:23 72.25 72.25 72.25 72.25 2.2K
14:24 72.35 72.40 72.35 72.40 4.7K
14:25 72.39 72.39 72.25 72.25 16.3K
14:26 72.35 72.35 72.23 72.23 4.8K
14:27 72.25 72.25 72.25 72.25 3.4K
14:28 72.30 72.35 72.30 72.35 3.2K
14:29 72.30 72.31 72.30 72.31 3.4K
14:30 72.35 72.45 72.35 72.40 10.5K
14:32 72.35 72.45 72.35 72.43 12.1K
14:33 72.40 72.40 72.40 72.40 11.5K
14:34 72.30 72.45 72.30 72.45 15.8K
14:35 72.40 72.40 72.30 72.30 5.1K
14:36 72.35 72.35 72.35 72.35 4.1K
14:37 72.30 72.40 72.30 72.40 16.4K
14:38 72.50 72.50 72.40 72.40 13.6K
14:40 72.40 72.40 72.40 72.40 7.4K
14:41 72.45 72.45 72.35 72.35 4.1K
14:42 72.38 72.40 72.35 72.35 1.8K
14:43 72.30 72.45 72.30 72.45 4.9K
14:44 72.45 72.45 72.45 72.45 3.5K
14:45 72.50 72.75 72.50 72.75 20.2K
14:46 72.85 72.85 72.73 72.80 260.7K
14:47 72.85 72.85 72.65 72.65 35.0K
14:49 72.55 72.60 72.55 72.59 12.0K
14:50 72.50 72.54 72.50 72.54 1.9K
14:51 72.40 72.40 72.40 72.40 1.7K
14:52 72.40 72.45 72.40 72.40 9.6K
14:53 72.55 72.55 72.55 72.55 2.1K
14:54 72.53 72.54 72.50 72.50 10.5K
14:55 72.50 72.50 72.50 72.50 19.1K
14:56 72.51 72.70 72.45 72.70 31.4K
14:57 72.69 72.75 72.69 72.75 154.6K
14:58 72.78 72.78 72.78 72.78 2.5K
14:59 73.00 73.00 72.95 72.95 104.1K
15:00 72.85 72.85 72.70 72.75 72.0K
15:01 72.70 72.70 72.70 72.70 3.4K
15:02 72.70 72.70 72.70 72.70 0.0K
15:03 72.65 72.75 72.65 72.75 24.1K
15:04 72.80 72.80 72.75 72.75 70.5K
15:05 72.80 72.82 72.75 72.75 81.6K
15:06 72.70 72.75 72.70 72.75 18.8K
15:08 72.70 72.70 72.70 72.70 16.7K
15:09 72.65 72.75 72.65 72.75 1.4K
15:10 72.65 72.70 72.65 72.70 214.0K
15:11 72.60 72.65 72.60 72.65 13.4K
15:12 72.60 72.66 72.60 72.65 8.5K
15:13 72.65 72.70 72.65 72.70 19.1K
15:14 72.75 72.80 72.55 72.55 77.6K
15:15 72.45 72.45 72.15 72.15 58.4K
15:16 72.05 72.15 72.05 72.15 6.1K
15:17 72.23 72.23 72.23 72.23 5.7K
15:18 72.30 72.35 72.30 72.35 4.1K
15:19 72.40 72.40 72.40 72.40 2.3K
15:20 72.40 72.50 72.38 72.45 12.9K
15:22 72.50 72.50 72.45 72.45 87.0K
15:23 72.35 72.40 72.35 72.40 52.7K
15:24 72.44 72.44 72.19 72.19 277.7K
15:25 72.30 72.30 72.20 72.20 107.4K
15:27 72.20 72.20 72.20 72.20 4.7K
15:28 72.25 72.25 72.15 72.15 3.9K
15:29 72.15 72.22 72.15 72.22 5.3K
15:30 72.25 72.50 72.25 72.50 32.6K
15:31 72.52 72.52 72.30 72.30 186.7K
15:33 72.27 72.27 72.27 72.27 2.8K
15:34 72.20 72.20 72.00 72.00 89.0K
15:35 71.95 71.95 71.95 71.95 4.7K
15:36 71.95 71.95 71.94 71.94 26.7K
15:38 71.92 71.92 71.92 71.92 6.7K
15:39 72.15 72.15 72.15 72.15 9.7K
15:40 72.10 72.10 72.00 72.00 63.2K
15:41 72.00 72.10 72.00 72.09 14.3K
15:42 72.15 72.15 72.05 72.05 96.8K
15:43 72.10 72.10 72.00 72.00 44.0K
15:44 71.90 71.95 71.90 71.90 43.0K
15:45 71.85 71.85 71.75 71.78 18.1K
15:46 71.80 71.80 71.55 71.55 16.0K
15:48 71.53 71.60 71.53 71.60 4.9K
15:49 71.53 71.53 71.53 71.53 15.3K
15:50 71.26 71.54 71.26 71.48 349.6K
15:51 71.57 71.70 71.57 71.70 6.1K
15:52 71.70 71.80 71.70 71.80 17.5K
15:53 71.85 71.95 71.85 71.91 4.8K
15:54 71.93 72.10 71.93 72.05 4.1K
15:55 71.95 71.95 71.95 71.95 15.0K
15:56 71.85 71.85 71.65 71.70 193.9K
15:57 71.85 71.85 71.80 71.85 0.9K
15:58 71.85 71.85 71.85 71.85 17.3K
15:59 71.75 71.75 71.75 71.75 4.2K
16:01 71.80 72.10 71.80 72.10 37.7K
16:02 72.10 72.15 72.10 72.15 20.4K
16:04 72.20 72.40 72.20 72.40 129.3K
16:05 72.35 72.40 72.35 72.40 13.1K
16:06 72.50 72.50 72.50 72.50 0.1K
16:07 72.60 72.60 72.35 72.35 164.8K
16:08 72.30 72.36 72.25 72.30 80.8K
16:09 72.40 72.40 72.30 72.35 141.6K
16:10 72.40 72.40 72.25 72.25 101.5K
16:11 72.30 72.40 72.25 72.35 49.4K
16:12 72.40 72.40 72.40 72.40 13.3K
16:13 72.35 72.35 72.20 72.30 51.9K
16:14 72.35 72.35 72.35 72.35 8.4K
16:15 72.40 72.40 72.25 72.25 20.3K
16:16 72.15 72.15 72.05 72.10 86.1K
16:17 72.14 72.25 72.14 72.15 20.8K
16:18 72.10 72.20 71.95 71.95 51.0K
16:19 71.95 71.95 71.85 71.85 42.1K
16:20 71.86 72.05 71.86 72.00 13.3K
16:21 72.03 72.03 72.03 72.03 0.3K
16:22 71.95 72.00 71.95 72.00 21.9K
16:23 72.00 72.00 71.95 71.97 15.6K
16:24 71.90 71.90 71.80 71.86 45.2K
16:25 71.85 71.90 71.80 71.90 57.1K
16:26 71.87 71.90 71.85 71.85 23.9K
16:27 71.87 71.87 71.87 71.87 3.2K
16:28 71.95 71.95 71.80 71.80 29.0K
16:29 71.80 71.90 71.75 71.75 41.0K
16:35 70.90 70.90 70.90 70.90 6,187.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available