ITV

ITV
🏛️ uk →
79.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 81.85 83.12 81.85 83.10 549.6K
08:06 83.08 83.62 81.10 81.10 338.5K
08:07 81.25 81.25 80.30 80.86 95.4K
08:08 80.43 81.28 80.30 81.28 153.3K
08:09 82.00 82.10 81.80 81.90 103.1K
08:10 81.73 81.73 81.40 81.49 37.4K
08:11 81.49 82.24 81.00 81.09 51.0K
08:12 81.00 82.13 81.00 82.13 152.7K
08:13 81.99 82.13 81.96 82.13 20.2K
08:14 81.99 82.31 81.70 82.26 33.9K
08:15 82.75 83.25 82.32 83.25 66.8K
08:16 82.93 83.46 82.93 83.40 125.8K
08:17 83.41 83.55 83.25 83.27 36.1K
08:18 83.33 83.33 82.95 82.95 89.1K
08:19 82.90 83.00 82.25 82.25 17.2K
08:20 82.30 82.55 82.30 82.30 16.9K
08:21 82.65 83.65 82.65 82.85 46.2K
08:22 83.65 84.20 83.58 83.66 233.3K
08:23 83.50 83.57 83.10 83.24 71.3K
08:24 83.14 83.14 83.00 83.00 58.3K
08:25 83.01 83.01 82.39 82.39 107.2K
08:26 82.30 83.15 82.30 82.85 30.9K
08:27 83.30 83.38 82.95 82.95 135.9K
08:28 82.99 82.99 82.90 82.90 11.1K
08:29 82.90 83.07 82.62 82.62 218.6K
08:30 82.75 82.75 82.45 82.65 353.6K
08:31 82.85 83.30 82.85 83.09 33.9K
08:32 83.09 83.40 83.00 83.40 300.3K
08:33 83.59 83.67 83.50 83.66 61.7K
08:34 83.50 83.54 83.40 83.40 59.6K
08:35 83.50 83.50 83.31 83.42 112.8K
08:36 83.44 83.50 83.35 83.45 250.7K
08:37 83.35 83.75 83.35 83.75 133.0K
08:38 83.71 83.95 83.71 83.85 68.2K
08:39 83.84 83.84 83.75 83.75 52.1K
08:40 83.79 83.80 83.61 83.61 133.9K
08:41 83.70 84.15 83.61 83.80 375.5K
08:42 83.87 83.87 83.55 83.55 20.0K
08:43 83.62 83.72 83.62 83.65 106.0K
08:44 83.65 83.65 83.65 83.65 6.3K
08:45 83.65 83.65 83.65 83.65 2.1K
08:46 83.65 84.05 83.55 84.05 143.9K
08:47 84.10 84.35 84.10 84.25 224.9K
08:48 84.30 84.50 84.30 84.50 134.0K
08:49 84.50 84.65 84.43 84.55 123.5K
08:50 84.53 84.53 84.40 84.40 52.4K
08:51 84.40 84.80 84.40 84.80 49.0K
08:52 84.70 85.08 84.70 85.00 171.9K
08:53 85.05 85.05 84.55 84.55 80.1K
08:54 84.70 84.70 84.70 84.70 4.3K
08:55 84.70 84.70 84.30 84.30 41.7K
08:56 84.45 84.45 84.15 84.15 14.0K
08:57 84.14 84.18 84.05 84.18 92.5K
08:58 84.21 84.29 84.18 84.29 139.0K
08:59 84.05 84.05 84.05 84.05 0.1K
09:00 84.18 84.18 84.18 84.18 10.1K
09:01 84.05 84.05 83.80 83.80 79.3K
09:02 83.80 83.90 83.66 83.90 87.0K
09:03 83.90 84.00 83.80 83.90 51.3K
09:04 83.75 83.75 83.75 83.75 0.0K
09:05 83.77 84.00 83.75 84.00 31.7K
09:06 84.04 84.10 83.85 83.85 37.0K
09:07 83.88 83.88 83.88 83.88 19.7K
09:08 83.90 84.35 83.75 84.15 76.3K
09:09 84.25 84.25 84.25 84.25 13.1K
09:10 84.25 84.30 84.15 84.30 132.3K
09:11 84.33 84.40 84.25 84.25 11.7K
09:12 84.35 84.35 84.20 84.20 0.0K
09:13 84.35 84.40 84.15 84.40 73.0K
09:14 84.55 84.55 84.50 84.50 124.6K
09:15 84.50 84.60 84.50 84.50 20.9K
09:16 84.52 84.58 84.45 84.58 28.4K
09:17 84.50 84.60 84.50 84.55 65.4K
09:18 84.63 84.65 84.63 84.65 3.0K
09:19 84.78 84.90 84.65 84.90 87.8K
09:20 84.85 84.88 84.79 84.88 18.6K
09:21 84.88 85.00 84.88 85.00 57.5K
09:22 84.85 84.85 84.51 84.55 45.7K
09:23 84.55 84.55 84.05 84.25 15.4K
09:24 84.35 84.35 84.17 84.25 123.0K
09:25 84.05 84.15 83.90 84.15 19.8K
09:26 83.91 84.03 83.91 84.00 42.0K
09:27 84.00 84.07 84.00 84.07 3.8K
09:28 84.05 84.05 83.98 83.98 60.3K
09:29 84.20 84.20 84.00 84.00 22.4K
09:30 84.18 84.18 84.18 84.18 0.0K
09:31 84.20 84.20 84.10 84.10 2.5K
09:32 83.98 83.98 83.70 83.70 42.5K
09:33 83.42 83.60 83.42 83.60 65.2K
09:34 83.55 83.55 83.37 83.37 16.2K
09:35 83.40 83.45 83.31 83.45 17.3K
09:36 83.45 83.45 83.30 83.30 2.3K
09:37 83.30 83.35 83.13 83.35 2.4K
09:38 83.20 83.25 83.20 83.25 6.2K
09:39 83.25 83.25 83.25 83.25 0.4K
09:40 83.25 83.25 83.25 83.25 14.7K
09:41 83.25 83.25 83.15 83.15 58.2K
09:42 83.15 83.20 83.15 83.15 14.2K
09:43 83.15 83.15 83.05 83.05 28.7K
09:44 83.00 83.25 83.00 83.25 37.8K
09:45 83.30 83.45 83.13 83.45 3.1K
09:46 83.50 83.50 83.35 83.35 4.9K
09:47 83.40 83.45 83.40 83.45 10.2K
09:48 83.25 83.25 83.25 83.25 13.2K
09:49 83.00 83.80 83.00 83.70 56.4K
09:50 83.75 83.83 83.71 83.83 25.3K
09:51 83.70 83.85 83.70 83.77 0.8K
09:52 83.90 83.90 83.90 83.90 0.0K
09:53 83.95 83.95 83.80 83.80 23.6K
09:54 84.17 84.30 84.04 84.10 49.7K
09:55 84.10 84.10 83.80 83.85 36.0K
09:56 83.95 83.95 83.85 83.85 49.6K
09:58 84.05 84.20 84.05 84.20 2.4K
09:59 84.07 84.07 83.95 83.95 16.9K
10:01 83.85 83.85 83.85 83.85 4.5K
10:02 83.84 83.84 83.84 83.84 20.0K
10:03 83.80 84.24 83.80 84.16 28.2K
10:04 84.25 84.25 84.25 84.25 0.0K
10:05 84.05 84.25 84.05 84.20 39.5K
10:07 84.05 84.05 83.70 83.70 24.8K
10:08 83.50 83.65 83.50 83.65 4.0K
10:09 83.62 83.85 83.62 83.85 1.3K
10:11 83.60 83.60 83.60 83.60 2.5K
10:12 83.65 83.85 83.65 83.85 0.9K
10:13 83.69 83.85 83.69 83.85 22.1K
10:14 83.70 83.70 83.70 83.70 5.7K
10:15 83.65 83.65 83.50 83.50 65.7K
10:16 83.70 83.90 83.70 83.90 5.6K
10:18 83.80 84.08 83.80 84.08 19.3K
10:19 84.02 84.05 84.02 84.05 11.6K
10:20 84.14 84.30 83.93 83.93 24.4K
10:21 83.80 83.80 83.80 83.80 0.0K
10:22 83.87 83.87 83.87 83.87 12.4K
10:23 83.80 84.15 83.80 84.15 21.2K
10:24 84.55 84.65 84.44 84.44 98.4K
10:25 84.65 84.65 84.65 84.65 5.3K
10:26 84.75 84.80 84.66 84.75 76.3K
10:27 84.75 84.75 84.40 84.60 107.6K
10:29 84.90 85.00 84.60 84.72 79.3K
10:30 84.70 84.95 84.70 84.90 8.9K
10:31 84.90 84.95 84.75 84.95 30.7K
10:32 84.80 85.15 84.80 85.05 127.5K
10:33 85.00 85.00 84.90 84.90 12.0K
10:34 84.90 85.00 84.90 85.00 7.7K
10:35 84.88 85.00 84.88 84.90 11.4K
10:36 84.90 85.00 84.90 84.90 67.5K
10:37 84.80 85.10 84.80 85.10 60.1K
10:38 85.10 85.30 85.05 85.05 29.7K
10:39 85.20 85.25 85.15 85.22 19.8K
10:40 85.15 85.25 85.10 85.10 47.9K
10:41 85.10 85.10 85.04 85.04 23.8K
10:42 85.10 85.28 85.10 85.28 13.5K
10:43 85.25 85.47 85.20 85.47 205.0K
10:44 85.57 85.65 85.20 85.20 78.8K
10:45 85.15 85.20 85.15 85.20 18.5K
10:46 85.28 85.30 85.15 85.15 8.5K
10:48 85.10 85.20 85.05 85.20 10.7K
10:49 85.15 85.15 84.80 85.00 15.1K
10:50 85.00 85.00 85.00 85.00 0.9K
10:51 84.86 84.86 84.86 84.86 43.2K
10:52 84.88 84.88 84.88 84.88 10.5K
10:54 85.15 85.15 85.10 85.10 15.1K
10:55 85.20 85.50 85.20 85.50 17.0K
10:56 85.40 85.50 85.40 85.40 24.6K
10:57 85.45 85.45 85.35 85.39 24.1K
10:58 85.39 85.39 85.25 85.27 8.8K
10:59 85.09 85.40 85.09 85.15 56.1K
11:00 85.04 85.10 84.75 84.85 62.8K
11:01 85.05 85.05 84.86 84.95 24.7K
11:02 84.94 84.94 84.94 84.94 13.2K
11:03 84.93 85.07 84.92 85.07 34.4K
11:04 84.95 84.95 84.94 84.94 1.7K
11:05 84.90 84.90 84.90 84.90 0.0K
11:06 84.90 85.00 84.90 84.95 30.1K
11:07 84.85 85.05 84.85 85.05 17.7K
11:08 85.04 85.04 84.99 84.99 27.1K
11:09 84.95 84.95 84.73 84.73 21.8K
11:10 84.90 84.90 84.85 84.85 3.1K
11:11 84.95 84.95 84.95 84.95 2.0K
11:12 84.90 84.90 84.90 84.90 63.6K
11:13 84.95 84.95 84.95 84.95 1.4K
11:14 84.95 84.95 84.95 84.95 0.6K
11:15 85.08 85.14 85.08 85.14 31.4K
11:16 85.15 85.70 85.15 85.38 189.8K
11:17 85.61 85.95 85.61 85.95 20.8K
11:18 86.00 86.00 85.90 85.95 70.8K
11:19 86.10 86.10 85.95 85.95 25.7K
11:20 85.85 86.05 85.85 85.95 96.0K
11:21 85.90 85.91 85.90 85.90 25.0K
11:22 86.00 86.00 85.91 85.95 59.6K
11:23 86.05 86.05 85.95 85.95 75.1K
11:24 85.85 85.90 85.85 85.90 1.4K
11:25 85.80 85.81 85.80 85.80 13.5K
11:26 85.74 85.74 85.74 85.74 0.5K
11:27 85.76 85.85 85.76 85.77 7.4K
11:28 85.75 85.75 85.75 85.75 1.8K
11:29 85.71 85.71 85.65 85.65 5.9K
11:30 85.51 85.51 85.45 85.47 1.7K
11:31 85.45 85.55 85.45 85.55 16.3K
11:32 85.48 85.48 85.44 85.44 0.3K
11:33 85.40 85.40 85.20 85.30 5.9K
11:34 85.30 85.35 85.10 85.10 14.7K
11:35 85.05 85.15 85.05 85.08 25.1K
11:38 85.07 85.07 85.07 85.07 2.0K
11:39 85.05 85.05 85.05 85.05 0.6K
11:40 85.05 85.06 85.05 85.06 16.5K
11:41 85.40 85.50 85.40 85.50 28.0K
11:42 85.65 86.00 85.65 86.00 91.2K
11:43 85.95 85.95 85.91 85.91 9.9K
11:44 85.84 85.88 85.80 85.88 52.3K
11:45 85.60 85.60 85.55 85.60 27.7K
11:46 85.37 85.38 85.30 85.35 8.1K
11:47 85.20 85.24 85.20 85.24 10.0K
11:49 85.30 85.30 85.30 85.30 6.9K
11:50 85.55 85.55 85.40 85.40 5.6K
11:52 85.40 85.70 85.40 85.50 7.7K
11:54 85.51 85.51 85.51 85.51 1.8K
11:55 85.50 85.50 85.07 85.07 6.8K
11:56 85.10 85.18 85.10 85.18 5.4K
11:57 85.10 85.25 85.10 85.25 11.8K
11:58 85.25 85.25 85.18 85.18 0.0K
11:59 85.10 85.10 85.10 85.10 1.7K
12:00 84.94 84.94 84.94 84.94 54.0K
12:01 85.05 85.05 85.05 85.05 15.0K
12:02 85.11 85.11 84.95 84.95 8.8K
12:03 84.97 85.07 84.95 85.07 19.1K
12:04 85.07 85.25 85.07 85.25 4.5K
12:05 85.11 85.11 85.10 85.10 55.0K
12:06 85.12 85.12 85.12 85.12 6.0K
12:07 85.25 85.25 85.25 85.25 0.0K
12:09 85.11 85.11 85.05 85.05 30.8K
12:10 84.80 84.80 84.80 84.80 0.1K
12:11 84.80 84.80 84.80 84.80 0.2K
12:12 85.00 85.00 84.90 84.91 72.0K
12:13 84.70 84.70 84.67 84.67 7.0K
12:14 84.80 84.80 84.52 84.52 38.8K
12:15 84.68 84.70 84.68 84.70 0.3K
12:16 84.70 85.35 84.70 85.35 80.2K
12:17 85.20 85.20 85.20 85.20 0.3K
12:18 85.28 85.45 85.28 85.37 57.1K
12:19 85.50 85.50 85.50 85.50 1.3K
12:20 85.65 85.75 85.60 85.60 65.0K
12:21 85.60 85.60 85.60 85.60 0.0K
12:22 85.60 85.60 85.50 85.50 30.6K
12:23 85.28 85.40 85.28 85.40 17.9K
12:24 85.35 85.35 85.15 85.15 80.8K
12:25 85.15 85.25 85.10 85.10 31.0K
12:27 84.93 85.20 84.93 85.20 49.3K
12:28 85.25 85.40 85.25 85.25 198.3K
12:29 85.30 85.45 85.07 85.07 194.1K
12:30 85.55 85.65 85.50 85.50 172.1K
12:31 85.60 85.60 85.60 85.60 7.0K
12:32 85.85 85.90 85.80 85.80 29.7K
12:33 85.75 85.80 85.74 85.74 17.5K
12:34 85.80 85.90 85.40 85.80 730.8K
12:35 85.80 85.80 85.75 85.75 2.3K
12:36 85.89 85.89 85.76 85.76 3.6K
12:37 85.80 85.80 85.70 85.70 7.0K
12:38 85.65 85.65 85.62 85.62 4.4K
12:39 85.56 85.56 85.56 85.56 10.0K
12:40 85.55 85.60 85.55 85.60 0.3K
12:42 85.65 85.65 85.65 85.65 1.3K
12:43 85.93 85.93 85.93 85.93 1.4K
12:44 85.90 85.90 85.76 85.76 44.7K
12:45 85.85 86.00 85.85 86.00 16.5K
12:46 85.95 85.95 85.82 85.90 32.1K
12:48 86.00 86.05 86.00 86.05 1.0K
12:49 85.95 86.00 85.95 86.00 2.6K
12:50 86.00 86.00 86.00 86.00 8.7K
12:51 86.05 86.05 86.05 86.05 3.3K
12:52 86.10 86.10 85.90 85.90 1.8K
12:53 86.00 86.10 85.90 85.90 2.7K
12:54 85.90 85.98 85.90 85.98 47.0K
12:55 86.05 86.05 85.85 85.90 15.7K
12:56 85.90 86.00 85.90 86.00 7.6K
12:57 86.00 86.05 86.00 86.05 10.7K
12:58 86.00 86.10 86.00 86.05 18.9K
12:59 85.90 86.10 85.90 86.10 28.3K
13:00 86.25 86.45 86.15 86.20 49.1K
13:01 86.21 86.40 86.14 86.40 24.2K
13:02 86.40 86.40 86.20 86.20 3.6K
13:03 86.40 86.40 86.40 86.40 0.0K
13:04 86.20 86.29 86.20 86.29 2.4K
13:05 86.20 86.33 86.03 86.33 190.5K
13:06 86.40 86.70 86.40 86.65 68.3K
13:07 86.65 86.75 86.65 86.70 194.2K
13:08 86.70 86.70 86.50 86.50 1.4K
13:09 86.50 86.50 86.50 86.50 7.6K
13:10 86.45 86.45 86.42 86.42 14.7K
13:11 86.40 86.60 86.40 86.60 18.9K
13:12 86.75 86.75 86.54 86.54 5.3K
13:13 86.53 86.70 86.50 86.50 66.0K
13:14 85.55 86.47 85.55 86.47 18.2K
13:15 86.65 86.65 86.30 86.30 6.0K
13:16 86.29 86.29 86.29 86.29 7.6K
13:17 86.50 86.50 86.40 86.40 8.9K
13:18 86.70 86.70 86.70 86.70 0.1K
13:19 86.40 86.55 86.40 86.55 11.1K
13:20 86.50 86.65 86.50 86.65 31.8K
13:21 86.80 86.80 86.80 86.80 0.0K
13:22 86.60 86.80 86.56 86.70 220.7K
13:23 86.70 87.30 86.70 87.25 309.6K
13:24 87.00 87.25 87.00 87.05 28.8K
13:25 87.05 87.10 87.00 87.07 5.2K
13:26 87.15 87.15 87.00 87.00 0.5K
13:27 87.00 87.10 86.91 87.00 24.8K
13:28 86.85 87.00 86.85 87.00 7.3K
13:29 87.00 87.25 87.00 87.05 21.8K
13:30 87.20 87.35 87.15 87.15 34.3K
13:31 87.25 87.25 87.20 87.25 1.2K
13:32 87.00 87.00 87.00 87.00 13.2K
13:33 87.05 87.15 87.05 87.05 47.9K
13:34 87.00 87.00 87.00 87.00 13.2K
13:35 86.95 87.15 86.95 87.15 16.0K
13:36 87.15 87.15 87.15 87.15 0.0K
13:37 86.95 86.95 86.90 86.90 37.2K
13:38 86.75 86.75 86.70 86.70 8.8K
13:39 86.90 86.90 86.90 86.90 0.0K
13:40 86.70 86.70 86.70 86.70 14.6K
13:41 86.65 86.65 86.65 86.65 4.2K
13:42 86.80 86.80 86.55 86.55 9.9K
13:43 86.70 86.75 86.70 86.75 20.0K
13:44 86.90 86.91 86.85 86.85 62.2K
13:45 86.90 86.90 86.82 86.82 3.4K
13:47 86.86 86.86 86.86 86.86 3.0K
13:48 86.92 87.00 86.81 87.00 50.7K
13:49 86.96 87.10 86.95 86.95 32.3K
13:50 86.87 86.87 86.48 86.48 17.3K
13:51 86.46 86.49 86.46 86.49 2.2K
13:52 86.45 86.45 86.45 86.45 7.2K
13:54 86.40 86.40 86.40 86.40 0.0K
13:56 86.40 86.45 86.40 86.45 0.2K
13:57 86.65 86.70 86.65 86.70 0.2K
13:58 86.55 86.75 86.55 86.70 40.5K
13:59 86.75 86.85 86.75 86.85 3.8K
14:00 86.95 86.95 86.70 86.70 5.4K
14:01 86.70 86.72 86.70 86.72 5.0K
14:02 86.68 86.80 86.68 86.70 24.1K
14:03 86.75 86.95 86.75 86.95 13.9K
14:04 87.00 87.00 86.75 86.80 20.4K
14:05 86.93 86.93 86.93 86.93 1.0K
14:06 86.95 87.00 86.90 86.95 18.9K
14:07 86.92 86.92 86.92 86.92 2.2K
14:08 86.93 86.93 86.93 86.93 1.9K
14:09 86.93 86.93 86.89 86.89 4.9K
14:10 86.91 86.91 86.90 86.90 11.5K
14:11 86.95 86.95 86.95 86.95 7.4K
14:12 86.92 87.05 86.92 87.05 4.1K
14:13 86.97 86.97 86.90 86.92 27.0K
14:14 86.91 87.05 86.91 86.96 19.1K
14:15 87.00 87.15 87.00 87.15 12.3K
14:16 87.05 87.05 87.05 87.05 19.5K
14:18 87.10 87.20 87.01 87.01 48.4K
14:19 87.07 87.15 87.07 87.15 16.8K
14:20 87.15 87.38 87.15 87.38 16.8K
14:21 87.38 87.38 87.32 87.38 11.0K
14:22 87.55 87.65 87.55 87.65 90.6K
14:23 87.65 87.80 87.65 87.80 24.1K
14:24 87.75 87.80 87.50 87.50 48.5K
14:25 87.50 87.50 87.50 87.50 0.0K
14:26 87.70 87.75 87.57 87.57 59.7K
14:27 87.57 87.75 87.50 87.65 55.4K
14:28 87.60 87.68 87.60 87.61 59.1K
14:29 87.75 87.90 87.75 87.90 15.4K
14:30 87.70 87.70 87.70 87.70 0.2K
14:31 87.71 87.71 87.71 87.71 9.3K
14:32 88.01 88.10 87.95 88.10 117.7K
14:33 88.06 88.15 87.90 87.95 179.9K
14:34 87.87 88.00 87.87 88.00 8.9K
14:35 87.93 88.05 87.90 87.95 17.5K
14:37 87.90 88.15 87.90 88.15 8.4K
14:38 88.10 88.15 88.06 88.06 31.7K
14:39 88.07 88.07 87.90 87.90 34.7K
14:40 87.85 87.85 87.83 87.83 23.5K
14:41 87.82 87.95 87.82 87.95 6.5K
14:42 87.95 88.06 87.91 88.05 28.1K
14:43 87.95 88.04 87.95 87.95 1.1K
14:44 88.00 88.00 87.97 87.97 12.3K
14:45 88.05 88.05 88.00 88.00 1.4K
14:46 88.04 88.12 88.02 88.12 24.0K
14:47 88.10 88.15 88.02 88.14 17.3K
14:48 88.15 88.15 88.00 88.05 21.2K
14:49 88.05 88.05 87.90 87.90 14.1K
14:50 87.67 87.75 87.67 87.75 66.0K
14:51 87.92 88.05 87.92 88.00 9.4K
14:52 88.06 88.06 88.04 88.04 20.8K
14:53 88.02 88.02 88.00 88.00 1.5K
14:54 88.03 88.05 87.74 87.80 118.7K
14:55 87.77 87.77 87.53 87.67 25.0K
14:56 87.69 87.69 87.65 87.65 8.6K
14:57 87.57 87.57 86.64 86.64 117.0K
14:58 87.40 87.40 86.51 87.20 143.6K
14:59 87.35 87.45 87.20 87.24 24.8K
15:00 87.50 87.70 87.50 87.70 15.7K
15:01 87.65 87.65 87.50 87.50 23.4K
15:02 87.46 87.46 87.44 87.44 21.5K
15:03 87.40 87.45 87.40 87.45 26.5K
15:04 87.55 87.55 87.42 87.48 16.0K
15:06 87.46 87.60 87.44 87.55 22.1K
15:07 87.45 87.45 86.66 87.40 25.7K
15:08 87.50 87.50 87.40 87.44 17.4K
15:09 87.45 87.45 87.40 87.40 12.6K
15:10 87.45 87.45 87.32 87.32 39.7K
15:11 87.30 87.40 87.30 87.32 24.5K
15:12 87.25 87.30 86.49 86.49 73.1K
15:14 86.93 86.96 86.93 86.96 18.1K
15:15 86.95 87.00 86.90 87.00 21.2K
15:16 87.08 87.08 87.08 87.08 9.9K
15:18 87.10 87.10 86.75 86.75 13.9K
15:19 86.67 86.67 86.55 86.55 11.0K
15:20 86.63 86.71 86.63 86.71 4.5K
15:21 86.75 86.75 86.75 86.75 4.4K
15:22 86.70 86.70 86.57 86.57 166.0K
15:23 86.75 86.75 86.75 86.75 0.5K
15:24 86.90 87.10 86.90 86.95 24.4K
15:25 87.05 87.40 87.05 87.27 55.5K
15:26 87.31 87.31 87.20 87.20 16.2K
15:27 87.15 87.25 87.15 87.25 8.1K
15:28 87.22 87.22 87.10 87.10 26.8K
15:30 87.02 87.10 87.02 87.10 5.1K
15:31 87.15 87.15 87.15 87.15 2.8K
15:32 87.45 87.55 87.45 87.55 17.2K
15:33 87.55 87.55 87.55 87.55 67.5K
15:34 87.47 87.55 87.47 87.50 4.0K
15:35 87.65 87.65 87.57 87.57 17.1K
15:36 87.65 87.74 87.65 87.74 14.1K
15:37 87.67 87.67 87.65 87.65 1.2K
15:38 87.60 87.75 87.60 87.67 45.5K
15:39 87.69 87.80 87.68 87.74 19.9K
15:40 87.70 87.70 87.40 87.45 171.6K
15:41 87.40 87.65 87.40 87.40 27.7K
15:42 87.35 87.35 87.25 87.25 15.8K
15:43 86.95 86.95 86.80 86.80 2.9K
15:44 86.94 87.05 86.94 87.05 0.1K
15:45 87.20 87.20 86.93 86.93 0.7K
15:46 86.90 87.10 86.90 87.10 21.8K
15:47 87.30 87.30 87.30 87.30 2.3K
15:48 87.30 87.30 87.25 87.25 23.2K
15:49 87.40 87.80 87.40 87.65 68.4K
15:50 87.55 87.65 87.55 87.60 6.6K
15:51 87.57 87.57 87.57 87.57 6.3K
15:52 87.57 87.65 87.55 87.65 15.9K
15:53 87.70 87.70 87.65 87.65 4.0K
15:54 87.62 87.62 87.50 87.50 14.1K
15:55 87.40 87.55 87.25 87.25 28.1K
15:56 87.20 87.20 86.80 86.80 52.1K
15:57 86.85 86.95 86.55 86.95 71.2K
15:58 86.95 87.00 86.95 86.97 12.5K
15:59 86.97 87.20 86.95 87.20 51.5K
16:00 87.15 87.15 87.10 87.10 19.6K
16:01 87.00 87.00 86.90 86.90 17.7K
16:02 86.84 87.00 86.80 86.97 41.1K
16:03 86.97 87.05 86.97 87.05 2.9K
16:04 87.02 87.02 87.02 87.02 15.3K
16:05 87.02 87.15 87.02 87.07 19.8K
16:06 87.07 87.07 87.07 87.07 6.1K
16:07 87.15 87.15 87.10 87.11 23.7K
16:08 87.05 87.27 87.05 87.27 35.9K
16:09 87.15 87.24 87.15 87.20 55.1K
16:10 87.29 87.30 87.29 87.29 21.3K
16:11 87.35 87.35 87.35 87.35 2.5K
16:12 87.35 87.45 87.35 87.40 52.6K
16:13 87.42 87.42 87.20 87.20 59.9K
16:14 87.19 87.25 87.13 87.25 38.2K
16:15 87.26 87.35 87.25 87.35 47.3K
16:16 87.35 87.35 87.30 87.30 6.9K
16:17 87.34 87.34 87.34 87.34 0.1K
16:18 87.50 87.50 87.45 87.45 41.2K
16:19 87.51 87.55 87.47 87.55 13.1K
16:20 87.58 87.60 87.55 87.55 2.1K
16:21 87.57 87.65 87.52 87.52 41.4K
16:22 87.50 87.52 87.50 87.52 5.4K
16:23 87.52 87.52 87.25 87.45 61.3K
16:24 87.52 87.65 87.52 87.65 20.3K
16:25 87.60 87.65 87.55 87.65 18.9K
16:26 87.70 87.70 87.55 87.55 99.9K
16:27 87.50 87.55 87.47 87.50 9.7K
16:28 87.47 87.54 87.45 87.45 25.8K
16:29 87.40 87.40 87.20 87.38 14.9K
16:35 87.80 87.80 87.80 87.80 6,785.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available