DCC plc

DCC
🏛️ 英国 →
4,908.00
最后更新: 2025-10-08
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 5,200.00 5,240.00 5,200.00 5,220.00 8.6K
08:01 5,220.00 5,225.00 5,210.00 5,225.00 11.5K
08:02 5,235.00 5,245.00 5,235.00 5,235.00 0.2K
08:03 5,235.00 5,235.00 5,225.00 5,225.00 0.1K
08:05 5,235.00 5,240.00 5,235.00 5,240.00 0.5K
08:07 5,250.00 5,250.00 5,250.00 5,250.00 0.5K
08:09 5,260.00 5,260.00 5,260.00 5,260.00 0.2K
08:11 5,260.00 5,260.00 5,255.00 5,255.00 0.4K
08:14 5,250.00 5,260.00 5,250.00 5,260.00 0.5K
08:17 5,255.00 5,265.00 5,255.00 5,260.00 0.6K
08:18 5,260.00 5,260.00 5,260.00 5,260.00 0.0K
08:23 5,265.00 5,270.00 5,265.00 5,270.00 0.1K
08:25 5,270.00 5,270.00 5,270.00 5,270.00 0.3K
08:30 5,270.00 5,270.00 5,265.00 5,265.00 0.2K
08:35 5,260.00 5,260.00 5,260.00 5,260.00 0.5K
08:41 5,265.00 5,265.00 5,255.00 5,255.00 0.9K
08:45 5,255.00 5,256.97 5,255.00 5,256.97 0.2K
08:47 5,260.00 5,265.00 5,260.00 5,265.00 0.3K
08:49 5,260.00 5,260.00 5,260.00 5,260.00 0.2K
08:50 5,260.00 5,260.00 5,260.00 5,260.00 0.2K
08:51 5,265.00 5,265.00 5,255.00 5,255.00 0.0K
08:52 5,260.00 5,260.00 5,257.98 5,258.00 0.4K
08:53 5,250.00 5,250.00 5,250.00 5,250.00 4.9K
08:54 5,250.00 5,255.00 5,250.00 5,255.00 1.3K
08:59 5,260.00 5,260.00 5,260.00 5,260.00 0.0K
09:07 5,260.00 5,260.00 5,260.00 5,260.00 0.7K
09:08 5,265.00 5,265.00 5,260.00 5,260.00 0.7K
09:17 5,260.00 5,260.00 5,260.00 5,260.00 0.1K
09:21 5,265.00 5,265.00 5,255.00 5,255.00 3.0K
09:22 5,265.00 5,265.00 5,265.00 5,265.00 0.2K
09:23 5,265.00 5,275.00 5,260.00 5,267.35 8.7K
09:27 5,270.00 5,270.00 5,270.00 5,270.00 0.4K
09:29 5,270.00 5,270.00 5,270.00 5,270.00 0.2K
09:33 5,275.00 5,275.00 5,275.00 5,275.00 0.1K
09:35 5,280.00 5,280.00 5,280.00 5,280.00 0.4K
09:40 5,284.98 5,284.98 5,284.98 5,284.98 0.0K
09:41 5,280.00 5,280.00 5,280.00 5,280.00 0.3K
09:48 5,280.00 5,280.00 5,280.00 5,280.00 0.3K
09:49 5,280.00 5,280.00 5,280.00 5,280.00 0.2K
09:56 5,280.00 5,280.00 5,280.00 5,280.00 0.3K
10:01 5,275.00 5,275.00 5,275.00 5,275.00 0.6K
10:03 5,275.00 5,275.00 5,270.00 5,270.00 1.7K
10:05 5,265.00 5,265.00 5,265.00 5,265.00 0.1K
10:08 5,265.00 5,265.00 5,265.00 5,265.00 0.2K
10:09 5,260.00 5,260.00 5,260.00 5,260.00 0.3K
10:15 5,260.00 5,260.00 5,255.00 5,255.00 0.5K
10:25 5,255.00 5,255.00 5,250.00 5,250.00 0.3K
10:26 5,250.00 5,250.00 5,250.00 5,250.00 0.0K
10:27 5,255.00 5,255.00 5,255.00 5,255.00 0.0K
10:31 5,250.00 5,250.00 5,250.00 5,250.00 1.7K
10:32 5,250.00 5,250.00 5,250.00 5,250.00 0.3K
10:34 5,255.00 5,255.00 5,255.00 5,255.00 0.4K
10:35 5,260.00 5,260.00 5,260.00 5,260.00 0.2K
10:38 5,262.65 5,262.65 5,262.65 5,262.65 0.1K
10:39 5,260.00 5,260.00 5,260.00 5,260.00 0.2K
10:48 5,265.00 5,265.00 5,265.00 5,265.00 0.0K
10:52 5,260.00 5,260.00 5,255.00 5,255.00 0.5K
10:55 5,250.00 5,250.00 5,250.00 5,250.00 0.2K
11:00 5,250.00 5,250.00 5,250.00 5,250.00 0.4K
11:02 5,245.00 5,245.00 5,245.00 5,245.00 0.2K
11:05 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
11:06 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
11:07 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
11:08 5,225.00 5,225.00 5,225.00 5,225.00 1.9K
11:11 5,220.00 5,220.00 5,220.00 5,220.00 0.2K
11:12 5,220.00 5,220.00 5,220.00 5,220.00 0.7K
11:14 5,215.02 5,215.02 5,215.02 5,215.02 0.0K
11:15 5,220.00 5,220.00 5,220.00 5,220.00 0.0K
11:19 5,215.00 5,220.00 5,215.00 5,220.00 0.5K
11:21 5,224.95 5,224.95 5,224.95 5,224.95 0.0K
11:23 5,220.00 5,220.00 5,220.00 5,220.00 0.1K
11:30 5,225.00 5,225.00 5,225.00 5,225.00 0.1K
11:33 5,230.00 5,230.00 5,230.00 5,230.00 0.3K
11:34 5,230.00 5,230.00 5,230.00 5,230.00 0.1K
11:40 5,235.00 5,235.00 5,235.00 5,235.00 0.7K
11:41 5,240.00 5,240.00 5,240.00 5,240.00 0.7K
11:46 5,240.00 5,240.00 5,240.00 5,240.00 0.5K
11:47 5,240.00 5,240.00 5,240.00 5,240.00 0.3K
11:50 5,245.00 5,245.00 5,245.00 5,245.00 0.3K
11:55 5,250.00 5,250.00 5,250.00 5,250.00 0.1K
11:56 5,247.36 5,247.36 5,247.36 5,247.36 0.3K
11:59 5,245.00 5,245.00 5,235.00 5,235.00 1.1K
12:00 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
12:01 5,220.00 5,220.00 5,220.00 5,220.00 0.7K
12:02 5,220.00 5,220.00 5,220.00 5,220.00 0.3K
12:04 5,220.00 5,220.00 5,220.00 5,220.00 1.2K
12:05 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
12:06 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
12:11 5,220.00 5,220.00 5,220.00 5,220.00 0.0K
12:12 5,220.00 5,220.00 5,220.00 5,220.00 0.0K
12:13 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
12:18 5,217.50 5,220.00 5,217.50 5,220.00 0.3K
12:29 5,217.50 5,217.50 5,217.50 5,217.50 0.1K
12:31 5,217.50 5,220.00 5,217.50 5,220.00 2.0K
12:33 5,215.00 5,215.00 5,215.00 5,215.00 0.2K
12:34 5,212.50 5,212.50 5,212.50 5,212.50 0.4K
12:35 5,212.50 5,212.50 5,212.50 5,212.50 0.1K
12:36 5,215.00 5,215.00 5,215.00 5,215.00 0.1K
12:38 5,215.00 5,215.00 5,215.00 5,215.00 0.1K
12:39 5,215.00 5,215.00 5,215.00 5,215.00 0.1K
12:42 5,215.00 5,215.00 5,212.50 5,215.00 2.0K
12:43 5,230.00 5,245.00 5,230.00 5,245.00 4.0K
12:48 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
12:51 5,240.00 5,240.00 5,240.00 5,240.00 1.1K
12:54 5,245.29 5,245.29 5,245.29 5,245.29 0.1K
12:58 5,250.00 5,250.00 5,250.00 5,250.00 0.1K
13:03 5,245.00 5,245.00 5,245.00 5,245.00 0.1K
13:04 5,242.36 5,242.36 5,242.36 5,242.36 0.0K
13:05 5,245.00 5,245.00 5,245.00 5,245.00 0.6K
13:07 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
13:25 5,240.00 5,240.00 5,240.00 5,240.00 0.3K
13:27 5,235.00 5,235.00 5,235.00 5,235.00 0.2K
13:32 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
13:36 5,240.00 5,240.00 5,240.00 5,240.00 0.0K
13:41 5,245.00 5,245.00 5,245.00 5,245.00 0.1K
13:45 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
13:46 5,245.00 5,245.00 5,245.00 5,245.00 0.8K
13:47 5,250.00 5,250.00 5,250.00 5,250.00 0.3K
13:49 5,250.00 5,250.00 5,245.00 5,245.00 0.2K
13:52 5,245.00 5,250.00 5,245.00 5,250.00 0.1K
13:56 5,246.18 5,246.18 5,246.18 5,246.18 0.0K
13:58 5,240.00 5,240.00 5,240.00 5,240.00 0.9K
13:59 5,240.00 5,240.00 5,240.00 5,240.00 0.0K
14:00 5,245.00 5,245.00 5,245.00 5,245.00 0.1K
14:01 5,245.00 5,245.00 5,245.00 5,245.00 0.0K
14:02 5,249.75 5,249.75 5,249.75 5,249.75 0.0K
14:16 5,250.00 5,250.00 5,240.00 5,245.00 2.1K
14:17 5,245.00 5,245.00 5,245.00 5,245.00 0.0K
14:19 5,245.00 5,245.00 5,240.00 5,240.00 0.2K
14:20 5,240.00 5,240.00 5,240.00 5,240.00 0.0K
14:30 5,240.00 5,240.00 5,240.00 5,240.00 0.6K
14:31 5,235.00 5,235.00 5,235.00 5,235.00 0.6K
14:32 5,235.00 5,235.00 5,235.00 5,235.00 0.1K
14:33 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
14:35 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
14:36 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
14:39 5,230.00 5,230.00 5,230.00 5,230.00 0.4K
14:40 5,235.00 5,235.00 5,235.00 5,235.00 0.6K
14:41 5,240.00 5,240.00 5,240.00 5,240.00 0.0K
14:42 5,235.00 5,235.00 5,235.00 5,235.00 0.2K
14:43 5,235.00 5,235.00 5,235.00 5,235.00 0.2K
14:44 5,235.00 5,235.00 5,235.00 5,235.00 0.1K
14:46 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
14:53 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
14:55 5,235.00 5,235.00 5,230.00 5,230.00 1.5K
14:56 5,235.00 5,235.00 5,235.00 5,235.00 0.6K
14:58 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
15:00 5,232.50 5,235.00 5,230.00 5,230.00 0.8K
15:01 5,240.00 5,240.00 5,240.00 5,240.00 0.0K
15:02 5,230.00 5,230.00 5,230.00 5,230.00 0.0K
15:03 5,225.00 5,230.00 5,225.00 5,230.00 2.4K
15:04 5,230.00 5,230.00 5,230.00 5,230.00 0.6K
15:06 5,230.00 5,230.00 5,230.00 5,230.00 0.0K
15:11 5,230.00 5,230.00 5,230.00 5,230.00 0.1K
15:15 5,230.00 5,230.00 5,230.00 5,230.00 0.3K
15:17 5,225.00 5,225.00 5,225.00 5,225.00 0.5K
15:18 5,220.00 5,220.00 5,220.00 5,220.00 0.3K
15:19 5,225.00 5,225.00 5,221.03 5,221.03 0.2K
15:20 5,221.03 5,221.03 5,221.03 5,221.03 0.0K
15:21 5,220.00 5,220.00 5,220.00 5,220.00 0.1K
15:24 5,220.00 5,220.00 5,220.00 5,220.00 0.1K
15:28 5,215.00 5,215.00 5,215.00 5,215.00 0.6K
15:29 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
15:39 5,220.00 5,225.00 5,220.00 5,225.00 1.9K
15:40 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
15:47 5,215.00 5,215.00 5,215.00 5,215.00 0.3K
15:51 5,210.00 5,210.00 5,210.00 5,210.00 1.1K
15:52 5,210.00 5,210.00 5,210.00 5,210.00 0.6K
15:55 5,205.00 5,207.98 5,205.00 5,207.98 0.2K
15:57 5,205.00 5,205.00 5,205.00 5,205.00 0.8K
15:58 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
16:00 5,210.00 5,210.00 5,210.00 5,210.00 0.5K
16:04 5,215.00 5,215.00 5,215.00 5,215.00 0.3K
16:09 5,210.25 5,210.25 5,210.25 5,210.25 0.2K
16:11 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
16:17 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
16:20 5,215.00 5,215.00 5,215.00 5,215.00 0.7K
16:21 5,215.00 5,215.00 5,215.00 5,215.00 0.7K
16:26 5,215.00 5,215.00 5,215.00 5,215.00 0.1K
16:27 5,215.00 5,215.00 5,215.00 5,215.00 0.7K
16:28 5,215.00 5,215.00 5,215.00 5,215.00 0.4K
16:29 5,215.00 5,215.00 5,212.50 5,215.00 1.4K
16:35 5,220.00 5,220.00 5,220.00 5,220.00 110.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据