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 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
08:01 5,110.00 5,125.00 5,110.00 5,125.00 0.5K
08:02 5,120.00 5,130.00 5,120.00 5,130.00 0.2K
08:05 5,120.00 5,125.00 5,120.00 5,125.00 0.3K
08:06 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:09 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
08:10 5,138.09 5,138.09 5,138.09 5,138.10 0.1K
08:11 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
08:13 5,120.00 5,120.00 5,115.00 5,115.00 0.7K
08:16 5,115.00 5,115.00 5,115.00 5,115.00 5.4K
08:17 5,120.00 5,125.00 5,120.00 5,125.00 0.5K
08:20 5,120.00 5,120.00 5,120.00 5,120.00 0.0K
08:23 5,120.00 5,120.00 5,120.00 5,120.00 0.3K
08:28 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
08:29 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
08:30 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
08:34 5,115.00 5,115.00 5,115.00 5,115.00 0.2K
08:36 5,120.00 5,120.00 5,120.00 5,120.00 0.4K
08:38 5,120.00 5,120.00 5,120.00 5,120.00 0.0K
08:41 5,120.00 5,121.05 5,120.00 5,121.05 0.3K
08:50 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:52 5,115.00 5,125.00 5,115.00 5,125.00 0.9K
08:53 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:57 5,115.00 5,120.00 5,115.00 5,120.00 1.0K
08:58 5,120.00 5,120.00 5,120.00 5,120.00 0.6K
09:00 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
09:01 5,120.00 5,120.00 5,115.00 5,115.00 0.3K
09:03 5,123.08 5,123.08 5,117.11 5,117.11 0.4K
09:06 5,120.00 5,120.00 5,120.00 5,120.00 0.4K
09:08 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
09:09 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
09:13 5,119.04 5,119.04 5,119.04 5,119.04 0.0K
09:14 5,115.00 5,115.00 5,110.00 5,110.00 0.2K
09:20 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
09:22 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
09:24 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
09:26 5,120.00 5,120.00 5,120.00 5,120.00 0.7K
09:32 5,120.00 5,120.00 5,120.00 5,120.00 0.5K
09:33 5,130.00 5,130.00 5,130.00 5,130.00 1.4K
09:34 5,135.00 5,135.00 5,135.00 5,135.00 0.9K
09:35 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
09:40 5,125.00 5,125.00 5,125.00 5,125.00 0.7K
09:43 5,125.00 5,125.00 5,120.00 5,120.00 0.2K
09:46 5,120.00 5,120.00 5,115.00 5,115.00 0.9K
09:49 5,110.00 5,110.00 5,110.00 5,110.00 0.6K
09:51 5,120.00 5,120.00 5,120.00 5,120.00 0.3K
09:56 5,120.00 5,120.00 5,115.00 5,115.00 0.1K
10:00 5,110.00 5,110.00 5,105.00 5,105.00 0.3K
10:04 5,100.00 5,105.00 5,100.00 5,105.00 0.7K
10:05 5,105.00 5,105.00 5,105.00 5,105.00 0.4K
10:07 5,109.00 5,109.00 5,109.00 5,109.00 0.2K
10:08 5,102.25 5,102.25 5,102.25 5,102.25 0.0K
10:09 5,108.00 5,108.00 5,108.00 5,108.00 0.0K
10:12 5,110.00 5,110.00 5,110.00 5,110.00 0.8K
10:18 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
10:23 5,105.00 5,105.00 5,105.00 5,105.00 0.2K
10:24 5,110.00 5,115.00 5,110.00 5,115.00 0.6K
10:31 5,115.00 5,115.00 5,115.00 5,115.00 0.2K
10:32 5,115.00 5,115.00 5,112.57 5,112.57 0.4K
10:36 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
10:37 5,105.00 5,105.00 5,105.00 5,105.00 0.3K
10:41 5,104.50 5,104.50 5,104.50 5,104.50 0.2K
10:46 5,105.00 5,108.07 5,105.00 5,108.07 0.6K
10:47 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
10:50 5,100.00 5,100.00 5,095.00 5,095.00 0.2K
10:51 5,098.62 5,098.62 5,098.62 5,098.62 0.0K
10:55 5,100.00 5,100.00 5,100.00 5,100.00 0.5K
11:00 5,095.00 5,095.00 5,090.00 5,090.00 0.1K
11:02 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
11:08 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
11:16 5,088.62 5,088.62 5,088.62 5,088.62 0.1K
11:17 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
11:30 5,090.00 5,090.00 5,090.00 5,090.00 0.4K
11:32 5,090.00 5,090.00 5,090.00 5,090.00 0.5K
11:34 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
11:35 5,095.00 5,095.00 5,095.00 5,095.00 0.3K
11:43 5,090.00 5,095.00 5,090.00 5,095.00 0.2K
11:46 5,095.31 5,095.31 5,095.31 5,095.31 0.8K
11:55 5,095.00 5,095.00 5,095.00 5,095.00 0.1K
11:56 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
12:00 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
12:04 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
12:06 5,085.00 5,085.00 5,085.00 5,085.00 0.2K
12:07 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
12:08 5,080.00 5,080.00 5,075.00 5,075.00 0.1K
12:09 5,080.00 5,080.00 5,080.00 5,080.00 0.4K
12:10 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
12:11 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
12:12 5,085.00 5,090.00 5,085.00 5,090.00 0.7K
12:16 5,095.00 5,095.00 5,095.00 5,095.00 0.0K
12:17 5,100.00 5,100.00 5,100.00 5,100.00 0.0K
12:24 5,095.00 5,095.00 5,095.00 5,095.00 0.0K
12:25 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
12:27 5,095.00 5,095.00 5,090.00 5,090.00 1.1K
12:30 5,090.00 5,090.00 5,090.00 5,090.00 0.0K
12:34 5,095.00 5,095.00 5,085.00 5,085.00 0.6K
12:36 5,085.00 5,085.00 5,085.00 5,085.00 0.5K
12:37 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
12:38 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
12:41 5,083.62 5,083.62 5,083.62 5,083.62 0.2K
12:42 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
12:50 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
12:51 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
12:53 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
12:55 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
13:00 5,075.00 5,075.00 5,075.00 5,075.00 0.0K
13:14 5,080.00 5,080.00 5,075.00 5,075.00 0.4K
13:17 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
13:20 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
13:22 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
13:28 5,080.00 5,080.00 5,080.00 5,080.00 0.0K
13:30 5,075.00 5,075.00 5,070.00 5,070.00 0.3K
13:31 5,070.00 5,070.00 5,070.00 5,070.00 0.0K
13:33 5,075.00 5,075.00 5,075.00 5,075.00 0.5K
13:35 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
13:36 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
13:39 5,087.96 5,087.96 5,087.96 5,087.96 0.0K
13:40 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
13:44 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
13:47 5,080.00 5,080.00 5,075.00 5,075.00 0.3K
13:48 5,080.00 5,080.00 5,080.00 5,080.00 0.8K
13:56 5,080.00 5,080.00 5,070.00 5,070.00 0.4K
13:58 5,080.00 5,080.00 5,080.00 5,080.00 0.7K
14:04 5,081.13 5,081.13 5,081.13 5,081.10 0.1K
14:06 5,080.00 5,080.00 5,080.00 5,080.00 0.7K
14:09 5,083.44 5,083.44 5,083.44 5,083.44 0.1K
14:16 5,080.00 5,080.00 5,075.00 5,080.00 0.9K
14:17 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
14:19 5,075.00 5,075.00 5,075.00 5,075.00 0.3K
14:20 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
14:22 5,080.00 5,080.00 5,075.00 5,075.00 0.1K
14:23 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
14:24 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
14:25 5,070.00 5,070.00 5,070.00 5,070.00 0.2K
14:26 5,069.50 5,069.50 5,069.50 5,069.50 0.3K
14:28 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
14:30 5,070.00 5,070.00 5,070.00 5,070.00 0.1K
14:31 5,070.00 5,070.00 5,070.00 5,070.00 0.1K
14:33 5,060.00 5,060.00 5,060.00 5,060.00 0.6K
14:34 5,060.90 5,060.90 5,060.00 5,060.00 0.4K
14:35 5,065.00 5,065.00 5,065.00 5,065.00 0.1K
14:37 5,070.00 5,070.00 5,065.00 5,070.00 0.5K
14:38 5,065.00 5,065.00 5,060.00 5,060.00 0.4K
14:39 5,065.00 5,065.00 5,065.00 5,065.00 0.3K
14:40 5,065.00 5,065.00 5,065.00 5,065.00 0.0K
14:41 5,065.00 5,065.00 5,065.00 5,065.00 0.0K
14:42 5,065.00 5,065.00 5,065.00 5,065.00 0.1K
14:43 5,065.00 5,065.00 5,065.00 5,065.00 0.4K
14:46 5,065.00 5,065.00 5,065.00 5,065.00 0.1K
14:47 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
14:48 5,060.00 5,060.00 5,060.00 5,060.00 1.0K
14:51 5,063.44 5,063.44 5,063.44 5,063.44 0.1K
14:53 5,065.00 5,065.00 5,065.00 5,065.00 0.0K
14:55 5,065.00 5,070.00 5,060.00 5,060.00 3.7K
14:56 5,065.00 5,065.00 5,065.00 5,065.00 0.4K
14:58 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
14:59 5,060.00 5,060.00 5,060.00 5,060.00 0.6K
15:01 5,060.00 5,063.22 5,060.00 5,063.22 0.1K
15:02 5,060.00 5,065.00 5,060.00 5,065.00 0.7K
15:03 5,065.00 5,065.00 5,065.00 5,065.00 0.0K
15:05 5,060.00 5,063.44 5,060.00 5,063.44 0.2K
15:15 5,060.00 5,060.00 5,060.00 5,060.00 0.4K
15:17 5,060.00 5,060.00 5,060.00 5,060.00 0.5K
15:18 5,070.00 5,070.00 5,070.00 5,070.00 0.4K
15:21 5,070.00 5,075.00 5,070.00 5,075.00 0.3K
15:22 5,070.00 5,070.00 5,065.00 5,065.00 1.1K
15:25 5,060.00 5,060.00 5,060.00 5,060.00 0.7K
15:26 5,069.97 5,069.97 5,069.97 5,070.00 0.0K
15:28 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
15:30 5,060.00 5,065.00 5,060.00 5,065.00 0.8K
15:33 5,060.00 5,065.00 5,060.00 5,065.00 0.1K
15:34 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
15:36 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
15:37 5,060.00 5,060.00 5,060.00 5,060.00 0.4K
15:38 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
15:40 5,065.00 5,065.00 5,055.00 5,055.00 1.0K
15:41 5,055.00 5,055.00 5,055.00 5,055.00 0.5K
15:44 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
15:45 5,060.00 5,060.00 5,060.00 5,060.00 1.1K
15:46 5,060.00 5,060.00 5,060.00 5,060.00 0.5K
15:47 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
15:48 5,055.00 5,055.00 5,055.00 5,055.00 1.3K
15:49 5,055.00 5,060.00 5,055.00 5,060.00 2.4K
15:51 5,055.00 5,060.00 5,055.00 5,060.00 3.1K
15:52 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
15:53 5,055.00 5,055.00 5,055.00 5,055.00 0.7K
15:54 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
15:55 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
15:56 5,056.14 5,056.14 5,056.14 5,056.14 0.1K
15:58 5,060.00 5,060.00 5,060.00 5,060.00 0.0K
16:00 5,050.00 5,055.00 5,050.00 5,050.00 1.4K
16:02 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
16:03 5,050.00 5,050.00 5,050.00 5,050.00 1.0K
16:05 5,050.00 5,050.00 5,048.98 5,048.98 0.7K
16:06 5,045.00 5,049.09 5,045.00 5,049.09 0.6K
16:07 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
16:08 5,045.00 5,045.00 5,040.00 5,040.00 1.6K
16:10 5,045.00 5,045.00 5,045.00 5,045.00 1.6K
16:11 5,050.00 5,050.00 5,045.00 5,045.00 1.8K
16:12 5,035.00 5,035.00 5,035.00 5,035.00 1.7K
16:14 5,040.00 5,040.00 5,035.00 5,035.00 0.9K
16:15 5,035.00 5,035.00 5,035.00 5,035.00 2.3K
16:16 5,040.00 5,040.00 5,040.00 5,040.00 4.4K
16:17 5,035.00 5,040.00 5,035.00 5,040.00 4.0K
16:18 5,055.00 5,055.00 5,055.00 5,055.00 2.4K
16:19 5,050.00 5,050.00 5,045.00 5,045.00 3.4K
16:20 5,050.00 5,050.00 5,050.00 5,050.00 3.3K
16:21 5,050.00 5,050.00 5,045.00 5,045.00 0.2K
16:22 5,050.00 5,050.00 5,050.00 5,050.00 0.7K
16:23 5,045.00 5,045.00 5,040.00 5,040.00 5.7K
16:25 5,045.00 5,045.00 5,040.00 5,040.00 1.4K
16:26 5,040.00 5,045.00 5,040.00 5,045.00 10.4K
16:27 5,040.00 5,040.00 5,040.00 5,040.00 2.4K
16:28 5,040.00 5,040.00 5,035.00 5,040.00 2.6K
16:29 5,040.00 5,045.00 5,040.00 5,045.00 7.1K
16:35 5,075.00 5,075.00 5,075.00 5,075.00 121.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据