DCC plc

DCC
🏛️ 英国 →
4,904.00
最后更新: 2025-10-07
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 5,145.00 5,145.00 5,100.00 5,100.00 2.6K
08:01 5,100.00 5,115.00 5,100.00 5,115.00 0.3K
08:04 5,100.00 5,105.00 5,100.00 5,105.00 0.5K
08:05 5,100.00 5,105.00 5,100.00 5,105.00 0.1K
08:06 5,095.00 5,095.00 5,095.00 5,095.00 1.1K
08:07 5,105.00 5,105.00 5,105.00 5,105.00 1.0K
08:08 5,110.00 5,110.00 5,110.00 5,110.00 0.5K
08:10 5,108.20 5,108.20 5,108.20 5,108.20 0.1K
08:12 5,110.00 5,110.00 5,110.00 5,110.00 1.8K
08:13 5,105.00 5,105.00 5,100.00 5,100.00 0.2K
08:14 5,100.00 5,100.00 5,100.00 5,100.00 0.2K
08:15 5,105.00 5,105.00 5,105.00 5,105.00 0.4K
08:22 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
08:26 5,115.00 5,130.00 5,105.00 5,105.00 25.9K
08:28 5,130.00 5,130.00 5,125.00 5,125.00 0.2K
08:31 5,125.00 5,125.00 5,125.00 5,125.00 0.5K
08:32 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
08:40 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
08:43 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:45 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
08:47 5,110.00 5,110.00 5,105.00 5,105.00 0.5K
08:54 5,115.00 5,115.00 5,115.00 5,115.00 0.6K
08:56 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
08:57 5,105.00 5,105.00 5,105.00 5,105.00 0.1K
08:58 5,108.20 5,108.20 5,108.20 5,108.20 0.3K
09:01 5,105.00 5,105.00 5,105.00 5,105.00 0.1K
09:03 5,105.00 5,105.00 5,105.00 5,105.00 0.1K
09:08 5,100.00 5,100.00 5,100.00 5,100.00 0.3K
09:10 5,100.00 5,100.00 5,100.00 5,100.00 0.3K
09:11 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
09:12 5,100.00 5,100.00 5,100.00 5,100.00 0.4K
09:13 5,100.00 5,100.00 5,100.00 5,100.00 0.2K
09:16 5,100.00 5,105.00 5,100.00 5,105.00 0.2K
09:17 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
09:20 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
09:26 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
09:27 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
09:29 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
09:30 5,120.00 5,120.00 5,120.00 5,120.00 2.1K
09:32 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
09:36 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
09:40 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:41 5,130.00 5,130.00 5,130.00 5,130.00 0.4K
09:43 5,125.00 5,125.00 5,125.00 5,125.00 2.4K
09:45 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
09:46 5,130.00 5,135.00 5,130.00 5,135.00 1.0K
09:48 5,133.19 5,145.00 5,133.19 5,145.00 2.9K
09:49 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
09:50 5,137.58 5,137.58 5,137.58 5,137.58 0.1K
09:52 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
09:57 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
09:58 5,145.00 5,145.00 5,145.00 5,145.00 0.4K
10:00 5,145.00 5,145.00 5,140.00 5,140.00 0.5K
10:01 5,135.00 5,135.00 5,135.00 5,135.00 1.7K
10:07 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
10:08 5,135.00 5,135.00 5,135.00 5,135.00 0.5K
10:10 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
10:11 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
10:13 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
10:15 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
10:16 5,135.00 5,139.40 5,135.00 5,139.40 0.9K
10:17 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
10:19 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
10:21 5,135.00 5,135.00 5,135.00 5,135.00 1.7K
10:22 5,140.00 5,140.00 5,140.00 5,140.00 0.3K
10:24 5,135.00 5,135.00 5,135.00 5,135.00 0.6K
10:25 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
10:27 5,135.00 5,135.00 5,134.10 5,134.10 0.1K
10:29 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
10:30 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
10:33 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
10:34 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
10:40 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
10:43 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
10:44 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
10:46 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
10:48 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
10:50 5,135.00 5,135.00 5,130.00 5,130.00 0.4K
10:54 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
10:57 5,134.10 5,135.00 5,134.10 5,135.00 0.3K
10:59 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
11:00 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
11:01 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
11:02 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
11:07 5,125.00 5,125.00 5,124.10 5,124.10 0.3K
11:08 5,124.10 5,124.10 5,124.10 5,124.10 0.3K
11:10 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
11:12 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
11:16 5,135.00 5,135.00 5,135.00 5,135.00 0.5K
11:23 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
11:24 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:27 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
11:28 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:30 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:36 5,135.00 5,139.75 5,135.00 5,139.75 0.3K
11:37 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
11:41 5,136.30 5,136.30 5,135.00 5,135.00 0.2K
11:42 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:43 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
11:44 5,135.00 5,135.00 5,130.28 5,130.28 3.0K
11:49 5,139.10 5,139.10 5,139.10 5,139.10 0.1K
11:50 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:52 5,135.00 5,135.00 5,135.00 5,135.00 0.4K
11:55 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:57 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
11:59 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
12:00 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:03 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:06 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:09 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:11 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
12:19 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:20 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:29 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
12:31 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
12:32 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
12:39 5,122.74 5,122.74 5,122.74 5,122.74 0.0K
12:43 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
12:44 5,115.00 5,115.00 5,115.00 5,115.00 0.4K
12:47 5,120.00 5,120.00 5,120.00 5,120.00 0.4K
12:49 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
12:52 5,125.00 5,125.00 5,120.00 5,120.00 2.1K
12:53 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
12:54 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
12:55 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
13:04 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
13:05 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:06 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:08 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
13:09 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:11 5,130.00 5,130.00 5,127.23 5,127.23 0.2K
13:12 5,125.14 5,125.14 5,125.14 5,125.14 2.0K
13:14 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:15 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
13:18 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
13:19 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:22 5,130.00 5,130.00 5,130.00 5,130.00 0.4K
13:24 5,135.00 5,135.00 5,130.00 5,130.00 3.1K
13:26 5,140.00 5,140.00 5,140.00 5,140.00 3.0K
13:27 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
13:28 5,145.00 5,145.00 5,130.00 5,130.00 10.4K
13:31 5,150.00 5,150.00 5,145.00 5,145.00 0.2K
13:32 5,150.00 5,150.00 5,150.00 5,150.00 0.8K
13:33 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
13:34 5,155.00 5,155.00 5,150.00 5,155.00 0.9K
13:35 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
13:37 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
13:39 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
13:40 5,181.29 5,181.29 5,175.00 5,175.00 0.4K
13:42 5,175.00 5,175.00 5,175.00 5,175.00 0.4K
13:43 5,180.00 5,180.00 5,180.00 5,180.00 1.9K
13:46 5,175.00 5,180.00 5,175.00 5,180.00 1.9K
13:47 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
13:48 5,185.00 5,185.00 5,185.00 5,185.00 0.7K
13:55 5,190.00 5,190.00 5,190.00 5,190.00 0.2K
13:57 5,200.00 5,200.00 5,200.00 5,200.00 0.2K
13:59 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
14:01 5,205.00 5,205.00 5,205.00 5,205.00 0.2K
14:02 5,210.00 5,210.00 5,210.00 5,210.00 0.4K
14:03 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
14:04 5,205.00 5,205.00 5,205.00 5,205.00 0.7K
14:05 5,205.00 5,210.00 5,205.00 5,210.00 0.2K
14:06 5,215.00 5,215.00 5,205.00 5,205.00 0.0K
14:20 5,210.00 5,210.00 5,205.00 5,205.00 0.1K
14:21 5,205.00 5,205.00 5,205.00 5,205.00 1.7K
14:22 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
14:24 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
14:25 5,200.00 5,204.70 5,195.00 5,195.00 0.6K
14:28 5,195.00 5,195.00 5,195.00 5,195.00 0.0K
14:29 5,200.00 5,200.00 5,200.00 5,200.00 1.1K
14:31 5,200.00 5,200.00 5,200.00 5,200.00 0.9K
14:32 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
14:33 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
14:34 5,205.00 5,205.00 5,200.00 5,205.00 0.4K
14:35 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
14:36 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
14:37 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
14:38 5,200.00 5,210.00 5,200.00 5,210.00 1.1K
14:41 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
14:42 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
14:44 5,210.00 5,210.00 5,205.00 5,205.00 3.8K
14:45 5,205.00 5,205.00 5,205.00 5,205.00 0.4K
14:46 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
14:47 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
14:48 5,200.00 5,200.00 5,200.00 5,200.00 0.3K
14:50 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
14:51 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
14:52 5,205.00 5,215.00 5,205.00 5,215.00 2.9K
14:54 5,207.59 5,207.59 5,207.59 5,207.59 0.0K
14:55 5,205.00 5,206.80 5,205.00 5,206.80 0.1K
14:56 5,205.00 5,205.00 5,205.00 5,205.00 1.5K
14:57 5,200.00 5,200.00 5,200.00 5,200.00 1.7K
14:59 5,205.00 5,205.00 5,205.00 5,205.00 0.5K
15:01 5,200.00 5,210.00 5,200.00 5,210.00 0.2K
15:02 5,205.00 5,205.00 5,205.00 5,205.00 0.7K
15:03 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:04 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
15:05 5,210.00 5,215.00 5,210.00 5,215.00 0.1K
15:07 5,210.00 5,215.00 5,205.00 5,215.00 23.1K
15:08 5,220.00 5,225.00 5,220.00 5,220.00 5.0K
15:09 5,215.00 5,215.00 5,215.00 5,215.00 1.4K
15:10 5,210.00 5,215.00 5,210.00 5,215.00 0.6K
15:11 5,205.00 5,205.00 5,205.00 5,205.00 2.7K
15:12 5,209.10 5,209.10 5,205.00 5,205.00 0.6K
15:13 5,210.00 5,210.00 5,207.74 5,207.74 2.1K
15:14 5,205.91 5,205.91 5,205.91 5,205.90 0.1K
15:15 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:16 5,215.00 5,215.00 5,210.00 5,210.00 17.9K
15:17 5,220.00 5,220.90 5,220.00 5,220.90 0.8K
15:18 5,220.00 5,220.00 5,220.00 5,220.00 0.8K
15:20 5,215.00 5,215.00 5,215.00 5,215.00 0.4K
15:21 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
15:22 5,215.00 5,215.00 5,215.00 5,215.00 2.1K
15:23 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
15:26 5,212.97 5,212.97 5,212.97 5,212.97 0.1K
15:27 5,210.00 5,210.00 5,205.00 5,205.00 1.0K
15:29 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:31 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:32 5,205.00 5,205.00 5,200.00 5,200.00 0.1K
15:33 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
15:34 5,205.00 5,205.00 5,205.00 5,205.00 0.4K
15:35 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
15:36 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
15:37 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:38 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
15:41 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
15:43 5,205.00 5,205.00 5,205.00 5,205.00 0.4K
15:45 5,205.00 5,205.00 5,205.00 5,205.00 0.2K
15:47 5,210.00 5,210.00 5,205.00 5,210.00 0.9K
15:48 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
15:49 5,207.97 5,207.97 5,207.97 5,207.97 0.1K
15:50 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
15:51 5,210.00 5,215.00 5,210.00 5,215.00 0.7K
15:52 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
15:53 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
15:55 5,210.00 5,222.50 5,210.00 5,222.50 0.9K
15:58 5,220.00 5,220.00 5,220.00 5,220.00 0.4K
15:59 5,220.00 5,225.00 5,220.00 5,225.00 0.8K
16:03 5,220.00 5,220.00 5,220.00 5,220.00 0.0K
16:04 5,220.00 5,220.00 5,220.00 5,220.00 0.1K
16:07 5,225.00 5,230.00 5,225.00 5,230.00 2.7K
16:09 5,230.00 5,230.00 5,230.00 5,230.00 0.7K
16:10 5,225.00 5,225.00 5,225.00 5,225.00 0.0K
16:11 5,230.00 5,235.00 5,230.00 5,230.00 1.0K
16:12 5,230.55 5,235.00 5,230.55 5,235.00 1.4K
16:13 5,240.00 5,240.00 5,235.00 5,235.00 2.9K
16:14 5,225.00 5,225.00 5,225.00 5,225.00 1.3K
16:15 5,225.00 5,225.00 5,225.00 5,225.00 0.1K
16:18 5,220.00 5,220.00 5,220.00 5,220.00 2.6K
16:19 5,222.50 5,222.50 5,220.00 5,220.00 0.3K
16:20 5,220.00 5,220.00 5,220.00 5,220.00 2.8K
16:21 5,220.00 5,222.97 5,220.00 5,220.00 0.3K
16:22 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
16:23 5,220.00 5,220.00 5,220.00 5,220.00 0.4K
16:24 5,220.00 5,220.00 5,220.00 5,220.00 0.2K
16:25 5,220.00 5,220.00 5,220.00 5,220.00 0.2K
16:26 5,220.00 5,220.00 5,220.00 5,220.00 0.2K
16:28 5,220.00 5,220.00 5,220.00 5,220.00 0.8K
16:29 5,225.00 5,225.00 5,225.00 5,225.00 0.7K
16:35 5,205.00 5,205.00 5,205.00 5,205.00 94.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据