DCC plc

DCC
🏛️ 英国 →
4,904.00
最后更新: 2025-10-06
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 5,105.00 5,120.00 5,105.00 5,120.00 0.5K
08:01 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
08:02 5,130.00 5,130.00 5,125.00 5,125.00 0.1K
08:03 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
08:05 5,115.00 5,115.00 5,115.00 5,115.00 0.4K
08:17 5,110.00 5,115.00 5,110.00 5,115.00 0.3K
08:20 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
08:23 5,115.00 5,115.00 5,115.00 5,115.00 0.6K
08:24 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
08:30 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:33 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
08:37 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
08:42 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
08:44 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
08:45 5,120.00 5,120.00 5,120.00 5,120.00 0.6K
08:50 5,125.00 5,130.00 5,125.00 5,127.50 1.5K
08:52 5,129.10 5,129.10 5,129.10 5,129.10 0.3K
08:53 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
08:55 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
09:00 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
09:01 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
09:05 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:08 5,135.00 5,135.00 5,135.00 5,135.00 0.4K
09:10 5,130.00 5,130.00 5,130.00 5,130.00 0.8K
09:11 5,127.50 5,127.50 5,127.50 5,127.50 0.2K
09:12 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
09:15 5,125.00 5,127.50 5,125.00 5,127.50 0.6K
09:17 5,125.00 5,125.00 5,125.00 5,125.00 0.6K
09:18 5,125.00 5,125.00 5,125.00 5,125.00 0.7K
09:19 5,120.00 5,120.00 5,120.00 5,120.00 0.4K
09:20 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
09:21 5,115.00 5,117.50 5,115.00 5,117.50 0.3K
09:24 5,120.00 5,120.00 5,110.00 5,110.00 1.0K
09:25 5,110.00 5,115.00 5,110.00 5,115.00 0.7K
09:30 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
09:32 5,110.00 5,110.00 5,110.00 5,110.00 1.1K
09:33 5,110.89 5,110.89 5,110.89 5,110.89 0.0K
09:37 5,110.00 5,110.00 5,105.00 5,105.00 1.2K
09:39 5,110.00 5,110.00 5,110.00 5,110.00 0.6K
09:40 5,110.00 5,115.00 5,110.00 5,115.00 1.2K
09:41 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
09:42 5,110.00 5,110.00 5,110.00 5,110.00 0.9K
09:45 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
09:46 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
09:47 5,110.00 5,110.00 5,110.00 5,110.00 0.5K
09:49 5,109.10 5,109.10 5,109.10 5,109.10 0.0K
09:50 5,110.00 5,110.00 5,110.00 5,110.00 0.4K
09:54 5,105.00 5,105.00 5,105.00 5,105.00 0.4K
09:55 5,105.00 5,105.00 5,105.00 5,105.00 0.2K
09:59 5,100.00 5,100.00 5,095.00 5,095.00 0.8K
10:00 5,095.00 5,095.00 5,095.00 5,095.00 0.0K
10:01 5,095.00 5,095.00 5,095.00 5,095.00 0.6K
10:03 5,100.00 5,100.00 5,100.00 5,100.00 0.5K
10:05 5,105.00 5,105.00 5,105.00 5,105.00 0.6K
10:07 5,100.00 5,100.00 5,100.00 5,100.00 0.4K
10:08 5,105.00 5,105.00 5,105.00 5,105.00 0.4K
10:12 5,105.00 5,105.00 5,105.00 5,105.00 0.2K
10:15 5,105.00 5,105.00 5,105.00 5,105.00 0.2K
10:16 5,105.00 5,105.00 5,105.00 5,105.00 0.2K
10:19 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
10:20 5,105.00 5,110.00 5,105.00 5,110.00 0.4K
10:25 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
10:30 5,110.00 5,110.00 5,110.00 5,110.00 0.6K
10:35 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
10:36 5,105.00 5,105.00 5,105.00 5,105.00 0.1K
10:37 5,100.00 5,100.00 5,100.00 5,100.00 1.2K
10:38 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
10:42 5,095.00 5,095.00 5,095.00 5,095.00 0.1K
10:43 5,095.00 5,100.00 5,095.00 5,100.00 0.4K
10:46 5,095.92 5,095.92 5,095.92 5,095.92 0.0K
10:50 5,100.00 5,100.00 5,100.00 5,100.00 0.3K
10:59 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
11:00 5,095.00 5,100.00 5,095.00 5,100.00 0.7K
11:16 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
11:25 5,090.00 5,090.00 5,090.00 5,090.00 0.6K
11:26 5,095.00 5,095.00 5,095.00 5,095.00 1.0K
11:27 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
11:28 5,085.00 5,085.00 5,085.00 5,085.00 0.2K
11:29 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
11:30 5,085.00 5,085.00 5,085.00 5,085.00 0.2K
11:36 5,085.00 5,090.00 5,085.00 5,090.00 0.0K
11:37 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
11:40 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
11:42 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
11:44 5,085.00 5,085.00 5,085.00 5,085.00 0.2K
11:47 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
11:51 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
11:54 5,075.00 5,080.00 5,075.00 5,080.00 0.0K
11:55 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
12:05 5,085.00 5,086.47 5,085.00 5,086.47 0.0K
12:08 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
12:15 5,090.00 5,090.00 5,085.01 5,085.01 0.2K
12:16 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
12:17 5,091.97 5,095.00 5,091.97 5,095.00 0.4K
12:25 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
12:28 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
12:30 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
12:33 5,100.00 5,100.00 5,100.00 5,100.00 0.4K
12:38 5,095.00 5,095.00 5,095.00 5,095.00 0.3K
12:39 5,095.00 5,100.00 5,095.00 5,100.00 0.1K
12:41 5,100.00 5,100.00 5,100.00 5,100.00 0.5K
12:47 5,090.00 5,095.00 5,090.00 5,095.00 1.1K
12:52 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
12:53 5,095.00 5,095.00 5,095.00 5,095.00 0.0K
12:54 5,095.00 5,095.00 5,095.00 5,095.00 0.1K
12:55 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
12:56 5,090.00 5,090.00 5,090.00 5,090.00 0.4K
13:00 5,085.00 5,085.00 5,085.00 5,085.00 0.5K
13:01 5,085.00 5,085.00 5,085.00 5,085.00 0.3K
13:04 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
13:07 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
13:09 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
13:12 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
13:15 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
13:21 5,085.00 5,085.00 5,080.00 5,085.00 0.9K
13:22 5,083.43 5,083.43 5,083.43 5,083.43 0.7K
13:28 5,085.00 5,085.00 5,085.00 5,085.00 0.4K
13:32 5,085.00 5,085.00 5,085.00 5,085.00 0.3K
13:35 5,080.00 5,080.00 5,075.00 5,075.00 0.8K
13:42 5,080.00 5,080.00 5,080.00 5,080.00 0.4K
13:47 5,080.00 5,080.00 5,080.00 5,080.00 0.3K
13:48 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
13:51 5,085.00 5,085.00 5,085.00 5,085.00 2.1K
13:55 5,080.00 5,085.00 5,080.00 5,085.00 1.8K
13:59 5,085.00 5,090.00 5,085.00 5,090.00 0.2K
14:00 50,825.00 50,825.00 50,825.00 50,825.00 5.0K
14:01 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
14:02 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
14:04 5,085.00 5,085.00 5,085.00 5,085.00 0.3K
14:07 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
14:09 5,087.14 5,087.14 5,087.14 5,087.14 0.0K
14:11 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
14:13 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
14:18 5,085.00 5,085.00 5,085.00 5,085.00 0.4K
14:19 5,085.00 5,085.00 5,080.00 5,080.00 1.1K
14:30 5,085.00 5,085.00 5,085.00 5,085.00 0.3K
14:34 5,085.00 5,085.00 5,085.00 5,085.00 0.7K
14:40 5,085.00 5,085.00 5,085.00 5,085.00 0.8K
14:41 5,085.00 5,085.00 5,080.00 5,080.00 15.1K
14:44 5,090.00 5,090.00 5,085.00 5,085.00 0.3K
14:45 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
14:46 5,090.00 5,090.00 5,090.00 5,090.00 0.0K
14:55 5,100.00 5,100.00 5,100.00 5,100.00 0.5K
14:56 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
14:59 5,095.00 5,095.00 5,095.00 5,095.00 0.3K
15:00 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
15:01 5,097.10 5,097.10 5,097.10 5,097.10 0.0K
15:06 5,090.00 5,090.00 5,090.00 5,090.00 0.6K
15:08 5,095.00 5,095.00 5,095.00 5,095.00 0.4K
15:09 5,095.00 5,095.00 5,095.00 5,095.00 0.4K
15:13 5,090.00 5,090.00 5,090.00 5,090.00 1.0K
15:16 5,090.00 5,090.00 5,090.00 5,090.00 0.0K
15:28 5,083.63 5,083.63 5,083.63 5,083.63 0.1K
15:35 5,080.00 5,080.00 5,080.00 5,080.00 1.5K
15:38 5,085.00 5,085.00 5,080.00 5,080.00 3.3K
15:40 5,080.93 5,080.93 5,080.93 5,080.93 0.2K
15:46 5,080.00 5,085.00 5,080.00 5,085.00 0.0K
15:47 5,082.86 5,082.86 5,082.86 5,082.86 0.1K
15:51 5,080.00 5,085.00 5,080.00 5,085.00 0.0K
15:52 5,085.00 5,085.00 5,080.00 5,085.00 0.8K
15:54 5,075.00 5,075.00 5,075.00 5,075.00 0.7K
15:57 5,075.00 5,080.00 5,075.00 5,080.00 0.2K
15:59 5,075.00 5,075.00 5,075.00 5,075.00 0.0K
16:01 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
16:03 5,080.00 5,080.00 5,080.00 5,080.00 0.0K
16:04 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
16:08 5,076.46 5,076.46 5,076.46 5,076.46 0.0K
16:09 5,078.50 5,078.50 5,078.50 5,078.50 0.1K
16:11 5,075.00 5,075.00 5,075.00 5,075.00 0.4K
16:13 5,070.00 5,070.00 5,070.00 5,070.00 1.4K
16:14 5,070.00 5,070.00 5,070.00 5,070.00 1.1K
16:15 5,070.00 5,070.00 5,070.00 5,070.00 0.0K
16:19 5,070.00 5,070.00 5,070.00 5,070.00 0.9K
16:20 5,070.00 5,070.00 5,065.00 5,065.00 0.5K
16:21 5,070.00 5,070.00 5,070.00 5,070.00 0.2K
16:22 5,070.00 5,070.00 5,070.00 5,070.00 0.7K
16:24 5,070.00 5,070.00 5,070.00 5,070.00 0.0K
16:25 5,070.00 5,075.88 5,070.00 5,075.88 5.0K
16:26 5,070.00 5,070.00 5,065.00 5,070.00 0.7K
16:27 5,065.00 5,070.00 5,065.00 5,070.00 0.0K
16:28 5,065.00 5,070.00 5,065.00 5,070.00 0.0K
16:35 5,045.00 5,045.00 5,045.00 5,045.00 129.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据