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 4,888.00 4,888.00 4,888.00 4,888.00 0.1K
08:01 4,900.00 4,900.00 4,900.00 4,900.00 0.1K
08:03 4,896.00 4,896.00 4,896.00 4,896.00 0.2K
08:05 4,900.00 4,900.00 4,890.00 4,890.00 0.7K
08:07 4,888.00 4,892.00 4,888.00 4,892.00 0.2K
08:09 4,892.00 4,892.00 4,892.00 4,892.00 0.0K
08:13 4,886.00 4,886.00 4,884.00 4,884.00 0.0K
08:15 4,880.00 4,880.00 4,880.00 4,880.00 0.2K
08:16 4,884.00 4,884.00 4,884.00 4,884.00 0.1K
08:19 4,884.00 4,884.00 4,884.00 4,884.00 0.0K
08:20 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
08:23 4,884.00 4,884.00 4,884.00 4,884.00 0.1K
08:25 4,886.00 4,886.00 4,886.00 4,886.00 1.3K
08:29 4,886.00 4,886.00 4,886.00 4,886.00 0.3K
08:30 4,888.00 4,892.00 4,888.00 4,892.00 0.8K
08:31 4,892.00 4,896.00 4,892.00 4,896.00 0.2K
08:32 4,898.00 4,902.00 4,898.00 4,902.00 0.2K
08:33 4,906.00 4,906.00 4,906.00 4,906.00 0.3K
08:34 4,906.00 4,906.00 4,906.00 4,906.00 0.3K
08:38 4,904.00 4,904.00 4,902.00 4,902.00 0.6K
08:42 4,902.00 4,904.00 4,902.00 4,904.00 0.1K
08:43 4,900.00 4,900.00 4,900.00 4,900.00 0.3K
08:44 4,902.00 4,902.00 4,902.00 4,902.00 0.5K
08:45 4,904.00 4,904.00 4,904.00 4,904.00 0.5K
08:46 4,904.00 4,914.00 4,904.00 4,914.00 3.2K
08:47 4,918.00 4,918.00 4,916.00 4,916.00 0.1K
08:50 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
08:52 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
08:57 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
08:58 4,918.00 4,918.00 4,918.00 4,918.00 0.3K
08:59 4,917.15 4,917.15 4,917.15 4,917.15 0.0K
09:00 4,920.00 4,921.63 4,920.00 4,921.63 0.1K
09:01 4,920.00 4,920.00 4,918.00 4,918.00 0.0K
09:02 4,918.00 4,919.20 4,918.00 4,919.20 1.2K
09:03 4,914.00 4,914.00 4,914.00 4,914.00 0.2K
09:05 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
09:07 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
09:12 4,922.00 4,924.00 4,922.00 4,924.00 0.0K
09:18 4,924.00 4,928.00 4,924.00 4,928.00 0.3K
09:21 4,930.00 4,930.00 4,930.00 4,930.00 0.0K
09:22 4,926.00 4,926.00 4,926.00 4,926.00 0.1K
09:24 4,922.00 4,922.00 4,922.00 4,922.00 0.1K
09:26 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
09:28 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
09:33 4,926.00 4,926.00 4,926.00 4,926.00 0.3K
09:34 4,928.00 4,930.00 4,928.00 4,930.00 0.2K
09:35 4,930.00 4,930.00 4,930.00 4,930.00 0.1K
09:41 4,926.00 4,926.00 4,926.00 4,926.00 0.0K
09:42 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
09:43 4,926.00 4,926.00 4,926.00 4,926.00 0.2K
09:48 4,922.00 4,924.00 4,922.00 4,924.00 0.0K
09:55 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
09:56 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
09:57 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
10:00 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
10:04 4,922.00 4,922.00 4,922.00 4,922.00 0.2K
10:07 4,919.20 4,920.00 4,919.20 4,920.00 0.1K
10:10 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
10:15 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
10:18 4,908.00 4,912.00 4,906.00 4,912.00 0.4K
10:22 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
10:24 4,914.00 4,914.00 4,914.00 4,914.00 0.0K
10:27 4,916.00 4,917.20 4,916.00 4,917.20 0.2K
10:32 4,914.00 4,914.00 4,912.00 4,912.00 0.1K
10:33 4,914.00 4,914.00 4,914.00 4,914.00 0.0K
10:37 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
10:40 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
10:43 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
10:45 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
10:46 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
10:52 4,906.00 4,906.00 4,906.00 4,906.00 0.1K
10:56 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
10:58 4,910.00 4,910.00 4,910.00 4,910.00 0.2K
10:59 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
11:00 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
11:01 4,910.00 4,912.00 4,910.00 4,912.00 0.0K
11:04 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
11:08 4,910.00 4,912.00 4,910.00 4,912.00 1.3K
11:10 4,912.00 4,914.00 4,912.00 4,914.00 0.0K
11:16 4,912.00 4,912.00 4,910.00 4,910.00 4.1K
11:19 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
11:20 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
11:24 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
11:29 4,912.00 4,912.00 4,912.00 4,912.00 0.3K
11:30 4,908.00 4,908.00 4,906.00 4,906.00 0.2K
11:35 4,908.00 4,910.00 4,908.00 4,910.00 0.2K
11:39 4,914.00 4,914.00 4,914.00 4,914.00 0.0K
11:40 4,914.00 4,914.00 4,914.00 4,914.00 0.0K
11:41 4,913.60 4,913.60 4,913.60 4,913.60 0.2K
11:44 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
11:46 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
11:47 4,912.00 4,912.00 4,912.00 4,912.00 0.2K
11:49 4,914.00 4,914.00 4,914.00 4,914.00 0.0K
11:52 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
12:00 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
12:02 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
12:09 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
12:10 4,910.00 4,912.00 4,910.00 4,912.00 0.1K
12:14 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
12:17 4,914.00 4,914.00 4,914.00 4,914.00 0.0K
12:20 4,912.00 4,916.00 4,912.00 4,916.00 0.2K
12:21 4,915.08 4,915.08 4,915.08 4,915.08 0.5K
12:28 4,916.00 4,916.00 4,914.00 4,914.00 1.2K
12:29 4,914.00 4,914.00 4,914.00 4,914.00 0.4K
12:32 4,916.00 4,916.98 4,916.00 4,916.98 0.0K
12:37 4,914.00 4,916.00 4,914.00 4,916.00 0.3K
12:40 4,920.00 4,920.00 4,920.00 4,920.00 2.7K
12:45 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
12:46 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
12:47 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
12:48 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
12:50 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
12:52 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
12:53 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:00 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
13:01 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
13:02 4,922.00 4,922.00 4,922.00 4,922.00 0.2K
13:03 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
13:05 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
13:06 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:11 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
13:20 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:22 4,920.00 4,920.00 4,918.00 4,918.00 0.2K
13:25 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
13:27 4,912.00 4,912.00 4,912.00 4,912.00 3.1K
13:28 4,916.00 4,916.00 4,912.00 4,912.00 5.0K
13:29 4,914.00 4,914.00 4,914.00 4,914.00 3.0K
13:30 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
13:31 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
13:32 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
13:33 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
13:39 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
13:41 4,916.00 4,917.15 4,916.00 4,917.10 0.2K
13:43 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
13:45 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:47 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
13:48 4,920.00 4,920.00 4,920.00 4,920.00 0.2K
13:51 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
13:52 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
13:54 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
13:55 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:57 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:59 4,916.00 4,917.60 4,914.00 4,914.00 0.3K
14:03 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
14:05 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
14:06 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
14:07 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
14:11 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
14:21 4,910.00 4,910.00 4,910.00 4,910.00 0.2K
14:23 4,908.00 4,908.00 4,908.00 4,908.00 0.2K
14:32 4,904.00 4,904.00 4,904.00 4,904.00 0.0K
14:34 4,906.00 4,908.00 4,906.00 4,908.00 0.2K
14:35 4,910.00 4,912.00 4,910.00 4,912.00 0.1K
14:36 4,910.00 4,910.00 4,910.00 4,910.00 0.2K
14:39 4,909.20 4,909.20 4,909.20 4,909.20 0.2K
14:40 4,908.00 4,908.00 4,908.00 4,908.00 1.5K
14:41 4,906.00 4,906.00 4,906.00 4,906.00 0.2K
14:42 4,904.00 4,904.00 4,904.00 4,904.00 0.1K
14:43 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
14:48 4,904.00 4,904.00 4,904.00 4,904.00 0.1K
14:49 4,906.00 4,906.00 4,906.00 4,906.00 0.1K
14:50 4,906.00 4,906.00 4,904.00 4,904.00 0.1K
14:53 4,900.00 4,900.00 4,900.00 4,900.00 0.4K
14:54 4,900.00 4,902.00 4,900.00 4,902.00 0.3K
14:59 4,900.00 4,900.00 4,900.00 4,900.00 0.0K
15:00 4,900.00 4,904.00 4,900.00 4,904.00 0.3K
15:01 4,904.00 4,904.00 4,904.00 4,904.00 0.2K
15:02 4,908.00 4,908.00 4,906.84 4,906.84 0.2K
15:05 4,908.00 4,910.00 4,908.00 4,910.00 0.0K
15:07 4,908.00 4,910.00 4,908.00 4,910.00 0.4K
15:10 4,910.00 4,910.00 4,910.00 4,910.00 1.9K
15:11 4,908.00 4,908.00 4,905.60 4,905.60 0.1K
15:12 4,906.00 4,908.00 4,906.00 4,908.00 0.2K
15:15 4,912.00 4,912.00 4,912.00 4,912.00 0.9K
15:17 4,914.00 4,918.00 4,914.00 4,918.00 6.1K
15:18 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
15:19 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
15:20 4,920.00 4,920.00 4,910.00 4,920.00 7.6K
15:21 4,918.00 4,918.00 4,915.00 4,916.00 6.1K
15:22 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
15:25 4,918.00 4,922.00 4,916.00 4,916.00 18.6K
15:28 4,922.00 4,922.00 4,922.00 4,922.00 0.7K
15:29 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
15:30 4,924.00 4,924.00 4,924.00 4,924.00 0.3K
15:32 4,926.00 4,928.00 4,920.00 4,928.00 8.8K
15:33 4,926.00 4,926.00 4,926.00 4,926.00 0.0K
15:34 4,926.00 4,926.00 4,926.00 4,926.00 0.0K
15:35 4,930.00 4,930.00 4,926.00 4,926.00 7.6K
15:36 4,926.00 4,932.00 4,926.00 4,930.00 4.1K
15:37 4,930.00 4,930.00 4,926.00 4,926.00 13.7K
15:38 4,932.00 4,932.00 4,932.00 4,932.00 0.0K
15:39 4,934.00 4,934.00 4,934.00 4,934.00 0.3K
15:40 4,934.00 4,934.00 4,934.00 4,934.00 1.5K
15:42 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
15:44 4,934.00 4,934.00 4,934.00 4,934.00 0.1K
15:45 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
15:46 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
15:47 4,932.00 4,932.00 4,930.00 4,930.00 1.5K
15:49 4,932.00 4,932.00 4,932.00 4,932.00 2.5K
15:50 4,932.00 4,932.00 4,930.00 4,930.00 0.4K
15:51 4,932.00 4,933.60 4,932.00 4,932.00 2.5K
15:52 4,932.76 4,932.76 4,930.00 4,930.00 6.8K
15:53 4,934.00 4,934.00 4,934.00 4,934.00 1.0K
15:54 4,934.00 4,934.00 4,932.00 4,934.00 1.5K
15:55 4,934.00 4,940.00 4,932.00 4,940.00 11.2K
15:56 4,940.00 4,944.00 4,940.00 4,944.00 0.4K
15:57 4,944.00 4,944.00 4,944.00 4,944.00 0.0K
15:58 4,942.00 4,944.00 4,942.00 4,944.00 0.2K
15:59 4,944.00 4,944.00 4,944.00 4,944.00 0.1K
16:00 4,944.00 4,944.00 4,942.00 4,942.00 0.4K
16:01 4,940.00 4,940.00 4,936.00 4,938.00 1.8K
16:02 4,940.00 4,940.00 4,940.00 4,940.00 0.0K
16:03 4,940.00 4,940.00 4,940.00 4,940.00 0.0K
16:07 4,940.00 4,940.00 4,936.00 4,936.00 0.4K
16:08 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
16:14 4,936.00 4,936.00 4,936.00 4,936.00 0.1K
16:15 4,934.00 4,934.00 4,934.00 4,934.00 0.4K
16:16 4,932.00 4,934.00 4,932.00 4,934.00 2.7K
16:18 4,932.00 4,932.00 4,932.00 4,932.00 0.1K
16:19 4,930.00 4,934.00 4,930.00 4,934.00 0.1K
16:20 4,932.00 4,932.00 4,932.00 4,932.00 0.2K
16:25 4,932.00 4,932.00 4,930.00 4,932.00 2.5K
16:26 4,934.00 4,934.00 4,934.00 4,934.00 0.8K
16:27 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
16:35 4,924.00 4,924.00 4,924.00 4,924.00 63.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据