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 4,906.00 4,906.00 4,888.00 4,888.00 0.5K
08:04 4,891.23 4,891.23 4,891.23 4,891.23 0.1K
08:05 4,888.00 4,888.00 4,888.00 4,888.00 0.0K
08:06 4,888.00 4,888.00 4,884.00 4,884.00 0.1K
08:07 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
08:09 4,882.00 4,882.00 4,882.00 4,882.00 0.2K
08:10 4,876.00 4,876.00 4,870.00 4,870.00 0.2K
08:13 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
08:14 4,870.00 4,870.00 4,868.00 4,870.00 0.2K
08:16 4,872.00 4,872.00 4,872.00 4,872.00 0.3K
08:20 4,878.00 4,880.00 4,878.00 4,880.00 0.3K
08:25 4,880.00 4,880.00 4,880.00 4,880.00 0.1K
08:27 4,882.00 4,882.00 4,882.00 4,882.00 0.2K
08:30 4,892.00 4,892.00 4,888.00 4,888.00 0.1K
08:31 4,888.00 4,888.00 4,888.00 4,888.00 0.1K
08:34 4,890.00 4,890.00 4,890.00 4,890.00 0.3K
08:39 4,890.00 4,890.00 4,890.00 4,890.00 0.1K
08:40 4,890.00 4,890.00 4,890.00 4,890.00 0.3K
08:43 4,886.74 4,886.74 4,886.74 4,886.74 0.1K
08:45 4,882.00 4,882.00 4,878.00 4,878.00 0.1K
08:47 4,880.00 4,880.00 4,880.00 4,880.00 0.1K
08:52 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
08:53 4,882.00 4,882.00 4,880.00 4,882.00 0.1K
08:54 4,886.00 4,886.00 4,886.00 4,886.00 0.0K
08:56 4,882.74 4,882.74 4,880.00 4,880.00 0.2K
08:58 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
09:00 4,880.00 4,880.00 4,880.00 4,880.00 0.1K
09:01 4,880.00 4,880.00 4,880.00 4,880.00 0.0K
09:05 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
09:12 4,874.00 4,874.00 4,874.00 4,874.00 0.1K
09:14 4,876.00 4,876.00 4,876.00 4,876.00 0.5K
09:16 4,870.00 4,870.00 4,870.00 4,870.00 0.3K
09:17 4,864.83 4,864.83 4,864.83 4,864.83 0.0K
09:18 4,866.00 4,866.00 4,866.00 4,866.00 0.4K
09:19 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
09:20 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
09:23 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
09:24 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
09:28 4,856.00 4,856.00 4,850.00 4,850.00 0.3K
09:29 4,846.00 4,846.00 4,842.00 4,844.00 0.6K
09:30 4,844.00 4,846.00 4,844.00 4,846.00 0.6K
09:31 4,850.00 4,850.00 4,846.00 4,846.00 0.4K
09:32 4,844.00 4,848.00 4,844.00 4,848.00 0.4K
09:33 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
09:35 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
09:36 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
09:38 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
09:39 4,842.00 4,842.00 4,842.00 4,842.00 0.3K
09:40 4,840.00 4,842.00 4,840.00 4,842.00 0.4K
09:41 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
09:43 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
09:45 4,842.00 4,846.00 4,842.00 4,846.00 0.5K
09:46 4,844.42 4,844.42 4,844.42 4,844.42 0.1K
09:47 4,844.00 4,844.00 4,844.00 4,844.00 0.3K
09:48 4,842.00 4,842.00 4,840.00 4,840.00 0.1K
09:49 4,838.00 4,838.00 4,836.00 4,836.00 0.1K
09:50 4,836.00 4,842.00 4,836.00 4,842.00 0.4K
09:53 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
09:54 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
09:55 4,836.68 4,836.68 4,836.00 4,836.00 0.2K
09:56 4,836.00 4,836.00 4,834.00 4,836.00 0.2K
10:00 4,832.00 4,832.00 4,830.00 4,830.00 0.1K
10:02 4,836.00 4,838.00 4,836.00 4,838.00 0.5K
10:03 4,839.02 4,839.02 4,839.02 4,839.02 0.3K
10:04 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
10:06 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
10:09 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
10:10 4,828.00 4,830.00 4,828.00 4,830.00 0.3K
10:12 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
10:13 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
10:14 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
10:16 4,836.00 4,836.00 4,834.00 4,834.00 0.1K
10:17 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
10:19 4,834.00 4,834.00 4,834.00 4,834.00 0.0K
10:20 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
10:23 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
10:24 4,837.56 4,837.56 4,837.56 4,837.56 0.0K
10:26 4,840.00 4,846.00 4,840.00 4,846.00 1.1K
10:28 4,843.51 4,843.51 4,843.51 4,843.51 0.0K
10:29 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
10:30 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
10:31 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
10:33 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
10:36 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
10:37 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
10:38 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
10:42 4,840.00 4,842.00 4,840.00 4,842.00 0.1K
10:48 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
10:49 4,834.00 4,834.00 4,834.00 4,834.00 0.0K
10:50 4,838.00 4,850.00 4,838.00 4,850.00 0.9K
10:51 4,848.00 4,848.00 4,842.00 4,844.00 0.4K
10:52 4,842.00 4,842.00 4,838.00 4,838.00 0.4K
10:53 4,838.00 4,846.00 4,838.00 4,844.00 1.7K
10:54 4,846.00 4,846.00 4,842.00 4,844.00 0.3K
10:55 4,844.00 4,848.00 4,844.00 4,848.00 0.8K
10:56 4,846.00 4,850.00 4,846.00 4,850.00 0.5K
10:57 4,850.00 4,850.00 4,846.00 4,846.00 0.5K
10:58 4,844.00 4,846.00 4,844.00 4,846.00 0.5K
10:59 4,844.00 4,846.00 4,844.00 4,846.00 0.3K
11:00 4,842.00 4,844.00 4,842.00 4,844.00 2.2K
11:01 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
11:02 4,846.00 4,848.00 4,846.00 4,848.00 0.2K
11:03 4,848.00 4,848.00 4,848.00 4,848.00 0.3K
11:04 4,846.00 4,846.00 4,842.00 4,842.00 0.5K
11:05 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
11:06 4,844.00 4,846.00 4,844.00 4,846.00 11.8K
11:07 4,848.00 4,848.00 4,848.00 4,848.00 0.1K
11:08 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:09 4,850.00 4,850.00 4,850.00 4,850.00 0.3K
11:10 4,852.00 4,856.00 4,852.00 4,856.00 0.3K
11:11 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
11:12 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
11:20 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:21 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
11:23 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:29 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
11:32 4,858.00 4,858.00 4,858.00 4,858.00 1.0K
11:35 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
11:36 4,858.00 4,858.00 4,850.00 4,852.00 2.6K
11:37 4,853.12 4,853.12 4,852.00 4,852.00 0.4K
11:39 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:40 4,852.00 4,852.00 4,852.00 4,852.00 0.3K
11:41 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:42 4,848.00 4,848.00 4,844.00 4,846.78 0.4K
11:45 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
11:47 4,842.00 4,842.00 4,840.00 4,840.00 0.2K
11:48 4,842.00 4,842.00 4,840.00 4,840.00 0.3K
11:49 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
11:50 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
11:54 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
11:55 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
11:59 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
12:01 4,838.78 4,838.78 4,838.78 4,838.78 0.2K
12:02 4,838.00 4,840.00 4,838.00 4,840.00 0.3K
12:03 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
12:04 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
12:09 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
12:11 4,846.00 4,848.00 4,846.00 4,848.00 0.1K
12:15 4,850.23 4,850.23 4,850.23 4,850.23 0.1K
12:16 4,848.00 4,848.00 4,848.00 4,848.00 0.0K
12:21 4,852.23 4,852.23 4,852.23 4,852.23 0.1K
12:22 4,852.21 4,852.21 4,852.21 4,852.21 0.1K
12:24 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:25 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
12:26 4,854.00 4,856.00 4,854.00 4,856.00 0.3K
12:27 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
12:28 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
12:31 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
12:32 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
12:34 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
12:35 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
12:39 4,858.00 4,858.00 4,856.00 4,856.00 0.1K
12:42 4,857.03 4,857.03 4,857.03 4,857.03 0.2K
12:44 4,856.00 4,872.00 4,856.00 4,872.00 8.9K
12:45 4,870.00 4,870.00 4,868.00 4,868.00 0.3K
12:47 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
12:48 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
12:50 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
12:53 4,874.00 4,874.00 4,874.00 4,874.00 0.2K
12:55 4,876.00 4,876.00 4,876.00 4,876.00 0.6K
12:58 4,876.00 4,876.00 4,876.00 4,876.00 0.1K
13:01 4,880.00 4,880.00 4,880.00 4,880.00 0.0K
13:05 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
13:08 4,880.00 4,880.00 4,880.00 4,880.00 0.1K
13:09 4,876.00 4,876.00 4,876.00 4,876.00 0.1K
13:12 4,874.00 4,874.00 4,874.00 4,874.00 0.1K
13:14 4,872.86 4,872.86 4,872.86 4,872.90 0.2K
13:15 4,874.00 4,874.00 4,874.00 4,874.00 0.2K
13:17 4,872.00 4,872.00 4,872.00 4,872.00 0.1K
13:20 4,870.00 4,872.00 4,870.00 4,872.00 0.1K
13:21 4,874.00 4,874.00 4,874.00 4,874.00 0.0K
13:24 4,874.00 4,874.00 4,874.00 4,874.00 0.0K
13:25 4,873.28 4,873.28 4,873.28 4,873.28 0.1K
13:27 4,872.15 4,872.15 4,872.15 4,872.15 0.1K
13:28 4,872.15 4,872.15 4,872.15 4,872.15 0.1K
13:33 4,872.85 4,872.85 4,872.85 4,872.85 0.2K
13:36 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
13:37 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
13:39 4,870.00 4,870.00 4,870.00 4,870.00 0.6K
13:40 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
13:41 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
13:43 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
13:46 4,872.00 4,872.00 4,870.00 4,870.00 0.5K
13:47 4,872.00 4,872.00 4,872.00 4,872.00 0.0K
13:50 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
13:52 4,870.00 4,870.00 4,870.00 4,870.00 0.2K
13:56 4,868.00 4,868.00 4,868.00 4,868.00 0.0K
13:57 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
13:58 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
14:07 4,862.00 4,862.00 4,860.00 4,860.00 0.1K
14:09 4,862.95 4,862.95 4,862.95 4,862.95 0.1K
14:10 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
14:11 4,858.00 4,858.00 4,850.00 4,850.00 0.8K
14:12 4,850.00 4,850.00 4,848.40 4,850.00 0.4K
14:13 4,850.00 4,850.00 4,850.00 4,850.00 0.4K
14:14 4,850.00 4,852.00 4,850.00 4,850.00 0.2K
14:16 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
14:17 4,856.00 4,856.00 4,856.00 4,856.00 0.6K
14:19 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:20 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
14:21 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:24 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:25 4,856.00 4,856.00 4,856.00 4,856.00 0.4K
14:27 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:28 4,854.00 4,855.28 4,854.00 4,855.28 0.1K
14:29 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
14:30 4,860.00 4,860.00 4,858.00 4,858.00 0.9K
14:31 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:32 4,852.00 4,852.00 4,848.00 4,848.00 0.2K
14:34 4,848.00 4,850.00 4,848.00 4,848.00 0.6K
14:35 4,850.00 4,852.48 4,848.00 4,848.00 0.8K
14:36 4,850.00 4,852.00 4,850.00 4,852.00 0.1K
14:37 4,852.00 4,854.00 4,852.00 4,854.00 0.1K
14:38 4,852.00 4,852.00 4,850.00 4,850.00 0.6K
14:39 4,852.00 4,852.00 4,852.00 4,852.00 0.4K
14:41 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
14:43 4,850.00 4,850.00 4,850.00 4,850.00 0.3K
14:44 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
14:45 4,848.00 4,850.00 4,848.00 4,850.00 0.2K
14:46 4,848.00 4,850.00 4,848.00 4,850.00 0.2K
14:47 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
14:48 4,852.00 4,854.00 4,852.00 4,854.00 0.1K
14:49 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
14:52 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
14:53 4,854.00 4,856.00 4,854.00 4,856.00 0.3K
14:54 4,857.47 4,857.47 4,857.47 4,857.47 0.2K
14:56 4,857.09 4,857.09 4,856.00 4,856.00 0.1K
14:58 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
14:59 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
15:00 4,853.28 4,853.28 4,853.28 4,853.28 0.0K
15:02 4,850.00 4,850.00 4,848.00 4,848.00 0.5K
15:03 4,850.00 4,852.00 4,850.00 4,852.00 0.2K
15:05 4,852.00 4,852.00 4,852.00 4,852.00 0.2K
15:06 4,850.00 4,850.00 4,850.00 4,850.00 0.3K
15:07 4,852.00 4,852.00 4,852.00 4,852.00 0.6K
15:08 4,852.00 4,856.00 4,851.58 4,856.00 7.2K
15:09 4,856.00 4,856.00 4,852.00 4,852.00 0.6K
15:10 4,854.00 4,856.00 4,854.00 4,856.00 0.3K
15:11 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
15:12 4,858.00 4,858.00 4,858.00 4,858.00 0.3K
15:13 4,852.00 4,860.00 4,852.00 4,858.00 4.4K
15:15 4,860.00 4,864.00 4,860.00 4,864.00 3.1K
15:16 4,862.00 4,864.00 4,860.00 4,862.00 6.7K
15:18 4,860.00 4,860.00 4,860.00 4,860.00 1.4K
15:20 4,860.00 4,860.00 4,860.00 4,860.00 0.2K
15:21 4,860.00 4,864.00 4,860.00 4,860.00 9.2K
15:24 4,858.00 4,858.00 4,858.00 4,858.00 0.7K
15:25 4,860.00 4,860.00 4,858.00 4,858.00 0.3K
15:27 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
15:28 4,857.53 4,857.53 4,857.53 4,857.53 0.1K
15:29 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
15:32 4,858.00 4,858.00 4,857.88 4,857.88 1.1K
15:34 4,860.00 4,862.00 4,860.00 4,862.00 0.4K
15:37 4,860.00 4,860.00 4,858.00 4,858.00 0.8K
15:39 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
15:40 4,858.00 4,858.00 4,856.00 4,856.00 0.2K
15:42 4,854.00 4,854.00 4,854.00 4,854.00 0.5K
15:44 4,855.28 4,855.28 4,855.28 4,855.28 0.0K
15:45 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
15:48 4,852.00 4,854.00 4,852.00 4,854.00 0.3K
15:49 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
15:51 4,852.00 4,854.00 4,852.00 4,854.00 0.0K
15:52 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
15:53 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
15:55 4,852.00 4,852.00 4,852.00 4,852.00 0.3K
15:56 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
15:57 4,850.00 4,852.00 4,850.00 4,852.00 0.2K
15:59 4,851.80 4,851.80 4,851.80 4,851.80 0.0K
16:01 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
16:02 4,848.00 4,848.00 4,844.00 4,844.00 0.1K
16:03 4,844.00 4,844.00 4,844.00 4,844.00 0.2K
16:04 4,845.16 4,845.16 4,844.00 4,844.00 0.2K
16:05 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
16:06 4,842.00 4,842.00 4,842.00 4,842.00 0.4K
16:07 4,842.00 4,842.00 4,840.00 4,840.00 0.1K
16:08 4,841.28 4,841.28 4,840.00 4,840.00 0.0K
16:10 4,838.00 4,838.00 4,838.00 4,838.00 0.3K
16:11 4,838.00 4,838.00 4,836.00 4,836.00 0.1K
16:12 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
16:14 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
16:15 4,840.00 4,840.00 4,840.00 4,840.00 0.7K
16:16 4,842.00 4,844.00 4,842.00 4,844.00 0.2K
16:18 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
16:19 4,846.00 4,846.00 4,846.00 4,846.00 0.4K
16:20 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
16:22 4,840.00 4,842.00 4,840.00 4,842.00 0.7K
16:23 4,840.00 4,842.00 4,840.00 4,842.00 0.3K
16:25 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
16:26 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
16:27 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
16:29 4,838.00 4,838.00 4,838.00 4,838.00 0.4K
16:35 4,848.00 4,848.00 4,848.00 4,848.00 55.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据