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 5,430.00 5,430.00 5,405.00 5,425.00 5.4K
08:01 5,425.00 5,425.00 5,385.14 5,385.14 2.6K
08:02 5,370.00 5,390.00 5,370.00 5,384.96 3.2K
08:03 5,375.00 5,375.00 5,375.00 5,375.00 0.0K
08:04 5,370.00 5,385.00 5,370.00 5,378.92 3.0K
08:05 5,380.00 5,380.00 5,365.00 5,370.00 2.6K
08:06 5,375.00 5,375.00 5,365.00 5,365.00 3.5K
08:07 5,350.00 5,350.00 5,348.00 5,348.00 3.4K
08:08 5,343.44 5,343.44 5,343.44 5,343.40 0.1K
08:09 5,345.00 5,345.00 5,295.00 5,305.00 4.0K
08:10 5,315.00 5,320.00 5,307.49 5,315.00 2.0K
08:11 5,305.00 5,310.00 5,295.00 5,295.00 2.4K
08:12 5,300.00 5,300.00 5,300.00 5,300.00 0.9K
08:13 5,305.00 5,305.00 5,300.00 5,305.00 2.1K
08:14 5,300.00 5,310.00 5,300.00 5,310.00 2.8K
08:15 5,310.00 5,310.00 5,305.00 5,305.00 0.1K
08:16 5,305.00 5,305.00 5,305.00 5,305.00 0.3K
08:17 5,305.00 5,310.00 5,305.00 5,305.00 3.4K
08:18 5,305.00 5,305.00 5,300.00 5,300.00 5.3K
08:19 5,305.00 5,305.00 5,300.00 5,300.00 0.0K
08:20 5,300.00 5,305.00 5,300.00 5,301.03 0.5K
08:22 5,301.72 5,301.72 5,301.72 5,301.70 0.0K
08:23 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
08:24 5,295.00 5,305.00 5,290.00 5,305.00 15.9K
08:26 5,305.00 5,305.00 5,305.00 5,305.00 0.1K
08:27 5,305.00 5,305.00 5,300.00 5,300.00 4.6K
08:28 5,300.00 5,300.00 5,300.00 5,300.00 3.2K
08:30 5,305.00 5,305.00 5,305.00 5,305.00 13.3K
08:31 5,310.00 5,325.00 5,310.00 5,324.93 2.7K
08:32 5,320.00 5,320.00 5,320.00 5,320.00 0.3K
08:35 5,325.00 5,335.00 5,320.00 5,335.00 2.9K
08:36 5,335.00 5,345.00 5,335.00 5,345.00 1.2K
08:37 5,340.00 5,340.00 5,335.00 5,335.00 0.1K
08:38 5,335.00 5,335.00 5,335.00 5,335.00 0.4K
08:41 5,345.00 5,345.00 5,345.00 5,345.00 0.3K
08:42 5,350.00 5,350.00 5,350.00 5,350.00 0.3K
08:43 5,350.00 5,355.00 5,350.00 5,355.00 0.3K
08:44 5,360.00 5,370.00 5,360.00 5,370.00 0.2K
08:45 5,370.00 5,370.00 5,370.00 5,370.00 0.3K
08:46 5,360.00 5,360.00 5,355.00 5,355.00 0.2K
08:47 5,355.00 5,355.00 5,345.00 5,345.00 0.7K
08:48 5,340.00 5,365.00 5,340.00 5,365.00 3.4K
08:49 5,360.00 5,360.00 5,360.00 5,360.00 0.2K
08:51 5,365.00 5,365.00 5,360.00 5,365.00 1.9K
08:53 5,370.00 5,370.00 5,355.00 5,355.00 0.9K
08:54 5,356.60 5,356.60 5,356.60 5,356.60 0.1K
08:55 5,355.00 5,355.00 5,350.00 5,350.00 0.5K
08:56 5,350.00 5,350.00 5,350.00 5,350.00 0.2K
08:57 5,350.00 5,350.00 5,350.00 5,350.00 0.0K
08:58 5,350.00 5,350.00 5,345.00 5,350.00 1.9K
09:00 5,347.50 5,350.00 5,347.50 5,350.00 0.2K
09:04 5,351.59 5,351.59 5,351.59 5,351.59 0.0K
09:05 5,350.00 5,354.45 5,350.00 5,354.45 0.9K
09:06 5,350.00 5,350.00 5,350.00 5,350.00 2.1K
09:07 5,360.00 5,375.00 5,360.00 5,375.00 7.3K
09:08 5,380.00 5,380.00 5,370.00 5,370.00 6.3K
09:10 5,370.00 5,375.00 5,370.00 5,375.00 1.0K
09:11 5,375.00 5,375.00 5,375.00 5,375.00 0.4K
09:12 5,375.00 5,375.00 5,370.00 5,370.00 1.2K
09:13 5,370.00 5,375.00 5,370.00 5,375.00 0.1K
09:14 5,370.00 5,375.00 5,370.00 5,375.00 0.3K
09:15 5,375.00 5,385.00 5,375.00 5,385.00 1.4K
09:16 5,385.00 5,385.00 5,385.00 5,385.00 0.0K
09:17 5,385.00 5,385.00 5,385.00 5,385.00 0.2K
09:18 5,385.00 5,405.00 5,385.00 5,395.00 4.3K
09:19 5,400.00 5,400.00 5,400.00 5,400.00 4.6K
09:20 5,395.00 5,395.00 5,385.00 5,385.00 1.1K
09:21 5,390.00 5,390.00 5,390.00 5,390.00 0.2K
09:22 5,390.00 5,390.00 5,385.00 5,385.00 0.1K
09:26 5,390.00 5,390.00 5,384.73 5,384.73 0.2K
09:29 5,380.00 5,380.00 5,370.00 5,375.00 9.2K
09:30 5,376.91 5,376.91 5,376.91 5,376.91 10.8K
09:31 5,380.00 5,382.50 5,380.00 5,380.00 0.5K
09:32 5,385.00 5,385.00 5,385.00 5,385.00 0.5K
09:34 5,385.46 5,385.46 5,380.00 5,380.00 0.6K
09:35 5,375.00 5,375.00 5,375.00 5,375.00 0.3K
09:36 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
09:37 5,375.00 5,375.00 5,375.00 5,375.00 0.3K
09:40 5,375.00 5,375.00 5,375.00 5,375.00 0.1K
09:41 5,375.00 5,375.00 5,375.00 5,375.00 0.4K
09:42 5,380.00 5,380.00 5,380.00 5,380.00 0.5K
09:44 5,375.00 5,375.00 5,370.00 5,370.00 0.4K
09:49 5,375.00 5,375.00 5,375.00 5,375.00 0.8K
09:50 5,375.00 5,375.00 5,375.00 5,375.00 0.1K
09:51 5,365.00 5,365.00 5,365.00 5,365.00 0.9K
09:52 5,365.00 5,365.00 5,365.00 5,365.00 0.5K
09:54 5,355.00 5,355.00 5,355.00 5,355.00 0.8K
09:57 5,357.89 5,357.89 5,357.89 5,357.89 0.2K
09:58 5,355.55 5,357.50 5,355.55 5,357.50 0.2K
09:59 5,357.77 5,357.77 5,357.77 5,357.77 0.1K
10:00 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
10:06 5,355.00 5,355.00 5,355.00 5,355.00 1.7K
10:07 5,360.00 5,360.00 5,360.00 5,360.00 0.7K
10:08 5,360.00 5,360.00 5,355.00 5,355.00 0.8K
10:09 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
10:10 5,350.00 5,350.00 5,350.00 5,350.00 0.0K
10:12 5,345.00 5,360.00 5,345.00 5,360.00 2.5K
10:13 5,355.00 5,355.00 5,355.00 5,355.00 0.4K
10:15 5,365.00 5,365.00 5,360.00 5,360.00 1.0K
10:16 5,365.00 5,365.00 5,365.00 5,365.00 0.2K
10:20 5,370.00 5,370.00 5,370.00 5,370.00 0.4K
10:21 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
10:22 5,375.00 5,375.00 5,375.00 5,375.00 1.5K
10:23 5,375.00 5,375.00 5,375.00 5,375.00 0.2K
10:27 5,375.00 5,380.00 5,375.00 5,380.00 0.6K
10:32 5,380.00 5,380.00 5,380.00 5,380.00 3.0K
10:33 5,375.00 5,375.00 5,370.00 5,370.00 1.4K
10:34 5,375.00 5,375.00 5,375.00 5,375.00 1.1K
10:35 5,380.00 5,380.00 5,375.00 5,375.00 1.1K
10:40 5,375.00 5,382.37 5,375.00 5,382.37 0.4K
10:41 5,380.00 5,380.00 5,375.00 5,375.00 0.3K
10:45 5,375.00 5,375.00 5,370.00 5,370.00 0.4K
10:48 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
10:50 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
10:57 5,365.00 5,365.00 5,365.00 5,365.00 0.3K
10:58 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
10:59 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
11:03 5,365.00 5,375.00 5,365.00 5,375.00 0.9K
11:04 5,375.00 5,375.00 5,375.00 5,375.00 0.1K
11:07 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
11:13 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
11:15 5,375.00 5,375.00 5,375.00 5,375.00 0.5K
11:16 5,375.00 5,380.00 5,375.00 5,380.00 0.5K
11:19 5,376.11 5,380.00 5,376.11 5,380.00 0.2K
11:24 5,382.77 5,382.77 5,382.77 5,382.77 0.0K
11:27 5,380.00 5,380.00 5,380.00 5,380.00 0.0K
11:29 5,381.60 5,385.00 5,381.60 5,385.00 0.2K
11:30 5,380.00 5,380.00 5,380.00 5,380.00 0.2K
11:31 5,377.77 5,377.77 5,375.00 5,375.00 0.2K
11:32 5,380.00 5,380.00 5,380.00 5,380.00 0.6K
11:33 5,385.00 5,385.00 5,380.00 5,380.00 1.4K
11:34 5,384.93 5,384.93 5,384.93 5,384.93 0.2K
11:36 5,385.00 5,385.00 5,380.00 5,380.00 2.5K
11:43 5,385.00 5,385.00 5,385.00 5,385.00 0.3K
11:44 5,385.00 5,385.00 5,385.00 5,385.00 4.6K
11:45 5,388.53 5,388.53 5,388.53 5,388.53 0.1K
11:46 5,380.00 5,380.00 5,380.00 5,380.00 0.9K
11:49 5,385.00 5,385.00 5,385.00 5,385.00 0.0K
11:52 5,380.00 5,380.00 5,380.00 5,380.00 0.1K
11:53 5,380.00 5,380.00 5,380.00 5,380.00 0.3K
11:55 5,385.00 5,385.00 5,385.00 5,385.00 0.5K
11:56 5,390.00 5,390.00 5,390.00 5,390.00 0.4K
12:01 5,390.00 5,390.00 5,390.00 5,390.00 0.3K
12:02 5,390.00 5,390.00 5,390.00 5,390.00 0.1K
12:08 5,390.00 5,390.00 5,390.00 5,390.00 0.3K
12:09 5,385.00 5,390.00 5,385.00 5,390.00 1.3K
12:12 5,390.00 5,390.00 5,390.00 5,390.00 0.1K
12:15 5,395.00 5,395.00 5,390.00 5,390.00 0.8K
12:16 5,395.00 5,395.00 5,395.00 5,395.00 0.0K
12:17 5,395.00 5,395.00 5,395.00 5,395.00 0.4K
12:18 5,400.00 5,405.00 5,400.00 5,405.00 0.0K
12:23 5,402.88 5,402.88 5,395.00 5,398.22 0.6K
12:24 5,398.11 5,398.11 5,398.11 5,398.11 0.2K
12:26 5,398.74 5,400.00 5,398.74 5,400.00 1.4K
12:34 5,405.00 5,405.00 5,405.00 5,405.00 0.7K
12:35 5,405.00 5,405.00 5,405.00 5,405.00 0.0K
12:40 5,400.00 5,400.00 5,395.00 5,395.00 1.1K
12:41 5,395.00 5,395.00 5,395.00 5,395.00 1.3K
12:43 5,390.00 5,390.00 5,390.00 5,390.00 0.2K
12:44 5,390.00 5,390.00 5,390.00 5,390.00 0.2K
12:45 5,385.00 5,385.00 5,385.00 5,385.00 0.0K
12:53 5,385.00 5,385.00 5,385.00 5,385.00 0.2K
12:56 5,380.00 5,380.00 5,380.00 5,380.00 0.4K
12:58 5,385.00 5,385.00 5,385.00 5,385.00 0.6K
12:59 5,390.00 5,390.00 5,390.00 5,390.00 0.0K
13:00 5,390.00 5,390.00 5,388.71 5,388.71 0.3K
13:02 5,395.00 5,395.00 5,395.00 5,395.00 0.1K
13:03 5,395.00 5,395.00 5,395.00 5,395.00 0.0K
13:05 5,395.00 5,400.00 5,395.00 5,395.00 0.7K
13:07 5,400.00 5,400.00 5,400.00 5,400.00 0.2K
13:09 5,405.00 5,405.00 5,400.00 5,400.00 0.7K
13:13 5,395.00 5,395.00 5,395.00 5,395.00 0.2K
13:14 5,397.87 5,397.87 5,397.87 5,397.87 0.2K
13:15 5,395.00 5,395.00 5,395.00 5,395.00 0.0K
13:21 5,400.00 5,405.00 5,400.00 5,405.00 0.9K
13:22 5,409.85 5,409.85 5,403.21 5,403.21 0.1K
13:29 5,400.00 5,400.00 5,400.00 5,400.00 0.2K
13:31 5,395.00 5,395.00 5,390.00 5,390.00 0.2K
13:33 5,385.00 5,385.00 5,385.00 5,385.00 0.3K
13:34 5,385.00 5,385.00 5,380.00 5,380.00 0.8K
13:36 5,380.00 5,380.00 5,380.00 5,380.00 0.9K
13:38 5,377.86 5,377.86 5,377.86 5,377.90 0.1K
13:39 5,385.00 5,385.00 5,380.00 5,380.00 0.8K
13:40 5,385.00 5,385.00 5,385.00 5,385.00 0.2K
13:43 5,385.00 5,385.00 5,385.00 5,385.00 0.1K
13:44 5,385.00 5,385.00 5,385.00 5,385.00 0.1K
13:46 5,380.00 5,380.00 5,380.00 5,380.00 0.0K
13:47 5,385.00 5,385.00 5,385.00 5,385.00 0.1K
13:49 5,390.00 5,390.00 5,390.00 5,390.00 0.8K
13:50 5,391.61 5,393.19 5,391.61 5,393.20 0.2K
13:53 5,405.00 5,405.00 5,405.00 5,405.00 1.4K
13:54 5,405.00 5,405.00 5,405.00 5,405.00 0.0K
13:58 5,405.00 5,405.00 5,405.00 5,405.00 0.0K
14:00 5,410.00 5,410.00 5,405.00 5,405.00 0.5K
14:07 5,403.27 5,403.27 5,403.27 5,403.27 0.1K
14:09 5,403.59 5,403.59 5,403.59 5,403.60 0.2K
14:11 5,400.00 5,405.00 5,400.00 5,405.00 1.1K
14:14 5,405.00 5,405.00 5,405.00 5,405.00 1.0K
14:15 5,400.00 5,400.00 5,400.00 5,400.00 0.1K
14:16 5,400.00 5,400.00 5,400.00 5,400.00 0.1K
14:18 5,405.00 5,405.00 5,405.00 5,405.00 2.6K
14:21 5,410.00 5,410.00 5,410.00 5,410.00 1.3K
14:22 5,405.00 5,405.00 5,405.00 5,405.00 0.5K
14:23 5,405.00 5,405.00 5,400.00 5,405.00 6.9K
14:24 5,405.00 5,405.00 5,405.00 5,405.00 2.0K
14:25 5,405.00 5,405.00 5,405.00 5,405.00 0.4K
14:30 5,400.00 5,405.00 5,400.00 5,405.00 0.3K
14:35 5,410.00 5,410.00 5,410.00 5,410.00 0.8K
14:36 5,405.00 5,405.00 5,405.00 5,405.00 0.5K
14:37 5,403.07 5,403.07 5,400.00 5,400.00 1.3K
14:40 5,395.00 5,400.00 5,395.00 5,400.00 1.3K
14:41 5,400.00 5,400.00 5,400.00 5,400.00 1.5K
14:44 5,400.00 5,400.00 5,400.00 5,400.00 6.1K
14:45 5,380.00 5,380.00 5,376.61 5,376.61 1.3K
14:46 5,375.00 5,375.00 5,375.00 5,375.00 0.3K
14:47 5,380.00 5,380.00 5,375.00 5,375.00 0.9K
14:48 5,380.00 5,384.85 5,380.00 5,384.85 0.9K
14:49 5,380.00 5,380.00 5,380.00 5,380.00 0.6K
14:50 5,380.00 5,380.00 5,380.00 5,380.00 0.1K
14:51 5,375.00 5,375.00 5,375.00 5,375.00 0.5K
14:52 5,375.00 5,375.00 5,375.00 5,375.00 0.3K
14:53 5,375.51 5,375.51 5,370.00 5,370.00 0.1K
14:57 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
14:58 5,370.00 5,370.00 5,370.00 5,370.00 0.2K
15:00 5,370.00 5,375.00 5,370.00 5,375.00 0.6K
15:01 5,370.67 5,373.51 5,370.00 5,373.51 1.3K
15:02 5,375.00 5,375.00 5,370.00 5,370.00 1.8K
15:04 5,365.00 5,365.00 5,365.00 5,365.00 0.6K
15:05 5,365.00 5,365.00 5,360.00 5,360.00 0.8K
15:07 5,370.00 5,375.00 5,370.00 5,375.00 2.2K
15:09 5,380.00 5,380.00 5,380.00 5,380.00 1.0K
15:10 5,380.00 5,380.00 5,380.00 5,380.00 0.2K
15:11 5,380.00 5,380.00 5,380.00 5,380.00 0.3K
15:12 5,375.00 5,375.00 5,375.00 5,375.00 1.8K
15:13 5,375.00 5,375.50 5,370.00 5,370.00 0.7K
15:17 5,370.00 5,370.00 5,370.00 5,370.00 0.4K
15:18 5,370.00 5,370.00 5,365.00 5,365.00 0.7K
15:19 5,365.00 5,365.00 5,365.00 5,365.00 1.1K
15:20 5,365.00 5,365.00 5,365.00 5,365.00 0.0K
15:21 5,365.00 5,365.00 5,365.00 5,365.00 1.0K
15:25 5,370.00 5,370.00 5,370.00 5,370.00 1.1K
15:26 5,370.00 5,370.00 5,370.00 5,370.00 0.3K
15:27 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
15:28 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
15:30 5,375.00 5,375.00 5,375.00 5,375.00 0.0K
15:31 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
15:32 5,370.00 5,370.00 5,370.00 5,370.00 0.4K
15:39 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
15:40 5,370.00 5,370.00 5,370.00 5,370.00 1.2K
15:41 5,365.00 5,365.00 5,365.00 5,365.00 0.8K
15:42 5,365.00 5,365.00 5,365.00 5,365.00 1.4K
15:44 5,365.00 5,365.00 5,365.00 5,365.00 1.9K
15:48 5,367.75 5,367.75 5,367.75 5,367.75 0.1K
15:49 5,370.00 5,370.00 5,370.00 5,370.00 0.5K
15:50 5,370.00 5,370.00 5,370.00 5,370.00 1.2K
15:51 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
15:55 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
15:56 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
16:00 5,370.00 5,373.59 5,370.00 5,373.59 0.2K
16:02 5,370.00 5,370.00 5,370.00 5,370.00 0.4K
16:03 5,370.00 5,370.00 5,370.00 5,370.00 0.2K
16:06 5,375.00 5,375.00 5,375.00 5,375.00 1.2K
16:07 5,380.00 5,385.00 5,380.00 5,385.00 0.9K
16:08 5,382.50 5,385.00 5,380.00 5,385.00 0.2K
16:09 5,390.00 5,390.00 5,390.00 5,390.00 0.3K
16:10 5,385.00 5,385.00 5,385.00 5,385.00 0.2K
16:11 5,395.00 5,395.00 5,395.00 5,395.00 2.0K
16:12 5,395.00 5,395.00 5,395.00 5,395.00 0.5K
16:13 5,390.50 5,396.27 5,390.50 5,396.27 0.5K
16:14 5,400.00 5,400.00 5,400.00 5,400.00 0.9K
16:15 5,400.00 5,400.00 5,395.00 5,395.00 0.4K
16:16 5,400.00 5,405.00 5,400.00 5,405.00 0.3K
16:17 5,405.00 5,405.00 5,402.68 5,402.68 0.1K
16:18 5,400.00 5,400.00 5,400.00 5,400.00 1.3K
16:19 5,400.00 5,400.00 5,400.00 5,400.00 1.0K
16:20 5,397.67 5,400.00 5,395.00 5,400.00 1.5K
16:22 5,395.00 5,395.00 5,395.00 5,395.00 0.0K
16:23 5,395.00 5,395.00 5,395.00 5,395.00 0.0K
16:25 5,400.00 5,400.00 5,395.00 5,400.00 1.5K
16:26 5,405.00 5,405.00 5,400.00 5,400.00 1.3K
16:27 5,400.00 5,405.00 5,400.00 5,405.00 2.3K
16:28 5,405.00 5,405.00 5,405.00 5,405.00 0.9K
16:29 5,400.00 5,400.00 5,400.00 5,400.00 0.0K
16:35 5,420.00 5,420.00 5,420.00 5,420.00 264.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据