DCC plc

DCC
🏛️ 英国 →
4,930.00
最后更新: 2025-10-03
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 5,170.00 5,170.00 5,170.00 5,170.00 1.5K
08:01 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
08:02 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
08:04 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
08:05 5,160.00 5,165.00 5,160.00 5,165.00 0.3K
08:06 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
08:07 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
08:08 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
08:10 5,170.00 5,180.00 5,170.00 5,180.00 0.3K
08:11 5,177.51 5,177.51 5,177.51 5,177.51 0.3K
08:12 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
08:14 5,170.00 5,170.00 5,170.00 5,170.00 0.2K
08:19 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
08:20 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
08:23 5,165.00 5,165.00 5,165.00 5,165.00 0.2K
08:24 5,165.00 5,170.00 5,165.00 5,170.00 0.0K
08:26 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
08:29 5,165.00 5,165.00 5,165.00 5,165.00 0.2K
08:30 5,165.00 5,170.00 5,165.00 5,170.00 0.4K
08:33 5,165.00 5,170.00 5,165.00 5,170.00 0.5K
08:36 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
08:38 5,165.00 5,165.00 5,160.00 5,160.00 1.6K
08:39 5,155.00 5,155.00 5,150.00 5,150.00 1.0K
08:40 5,155.00 5,155.00 5,155.00 5,155.00 0.5K
08:46 5,153.51 5,155.00 5,153.51 5,155.00 0.4K
08:49 5,150.51 5,155.00 5,150.51 5,155.00 0.9K
08:53 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
08:58 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
09:03 5,150.00 5,150.00 5,145.00 5,145.00 0.4K
09:04 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
09:05 5,140.00 5,140.00 5,140.00 5,140.00 0.3K
09:06 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
09:08 5,140.00 5,140.00 5,140.00 5,140.00 0.4K
09:09 5,143.87 5,143.87 5,143.87 5,143.87 0.0K
09:10 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:13 5,148.00 5,148.00 5,148.00 5,148.00 0.5K
09:19 5,150.00 5,150.00 5,150.00 5,150.00 0.5K
09:20 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:22 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
09:30 5,155.00 5,160.00 5,155.00 5,160.00 0.4K
09:35 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
09:39 5,150.00 5,150.00 5,150.00 5,150.00 0.4K
09:40 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:41 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:48 5,150.00 5,150.00 5,149.14 5,149.14 0.3K
09:51 5,150.00 5,150.00 5,147.50 5,147.50 0.9K
09:52 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
09:53 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
09:54 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
09:56 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
09:57 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:59 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
10:00 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
10:01 5,155.00 5,155.00 5,145.00 5,145.00 0.6K
10:03 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
10:09 5,145.00 5,145.00 5,145.00 5,145.00 1.2K
10:15 5,140.00 5,140.00 5,140.00 5,140.00 55.6K
10:16 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
10:17 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
10:18 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
10:19 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
10:20 5,135.00 5,135.00 5,135.00 5,135.00 0.4K
10:21 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
10:22 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
10:23 5,130.00 5,135.00 5,130.00 5,135.00 0.8K
10:25 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
10:28 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
10:32 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
10:36 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
10:38 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
10:40 5,130.00 5,130.00 5,130.00 5,130.00 0.4K
10:41 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
10:42 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
10:44 5,125.00 5,125.00 5,125.00 5,125.00 0.5K
10:45 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
10:46 5,120.00 5,125.00 5,120.00 5,125.00 0.0K
10:47 5,130.00 5,130.00 5,130.00 5,130.00 1.0K
10:48 5,130.00 5,132.12 5,130.00 5,132.12 0.2K
10:49 5,130.00 5,130.00 5,125.00 5,125.00 0.8K
10:50 5,130.00 5,135.00 5,130.00 5,130.00 1.0K
10:51 5,130.00 5,140.00 5,130.00 5,140.00 1.9K
10:52 5,130.00 5,135.00 5,130.00 5,135.00 1.1K
10:53 5,130.00 5,135.00 5,125.00 5,130.00 2.7K
10:54 5,130.00 5,135.00 5,130.00 5,130.00 1.2K
10:55 5,130.00 5,135.00 5,130.00 5,130.00 2.4K
10:56 5,135.00 5,135.00 5,130.00 5,130.00 1.4K
10:57 5,130.00 5,130.00 5,125.00 5,130.00 3.1K
10:58 5,135.00 5,135.00 5,125.00 5,125.00 2.9K
10:59 5,130.00 5,130.00 5,125.00 5,125.00 1.3K
11:00 5,125.00 5,130.00 5,125.00 5,130.00 1.8K
11:01 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
11:02 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
11:04 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
11:06 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
11:07 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
11:08 5,125.00 5,130.00 5,125.00 5,130.00 0.0K
11:09 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
11:11 5,130.00 5,135.00 5,130.00 5,135.00 0.2K
11:13 5,130.00 5,135.00 5,130.00 5,135.00 0.2K
11:16 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
11:17 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
11:20 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
11:25 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
11:26 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
11:28 5,135.00 5,135.00 5,130.00 5,130.00 0.8K
11:30 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:35 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
11:37 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
11:39 5,125.00 5,125.00 5,125.00 5,125.00 0.4K
11:40 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
11:43 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
11:44 5,134.97 5,134.97 5,134.97 5,134.97 0.0K
11:46 5,131.66 5,131.66 5,125.00 5,125.00 0.1K
11:48 5,129.45 5,129.45 5,129.45 5,129.45 0.0K
11:52 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:54 5,120.00 5,122.56 5,120.00 5,122.56 0.6K
12:00 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
12:01 5,120.00 5,120.00 5,120.00 5,120.00 0.0K
12:08 5,120.00 5,120.00 5,120.00 5,120.00 0.4K
12:09 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
12:11 5,120.00 5,120.00 5,120.00 5,120.00 0.4K
12:12 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
12:14 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
12:17 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
12:23 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
12:28 5,121.65 5,121.65 5,121.65 5,121.65 0.1K
12:31 5,125.00 5,125.00 5,120.00 5,120.00 0.0K
12:32 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
12:41 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
12:46 5,135.00 5,135.00 5,135.00 5,135.00 0.6K
12:48 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:50 5,130.00 5,130.00 5,130.00 5,130.00 0.6K
12:53 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
12:56 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
12:59 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
13:00 5,125.00 5,125.00 5,125.00 5,125.00 0.6K
13:01 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
13:04 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:05 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:06 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
13:10 5,120.00 5,120.00 5,120.00 5,120.00 0.5K
13:15 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
13:16 5,130.00 5,130.00 5,130.00 5,130.00 8.2K
13:18 5,130.00 5,130.00 5,125.00 5,125.00 0.7K
13:20 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
13:21 5,120.00 5,120.00 5,120.00 5,120.00 0.0K
13:22 5,115.00 5,115.00 5,115.00 5,115.00 1.0K
13:26 5,117.50 5,120.00 5,117.50 5,120.00 0.1K
13:27 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
13:29 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
13:30 5,120.00 5,120.00 5,120.00 5,120.00 0.5K
13:32 5,125.00 5,125.00 5,125.00 5,125.00 0.4K
13:33 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
13:36 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
13:37 5,125.00 5,125.00 5,125.00 5,125.00 0.5K
13:39 5,125.00 5,125.00 5,122.50 5,122.50 0.4K
13:41 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
13:42 5,120.00 5,120.00 5,120.00 5,120.00 0.5K
13:44 5,120.00 5,120.00 5,120.00 5,120.00 0.7K
13:45 5,120.00 5,120.00 5,120.00 5,120.00 0.6K
13:47 5,120.00 5,125.00 5,120.00 5,120.00 1.6K
13:49 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
13:50 5,113.61 5,113.61 5,113.61 5,113.61 0.2K
13:51 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
13:52 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
13:54 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
14:00 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
14:01 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
14:02 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
14:03 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
14:04 5,110.00 5,115.00 5,110.00 5,115.00 1.7K
14:05 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
14:06 5,115.00 5,115.00 5,115.00 5,115.00 0.2K
14:07 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
14:14 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
14:17 5,120.00 5,120.00 5,120.00 5,120.00 0.6K
14:18 5,120.00 5,120.00 5,120.00 5,120.00 0.3K
14:20 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
14:22 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
14:23 5,115.51 5,115.51 5,115.00 5,115.00 0.1K
14:25 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
14:27 5,120.00 5,130.00 5,120.00 5,130.00 2.3K
14:28 5,130.00 5,140.00 5,130.00 5,140.00 0.9K
14:30 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
14:31 5,135.00 5,140.00 5,135.00 5,140.00 0.5K
14:32 5,145.00 5,145.00 5,140.00 5,140.00 0.5K
14:34 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
14:35 5,145.00 5,145.00 5,145.00 5,145.00 0.4K
14:37 5,150.00 5,155.00 5,150.00 5,155.00 1.0K
14:40 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
14:43 5,155.00 5,155.00 5,155.00 5,155.00 0.5K
14:47 5,150.00 5,150.00 5,150.00 5,150.00 0.6K
14:48 5,147.50 5,147.50 5,147.50 5,147.50 0.1K
14:49 5,150.00 5,150.00 5,150.00 5,150.00 0.3K
14:51 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
14:52 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
14:55 5,155.00 5,155.00 5,155.00 5,155.00 0.4K
14:57 5,151.43 5,151.43 5,150.00 5,150.00 0.2K
15:00 5,152.18 5,152.18 5,152.18 5,152.18 0.0K
15:05 5,155.00 5,155.00 5,155.00 5,155.00 0.5K
15:09 5,150.00 5,155.00 5,150.00 5,155.00 3.8K
15:10 5,150.00 5,152.50 5,150.00 5,152.50 4.7K
15:11 5,155.00 5,155.00 5,151.54 5,151.54 0.3K
15:12 5,155.00 5,155.00 5,155.00 5,155.00 0.4K
15:13 5,155.00 5,155.00 5,155.00 5,155.00 0.9K
15:15 5,155.00 5,155.00 5,155.00 5,155.00 1.3K
15:17 5,154.93 5,155.00 5,154.93 5,155.00 0.7K
15:20 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
15:26 5,160.00 5,170.00 5,160.00 5,170.00 1.4K
15:29 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
15:30 5,170.00 5,170.00 5,170.00 5,170.00 1.1K
15:33 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
15:36 5,170.00 5,175.00 5,170.00 5,175.00 1.2K
15:37 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
15:38 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
15:39 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
15:41 5,171.54 5,171.54 5,171.54 5,171.54 0.0K
15:43 5,135.00 5,135.00 5,135.00 5,135.00 4.0K
15:48 5,180.00 5,180.00 5,175.00 5,180.00 1.9K
15:49 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
15:51 5,180.00 5,185.00 5,180.00 5,185.00 1.2K
15:53 5,185.00 5,190.00 5,185.00 5,190.00 1.3K
15:55 5,185.00 5,185.00 5,183.09 5,183.09 0.3K
15:56 5,183.57 5,183.57 5,183.57 5,183.57 0.1K
15:58 5,180.00 5,180.00 5,180.00 5,180.00 1.3K
15:59 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
16:00 5,180.00 5,180.00 5,180.00 5,180.00 0.3K
16:05 5,180.00 5,180.00 5,180.00 5,180.00 0.5K
16:07 5,175.00 5,175.00 5,175.00 5,175.00 2.0K
16:09 5,175.00 5,175.00 5,175.00 5,175.00 0.6K
16:10 5,177.50 5,177.50 5,175.00 5,175.00 2.8K
16:15 5,175.00 5,175.00 5,170.00 5,175.00 3.1K
16:16 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
16:17 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
16:18 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
16:20 5,175.00 5,180.00 5,175.00 5,180.00 0.2K
16:21 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
16:22 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
16:23 5,178.30 5,178.30 5,172.50 5,172.50 1.7K
16:24 5,172.50 5,175.00 5,172.50 5,175.00 1.0K
16:25 5,170.00 5,175.00 5,170.00 5,175.00 0.4K
16:26 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
16:28 5,170.00 5,175.00 5,170.00 5,170.00 1.1K
16:29 5,165.00 5,165.00 5,155.00 5,160.00 1.8K
16:35 5,160.00 5,160.00 5,160.00 5,160.00 554.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据