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 5,180.00 5,180.00 5,115.00 5,115.00 3.1K
08:02 5,120.00 5,130.00 5,120.00 5,130.00 0.4K
08:03 5,137.66 5,137.66 5,137.66 5,137.66 0.0K
08:04 5,137.80 5,137.80 5,137.80 5,137.80 0.0K
08:07 5,125.00 5,125.00 5,115.00 5,115.00 0.5K
08:08 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:10 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
08:11 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
08:12 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:14 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
08:16 5,125.00 5,125.00 5,125.00 5,125.00 0.6K
08:18 5,120.00 5,120.00 5,120.00 5,120.00 0.3K
08:19 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
08:22 5,110.00 5,115.00 5,110.00 5,115.00 0.2K
08:23 5,115.00 5,115.00 5,115.00 5,115.00 0.1K
08:24 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
08:25 5,104.45 5,104.45 5,104.45 5,104.45 0.2K
08:26 5,100.00 5,110.00 5,100.00 5,110.00 1.5K
08:27 5,105.00 5,105.00 5,105.00 5,105.00 0.6K
08:28 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
08:30 5,104.05 5,105.00 5,103.50 5,103.50 0.5K
08:31 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
08:32 5,110.00 5,110.00 5,110.00 5,110.00 0.4K
08:34 5,105.00 5,105.00 5,105.00 5,105.00 0.1K
08:37 5,105.00 5,105.00 5,105.00 5,105.00 0.0K
08:40 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
08:41 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
08:42 5,115.00 5,120.00 5,115.00 5,120.00 0.1K
08:45 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
08:48 5,125.00 5,125.00 5,120.00 5,120.00 0.7K
08:50 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
08:53 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
08:54 5,130.00 5,130.00 5,125.00 5,125.00 0.4K
08:57 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
08:59 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
09:05 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
09:12 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
09:16 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
09:20 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
09:22 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
09:23 5,132.06 5,132.06 5,132.06 5,132.06 0.1K
09:24 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:26 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
09:30 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
09:37 5,128.45 5,128.45 5,128.45 5,128.45 0.0K
09:38 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:41 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
09:43 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
09:47 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:49 5,127.50 5,127.50 5,127.50 5,127.50 0.1K
09:53 5,125.00 5,130.00 5,125.00 5,130.00 1.2K
09:55 5,132.50 5,135.00 5,132.50 5,135.00 0.7K
09:56 5,140.00 5,140.00 5,140.00 5,140.00 0.4K
09:59 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
10:00 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
10:09 5,140.00 5,140.00 5,140.00 5,140.00 0.3K
10:11 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
10:12 5,140.00 5,140.00 5,135.83 5,135.83 0.6K
10:23 5,135.00 5,135.00 5,130.00 5,130.00 1.0K
10:27 5,135.00 5,135.00 5,135.00 5,135.00 0.4K
10:31 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
10:33 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
10:37 5,128.99 5,130.00 5,128.99 5,130.00 0.2K
10:42 5,130.00 5,130.00 5,130.00 5,130.00 0.2K
10:44 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
10:45 5,135.09 5,135.09 5,135.09 5,135.09 0.5K
10:46 5,135.00 5,135.00 5,135.00 5,135.00 0.5K
10:51 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
10:54 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
10:57 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
10:58 5,125.00 5,125.00 5,120.00 5,120.00 0.7K
10:59 5,123.65 5,123.65 5,123.65 5,123.65 0.1K
11:07 5,120.00 5,120.00 5,120.00 5,120.00 0.3K
11:08 5,120.00 5,120.00 5,120.00 5,120.00 0.0K
11:09 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:11 5,123.68 5,130.00 5,123.68 5,130.00 0.1K
11:19 5,124.45 5,124.45 5,124.45 5,124.45 0.1K
11:20 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:21 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:22 5,125.00 5,125.00 5,125.00 5,125.00 0.4K
11:25 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
11:28 5,133.67 5,133.67 5,133.67 5,133.67 0.1K
11:30 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
11:31 5,137.35 5,137.35 5,137.35 5,137.35 0.2K
11:33 5,138.32 5,138.32 5,138.32 5,138.32 0.1K
11:34 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
12:02 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
12:06 5,139.45 5,139.45 5,139.45 5,139.45 0.2K
12:07 5,138.81 5,138.81 5,138.81 5,138.82 0.3K
12:09 5,139.93 5,139.93 5,139.93 5,139.93 1.0K
12:10 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
12:19 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
12:23 5,145.00 5,145.00 5,145.00 5,145.00 0.2K
12:27 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
12:31 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
12:33 5,145.00 5,145.00 5,145.00 5,145.00 0.2K
12:37 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
12:38 5,140.00 5,140.00 5,140.00 5,140.00 0.3K
12:40 5,145.00 5,150.00 5,145.00 5,150.00 0.6K
12:41 5,145.00 5,150.00 5,145.00 5,150.00 0.3K
12:47 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
12:53 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
13:00 5,147.34 5,147.34 5,147.34 5,147.34 0.1K
13:16 5,150.00 5,155.00 5,150.00 5,150.00 0.6K
13:17 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
13:19 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
13:33 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
13:34 5,145.00 5,145.00 5,145.00 5,145.00 0.4K
13:35 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
13:39 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
13:40 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
13:41 5,145.00 5,145.00 5,145.00 5,145.00 0.2K
13:46 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
13:49 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
13:59 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
14:08 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
14:09 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
14:12 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
14:16 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
14:17 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
14:19 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
14:25 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
14:26 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
14:33 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
14:34 5,155.00 5,155.00 5,155.00 5,155.00 0.5K
14:36 5,155.00 5,155.00 5,155.00 5,155.00 1.3K
14:37 5,160.00 5,160.00 5,160.00 5,160.00 0.5K
14:38 5,165.00 5,165.00 5,165.00 5,165.00 0.7K
14:46 5,160.00 5,160.00 5,160.00 5,160.00 0.5K
14:50 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
14:51 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
14:52 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
14:57 5,160.00 5,160.00 5,155.00 5,155.00 0.1K
15:00 5,158.83 5,158.83 5,158.83 5,158.83 0.0K
15:02 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
15:04 5,153.06 5,153.06 5,153.06 5,153.06 0.1K
15:05 5,150.00 5,150.00 5,150.00 5,150.00 0.5K
15:09 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
15:10 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
15:11 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
15:13 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
15:15 5,155.00 5,155.00 5,155.00 5,155.00 0.5K
15:20 5,153.83 5,153.83 5,153.83 5,153.83 0.0K
15:23 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
15:25 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
15:27 5,145.00 5,145.00 5,145.00 5,145.00 0.8K
15:28 5,145.00 5,145.00 5,145.00 5,145.00 0.2K
15:29 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
15:37 5,155.00 5,157.28 5,155.00 5,157.28 0.1K
15:38 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
15:40 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
15:45 5,154.22 5,154.22 5,154.22 5,154.20 0.0K
15:46 5,150.00 5,150.00 5,150.00 5,150.00 0.3K
15:52 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
15:53 5,148.42 5,148.42 5,148.42 5,148.42 0.0K
15:55 5,150.00 5,150.00 5,145.00 5,145.00 0.1K
15:57 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
15:58 5,150.00 5,150.00 5,150.00 5,150.00 1.2K
16:00 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
16:02 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
16:04 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
16:07 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
16:11 5,150.00 5,150.00 5,150.00 5,150.00 0.6K
16:12 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
16:16 5,150.00 5,155.00 5,150.00 5,155.00 0.3K
16:17 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
16:25 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
16:29 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
16:35 5,155.00 5,155.00 5,155.00 5,155.00 69.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据