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 5,085.00 5,130.00 5,085.00 5,130.00 3.4K
08:01 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
08:02 5,140.00 5,140.00 5,140.00 5,140.00 0.4K
08:03 5,128.79 5,128.79 5,120.00 5,120.00 0.5K
08:05 5,130.00 5,130.00 5,125.00 5,125.00 0.4K
08:08 5,115.00 5,120.00 5,115.00 5,120.00 0.3K
08:10 5,130.00 5,130.00 5,125.00 5,125.00 0.8K
08:11 5,130.00 5,130.00 5,125.00 5,125.00 1.1K
08:12 5,130.00 5,130.00 5,115.00 5,115.00 14.2K
08:15 5,135.00 5,135.00 5,130.00 5,130.00 0.0K
08:18 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
08:20 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
08:21 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
08:22 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:26 5,120.00 5,125.00 5,120.00 5,125.00 0.4K
08:31 5,130.00 5,135.00 5,130.00 5,135.00 0.7K
08:32 5,135.00 5,135.00 5,135.00 5,135.00 0.2K
08:33 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
08:36 5,130.00 5,130.00 5,130.00 5,130.00 0.4K
08:37 5,135.00 5,135.69 5,135.00 5,135.69 0.2K
08:39 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
08:41 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
08:46 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
08:47 5,140.00 5,140.00 5,140.00 5,140.00 0.4K
08:49 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
08:50 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
08:54 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
09:00 5,155.00 5,155.00 5,150.00 5,150.00 0.6K
09:01 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
09:03 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
09:04 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
09:05 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:07 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:11 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
09:15 5,164.98 5,164.98 5,164.98 5,165.00 0.0K
09:17 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
09:19 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
09:20 5,155.00 5,155.00 5,155.00 5,155.00 0.7K
09:22 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
09:24 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
09:29 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
09:30 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
09:31 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:34 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:35 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:36 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:42 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:45 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:50 5,150.00 5,150.00 5,150.00 5,150.00 0.2K
09:52 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
09:55 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
09:56 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
09:59 5,148.56 5,148.56 5,148.56 5,148.60 0.2K
10:02 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
10:05 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
10:07 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
10:08 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
10:10 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
10:12 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
10:14 5,155.76 5,155.76 5,155.76 5,155.76 0.0K
10:23 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
10:29 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
10:30 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
10:32 5,156.46 5,156.46 5,156.46 5,156.46 0.0K
10:36 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
10:37 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
10:41 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
10:42 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
10:45 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
10:52 5,157.17 5,157.17 5,157.17 5,157.17 0.1K
10:53 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
10:58 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
10:59 5,160.00 5,160.00 5,160.00 5,160.00 0.4K
11:01 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
11:04 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
11:07 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
11:10 5,160.00 5,160.00 5,160.00 5,160.00 0.3K
11:11 5,160.00 5,165.00 5,160.00 5,165.00 1.5K
11:12 5,160.00 5,160.00 5,160.00 5,160.00 1.3K
11:20 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
11:23 5,163.21 5,163.21 5,163.21 5,163.21 0.1K
11:27 5,160.00 5,160.00 5,155.00 5,155.00 0.9K
11:31 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
11:34 5,155.00 5,155.00 5,150.00 5,150.00 0.1K
11:35 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
11:36 5,145.00 5,145.00 5,145.00 5,145.00 0.4K
11:37 5,148.30 5,148.30 5,148.30 5,148.30 0.0K
11:41 5,147.50 5,150.00 5,147.50 5,150.00 2.7K
11:46 5,155.00 5,155.00 5,150.00 5,150.00 0.4K
11:48 5,160.00 5,160.00 5,160.00 5,160.00 1.1K
12:00 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
12:01 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
12:03 5,164.34 5,164.34 5,164.34 5,164.34 0.0K
12:04 5,170.00 5,171.84 5,170.00 5,171.84 0.4K
12:06 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
12:09 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
12:10 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
12:11 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
12:12 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
12:23 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
12:27 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
12:31 5,175.00 5,175.00 5,175.00 5,175.00 0.3K
12:33 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
12:44 5,180.00 5,180.00 5,180.00 5,180.00 0.5K
12:46 5,180.00 5,180.00 5,180.00 5,180.00 0.3K
12:50 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
12:52 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
12:55 5,185.00 5,185.00 5,185.00 5,185.00 0.3K
13:02 5,185.00 5,185.00 5,185.00 5,185.00 0.5K
13:03 5,180.00 5,180.00 5,180.00 5,180.00 0.5K
13:09 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
13:10 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
13:11 5,182.17 5,182.17 5,182.17 5,182.17 0.0K
13:15 5,183.29 5,183.29 5,183.29 5,183.29 0.1K
13:22 5,185.00 5,185.00 5,185.00 5,185.00 0.2K
13:24 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
13:28 5,180.00 5,185.00 5,180.00 5,185.00 0.3K
13:29 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
13:30 5,185.00 5,185.00 5,185.00 5,185.00 0.2K
13:32 5,185.00 5,185.00 5,185.00 5,185.00 0.6K
13:37 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
13:40 5,185.00 5,185.00 5,185.00 5,185.00 0.3K
13:43 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
13:45 5,180.00 5,180.00 5,180.00 5,180.00 0.3K
13:46 5,180.00 5,180.00 5,175.00 5,175.00 0.1K
13:49 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
13:50 5,183.41 5,183.41 5,183.41 5,183.41 0.4K
13:51 5,180.00 5,185.00 5,180.00 5,185.00 0.0K
13:53 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
14:01 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
14:02 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
14:06 5,175.00 5,175.00 5,175.00 5,175.00 0.6K
14:15 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
14:16 5,175.00 5,175.00 5,170.00 5,170.00 0.7K
14:22 5,170.00 5,170.00 5,170.00 5,170.00 0.2K
14:23 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
14:28 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
14:41 5,165.00 5,170.00 5,165.00 5,170.00 0.3K
14:45 5,165.00 5,170.00 5,165.00 5,170.00 0.4K
14:50 5,165.00 5,170.00 5,165.00 5,170.00 0.2K
14:53 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
14:56 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
14:57 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
14:58 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
15:00 5,165.00 5,170.00 5,164.45 5,170.00 0.3K
15:01 5,165.00 5,165.00 5,161.45 5,161.45 0.0K
15:06 5,165.00 5,170.00 5,165.00 5,170.00 0.2K
15:09 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
15:11 5,158.56 5,158.56 5,158.56 5,158.56 0.1K
15:12 5,160.00 5,165.00 5,160.00 5,165.00 0.2K
15:17 5,150.00 5,150.00 5,150.00 5,150.00 0.7K
15:24 5,150.00 5,150.00 5,150.00 5,150.00 0.4K
15:29 5,150.00 5,150.00 5,145.00 5,145.00 0.7K
15:30 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
15:33 5,145.00 5,145.00 5,145.00 5,145.00 0.5K
15:34 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
15:36 5,145.00 5,145.00 5,145.00 5,145.00 1.1K
15:37 5,140.00 5,140.00 5,140.00 5,140.00 0.4K
15:38 5,140.00 5,140.00 5,140.00 5,140.00 0.0K
15:39 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
15:40 5,140.00 5,140.00 5,140.00 5,140.00 0.7K
15:45 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
15:49 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
15:50 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
15:51 5,135.00 5,135.00 5,135.00 5,135.00 0.4K
15:52 5,135.00 5,135.00 5,133.01 5,133.01 0.4K
15:56 5,137.24 5,137.24 5,137.24 5,137.24 0.0K
15:58 5,135.00 5,135.00 5,135.00 5,135.00 1.0K
16:00 5,130.00 5,130.00 5,130.00 5,130.00 0.7K
16:01 5,135.00 5,135.00 5,135.00 5,135.00 0.6K
16:05 5,135.00 5,135.00 5,135.00 5,135.00 0.6K
16:08 5,131.50 5,131.50 5,131.50 5,131.50 0.1K
16:09 5,135.00 5,145.00 5,135.00 5,145.00 3.1K
16:10 5,140.00 5,140.00 5,140.00 5,140.00 0.5K
16:11 5,140.00 5,140.00 5,140.00 5,140.00 0.6K
16:12 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
16:13 5,140.00 5,140.00 5,140.00 5,140.00 0.4K
16:14 5,135.00 5,135.00 5,135.00 5,135.00 0.1K
16:16 5,140.00 5,140.00 5,140.00 5,140.00 0.3K
16:17 5,140.00 5,140.00 5,140.00 5,140.00 0.1K
16:18 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
16:19 5,145.00 5,145.00 5,145.00 5,145.00 0.5K
16:20 5,145.00 5,145.00 5,145.00 5,145.00 0.2K
16:21 5,145.00 5,145.00 5,140.00 5,145.00 1.6K
16:24 5,140.00 5,140.00 5,140.00 5,140.00 1.1K
16:26 5,140.00 5,140.00 5,140.00 5,140.00 1.0K
16:29 5,140.00 5,145.00 5,140.00 5,145.00 1.2K
16:35 5,145.00 5,145.00 5,145.00 5,145.00 71.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据