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 5,105.00 5,200.00 5,105.00 5,200.00 4.0K
08:01 5,180.00 5,180.00 5,180.00 5,180.00 1.5K
08:02 5,185.00 5,185.00 5,160.00 5,160.00 1.3K
08:03 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
08:08 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
08:10 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
08:12 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
08:16 5,145.00 5,155.00 5,145.00 5,155.00 2.6K
08:18 5,156.90 5,156.90 5,156.90 5,156.90 0.8K
08:23 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
08:27 5,160.00 5,160.00 5,160.00 5,160.00 0.6K
08:28 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
08:30 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
08:31 5,155.00 5,155.00 5,150.00 5,150.00 0.5K
08:32 5,145.00 5,150.00 5,145.00 5,150.00 0.9K
08:37 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
08:42 5,150.00 5,155.00 5,150.00 5,155.00 0.3K
08:45 5,160.00 5,160.00 5,160.00 5,160.00 0.5K
08:47 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
08:48 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
08:49 5,156.51 5,156.51 5,156.51 5,156.51 0.0K
08:53 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
08:58 5,155.00 5,155.00 5,150.00 5,150.00 0.2K
09:05 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
09:07 5,141.50 5,141.50 5,141.50 5,141.50 0.3K
09:08 5,135.00 5,135.00 5,135.00 5,135.00 0.0K
09:16 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
09:21 5,125.00 5,125.00 5,125.00 5,125.00 0.2K
09:25 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:26 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:32 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
09:48 5,120.00 5,120.00 5,120.00 5,120.00 0.0K
09:56 5,115.00 5,115.00 5,115.00 5,115.00 0.2K
09:59 5,115.00 5,115.00 5,115.00 5,115.00 0.4K
10:01 5,120.00 5,135.00 5,120.00 5,135.00 3.3K
10:04 5,140.00 5,140.00 5,140.00 5,140.00 2.5K
10:09 5,130.00 5,130.00 5,130.00 5,130.00 1.1K
10:15 5,130.00 5,130.00 5,125.00 5,125.00 0.1K
10:16 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
10:17 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
10:18 5,125.00 5,125.00 5,125.00 5,125.00 4.4K
10:19 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
10:20 5,120.00 5,125.00 5,120.00 5,125.00 1.6K
10:27 5,135.00 5,135.00 5,135.00 5,135.00 0.4K
10:30 5,135.00 5,135.00 5,135.00 5,135.00 0.3K
10:32 5,130.00 5,130.00 5,130.00 5,130.00 1.1K
10:35 5,132.51 5,132.51 5,132.51 5,132.51 0.2K
10:37 5,134.45 5,134.45 5,134.45 5,134.45 0.1K
10:42 5,130.00 5,130.00 5,130.00 5,130.00 0.7K
10:47 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
10:50 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
10:53 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
10:54 5,125.00 5,125.00 5,125.00 5,125.00 1.5K
10:57 5,125.00 5,125.00 5,125.00 5,125.00 2.3K
11:01 5,125.00 5,125.00 5,125.00 5,125.00 0.3K
11:03 5,125.00 5,125.00 5,125.00 5,125.00 5.3K
11:05 5,130.00 5,130.00 5,130.00 5,130.00 0.8K
11:23 5,115.00 5,115.00 5,115.00 5,115.00 6.1K
11:24 5,115.00 5,115.00 5,115.00 5,115.00 0.4K
11:25 5,125.00 5,125.00 5,125.00 5,125.00 9.4K
11:26 5,130.00 5,130.00 5,130.00 5,130.00 1.3K
11:33 5,132.45 5,132.45 5,132.45 5,132.45 0.1K
11:36 5,130.00 5,130.00 5,130.00 5,130.00 0.1K
11:46 5,125.00 5,125.00 5,125.00 5,125.00 5.5K
11:47 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
11:48 5,115.00 5,125.00 5,110.00 5,125.00 18.6K
11:51 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:56 5,125.00 5,125.00 5,125.00 5,125.00 0.1K
11:59 5,125.00 5,125.00 5,125.00 5,125.00 1.4K
12:00 5,125.00 5,125.00 5,125.00 5,125.00 2.2K
12:04 5,125.00 5,125.00 5,125.00 5,125.00 120.3K
12:05 5,125.00 5,125.00 5,125.00 5,125.00 0.0K
12:20 5,120.00 5,120.00 5,120.00 5,120.00 2.9K
12:22 5,120.00 5,120.00 5,115.00 5,120.00 5.8K
12:24 5,115.00 5,115.00 5,115.00 5,115.00 0.2K
12:36 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
12:40 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
12:45 5,115.00 5,115.00 5,115.00 5,115.00 1.1K
12:46 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
12:50 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
12:51 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
12:52 5,115.00 5,115.00 5,115.00 5,115.00 0.6K
12:55 5,120.00 5,120.00 5,120.00 5,120.00 0.2K
12:58 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
13:01 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
13:03 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
13:06 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
13:09 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
13:10 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
13:12 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
13:13 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
13:14 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
13:18 5,112.55 5,112.55 5,110.00 5,110.00 0.6K
13:20 5,110.00 5,110.00 5,110.00 5,110.00 0.2K
13:22 5,110.00 5,110.00 5,110.00 5,110.00 0.1K
13:23 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
13:25 5,115.00 5,115.00 5,115.00 5,115.00 0.3K
13:26 5,116.06 5,116.06 5,116.06 5,116.10 0.1K
13:30 5,095.00 5,110.00 5,095.00 5,110.00 3.5K
13:31 5,110.00 5,110.00 5,095.00 5,095.00 5.4K
13:32 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
13:33 5,090.00 5,090.00 5,090.00 5,090.00 7.5K
13:34 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
13:36 5,090.00 5,092.50 5,090.00 5,092.50 0.1K
13:37 5,090.00 5,090.00 5,090.00 5,090.00 0.4K
13:38 5,090.00 5,090.00 5,090.00 5,090.00 0.0K
13:39 5,092.50 5,092.50 5,092.50 5,092.50 0.1K
13:40 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
13:42 5,090.00 5,090.00 5,080.00 5,080.00 1.1K
13:45 5,085.00 5,085.00 5,085.00 5,085.00 0.7K
13:47 5,080.00 5,080.00 5,080.00 5,080.00 0.0K
13:50 5,085.00 5,085.00 5,085.00 5,085.00 0.3K
13:54 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
13:56 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
14:00 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
14:02 5,087.50 5,087.50 5,087.50 5,087.50 0.1K
14:04 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
14:07 5,090.00 5,095.00 5,090.00 5,095.00 0.4K
14:08 5,100.00 5,100.00 5,100.00 5,100.00 0.2K
14:13 5,096.05 5,096.05 5,096.05 5,096.00 0.2K
14:15 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
14:17 5,100.00 5,105.00 5,100.00 5,100.00 0.2K
14:19 5,095.00 5,095.00 5,095.00 5,095.00 0.1K
14:20 5,095.00 5,095.00 5,095.00 5,095.00 0.1K
14:21 5,095.00 5,095.00 5,095.00 5,095.00 0.2K
14:23 5,100.00 5,100.00 5,100.00 5,100.00 0.2K
14:26 5,100.00 5,105.00 5,100.00 5,105.00 0.4K
14:27 5,105.00 5,107.50 5,105.00 5,107.50 0.5K
14:28 5,110.00 5,110.00 5,110.00 5,110.00 0.3K
14:29 5,115.00 5,115.00 5,110.00 5,110.00 0.4K
14:30 5,110.00 5,110.00 5,105.00 5,105.00 0.3K
14:31 5,100.00 5,100.00 5,100.00 5,100.00 0.0K
14:32 5,098.82 5,098.82 5,098.82 5,098.82 0.1K
14:33 5,100.00 5,100.00 5,100.00 5,100.00 0.3K
14:35 5,095.00 5,095.00 5,095.00 5,095.00 0.3K
14:36 5,100.00 5,100.00 5,100.00 5,100.00 0.1K
14:37 5,095.00 5,095.00 5,095.00 5,095.00 0.0K
14:39 5,095.00 5,095.00 5,095.00 5,095.00 0.5K
14:41 5,100.00 5,105.00 5,098.28 5,098.28 1.7K
14:42 5,100.00 5,105.00 5,100.00 5,105.00 1.7K
14:43 5,100.00 5,100.00 5,100.00 5,100.00 0.4K
14:44 5,100.00 5,100.00 5,100.00 5,100.00 0.0K
14:45 5,100.00 5,100.00 5,100.00 5,100.00 0.2K
14:46 5,100.00 5,100.00 5,095.00 5,095.00 1.7K
14:51 5,095.00 5,095.00 5,090.00 5,090.00 0.4K
14:52 5,095.00 5,095.00 5,095.00 5,095.00 0.1K
14:55 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
14:56 5,095.00 5,095.00 5,095.00 5,095.00 0.7K
14:57 5,095.01 5,095.01 5,095.01 5,095.01 0.1K
15:00 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
15:01 5,090.00 5,090.00 5,090.00 5,090.00 1.8K
15:02 5,090.00 5,090.00 5,085.00 5,085.00 0.2K
15:03 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
15:04 5,090.00 5,095.00 5,090.00 5,095.00 0.0K
15:06 5,090.00 5,090.00 5,090.00 5,090.00 4.0K
15:07 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
15:08 5,090.00 5,090.00 5,090.00 5,090.00 0.1K
15:09 5,090.00 5,090.00 5,090.00 5,090.00 14.4K
15:10 5,090.00 5,090.00 5,085.00 5,085.00 0.4K
15:13 5,085.00 5,085.00 5,085.00 5,085.00 0.5K
15:14 5,084.45 5,084.45 5,084.45 5,084.45 0.1K
15:15 5,082.50 5,082.50 5,082.50 5,082.50 0.1K
15:16 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
15:18 5,085.00 5,085.00 5,085.00 5,085.00 0.5K
15:20 5,078.53 5,078.53 5,078.53 5,078.53 0.0K
15:21 5,080.00 5,080.00 5,080.00 5,080.00 0.3K
15:25 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
15:26 5,068.57 5,080.00 5,068.57 5,080.00 2.2K
15:27 5,078.29 5,078.29 5,078.29 5,078.29 0.1K
15:30 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
15:31 5,085.00 5,085.00 5,085.00 5,085.00 0.7K
15:35 5,085.00 5,085.00 5,085.00 5,085.00 0.2K
15:36 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
15:39 5,090.00 5,090.00 5,090.00 5,090.00 0.0K
15:40 5,085.00 5,085.00 5,080.00 5,080.00 0.8K
15:41 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
15:42 5,080.00 5,080.00 5,080.00 5,080.00 3.1K
15:43 5,080.00 5,080.00 5,080.00 5,080.00 0.0K
15:45 5,080.00 5,085.00 5,080.00 5,085.00 0.8K
15:46 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
15:47 5,090.00 5,090.00 5,090.00 5,090.00 0.0K
15:48 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
15:50 5,085.00 5,090.00 5,085.00 5,085.00 0.4K
15:51 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
15:52 5,080.00 5,080.00 5,080.00 5,080.00 1.0K
15:53 5,080.00 5,080.00 5,080.00 5,080.00 0.4K
15:55 5,075.00 5,078.52 5,075.00 5,078.52 0.3K
15:57 5,075.00 5,075.00 5,075.00 5,075.00 0.4K
16:00 5,070.00 5,080.00 5,070.00 5,070.00 12.5K
16:01 5,065.00 5,070.00 5,065.00 5,070.00 0.7K
16:02 5,070.00 5,070.00 5,070.00 5,070.00 0.2K
16:03 5,065.00 5,065.00 5,065.00 5,065.00 0.1K
16:05 5,065.00 5,065.00 5,065.00 5,065.00 0.1K
16:06 5,069.45 5,069.45 5,069.45 5,069.45 0.2K
16:07 5,065.00 5,065.00 5,065.00 5,065.00 0.3K
16:08 5,070.00 5,070.00 5,070.00 5,070.00 1.7K
16:09 5,070.00 5,070.00 5,070.00 5,070.00 0.7K
16:10 5,070.00 5,070.00 5,070.00 5,070.00 0.1K
16:11 5,070.00 5,070.00 5,070.00 5,070.00 0.1K
16:12 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
16:13 5,075.00 5,075.00 5,075.00 5,075.00 3.0K
16:14 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
16:15 5,075.00 5,075.00 5,075.00 5,075.00 0.4K
16:16 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
16:17 5,080.00 5,080.00 5,075.00 5,075.00 0.8K
16:19 5,075.00 5,075.00 5,075.00 5,075.00 1.0K
16:20 5,075.00 5,075.00 5,075.00 5,075.00 0.4K
16:21 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
16:23 5,075.00 5,075.00 5,075.00 5,075.00 0.0K
16:25 5,080.00 5,080.00 5,075.00 5,075.00 2.1K
16:26 5,075.00 5,075.00 5,075.00 5,075.00 0.0K
16:27 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
16:28 5,080.00 5,080.00 5,080.00 5,080.00 0.4K
16:29 5,080.00 5,085.00 5,080.00 5,085.00 0.0K
16:35 5,080.00 5,080.00 5,080.00 5,080.00 200.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据