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 5,110.00 5,145.00 5,110.00 5,145.00 2.7K
08:01 5,160.00 5,165.00 5,150.00 5,160.00 2.0K
08:02 5,165.00 5,180.00 5,165.00 5,180.00 3.5K
08:03 5,185.00 5,195.00 5,185.00 5,195.00 1.4K
08:04 5,200.00 5,200.00 5,195.00 5,195.00 1.1K
08:05 5,205.00 5,215.00 5,205.00 5,205.00 1.3K
08:06 5,205.00 5,210.00 5,205.00 5,210.00 1.8K
08:07 5,210.00 5,210.00 5,205.00 5,205.00 0.9K
08:08 5,205.00 5,205.00 5,200.00 5,205.00 0.7K
08:09 5,205.00 5,210.00 5,205.00 5,205.00 3.4K
08:10 5,205.00 5,215.00 5,205.00 5,205.00 0.8K
08:11 5,205.00 5,205.00 5,200.00 5,200.00 0.2K
08:12 5,200.00 5,200.00 5,200.00 5,200.00 0.2K
08:14 5,195.00 5,195.00 5,190.00 5,190.00 0.5K
08:15 5,185.00 5,190.00 5,185.00 5,190.00 0.2K
08:16 5,180.00 5,180.00 5,180.00 5,180.00 0.3K
08:17 5,180.00 5,185.00 5,175.00 5,175.00 0.8K
08:18 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
08:19 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
08:21 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
08:22 5,170.00 5,180.00 5,165.00 5,180.00 2.6K
08:23 5,175.00 5,175.00 5,175.00 5,175.00 0.9K
08:24 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
08:25 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
08:27 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
08:28 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
08:29 5,165.00 5,165.00 5,165.00 5,165.00 0.4K
08:30 5,170.00 5,170.00 5,170.00 5,170.00 0.8K
08:31 5,170.00 5,170.00 5,160.00 5,165.00 1.9K
08:34 5,165.00 5,165.00 5,160.00 5,160.00 0.1K
08:36 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
08:37 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
08:38 5,165.00 5,165.00 5,165.00 5,165.00 0.4K
08:40 5,160.00 5,170.00 5,160.00 5,165.00 11.2K
08:42 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
08:43 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
08:44 5,172.22 5,172.22 5,172.22 5,172.22 0.5K
08:45 5,175.00 5,175.00 5,175.00 5,175.00 0.6K
08:46 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
08:50 5,170.00 5,170.00 5,165.00 5,165.00 0.6K
08:51 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
08:52 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
08:53 5,165.00 5,165.00 5,165.00 5,165.00 0.5K
08:56 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
08:58 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
08:59 5,165.00 5,170.00 5,165.00 5,170.00 0.0K
09:00 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
09:02 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
09:03 5,159.99 5,159.99 5,159.99 5,160.00 0.1K
09:04 5,155.00 5,155.00 5,155.00 5,155.00 0.4K
09:11 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
09:12 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
09:15 5,150.00 5,150.00 5,150.00 5,150.00 0.7K
09:16 5,150.00 5,155.00 5,150.00 5,155.00 0.7K
09:18 5,157.15 5,157.15 5,157.15 5,157.15 0.1K
09:20 5,155.00 5,160.00 5,155.00 5,160.00 0.5K
09:22 5,155.00 5,160.00 5,155.00 5,160.00 0.6K
09:23 5,155.00 5,160.00 5,155.00 5,160.00 0.9K
09:25 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
09:26 5,160.00 5,160.00 5,160.00 5,160.00 0.9K
09:29 5,165.00 5,165.00 5,165.00 5,165.00 0.5K
09:31 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
09:32 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
09:36 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
09:37 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
09:38 5,160.00 5,165.00 5,160.00 5,165.00 2.6K
09:39 5,160.00 5,160.00 5,160.00 5,160.00 0.4K
09:40 5,165.00 5,165.00 5,165.00 5,165.00 0.5K
09:42 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
09:45 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
09:47 5,160.00 5,160.00 5,160.00 5,160.00 0.8K
09:48 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
09:49 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
09:52 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
09:53 5,161.10 5,161.10 5,161.10 5,161.10 0.1K
09:55 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
09:58 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
10:00 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
10:02 5,165.00 5,165.00 5,165.00 5,165.00 0.6K
10:03 5,175.00 5,175.00 5,175.00 5,175.00 1.2K
10:05 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
10:06 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
10:10 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
10:11 5,170.00 5,170.00 5,170.00 5,170.00 0.5K
10:12 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
10:17 5,165.00 5,165.00 5,160.00 5,160.00 1.6K
10:20 5,161.96 5,161.96 5,161.96 5,161.96 0.0K
10:22 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
10:24 5,160.00 5,160.00 5,160.00 5,160.00 1.0K
10:25 5,160.00 5,165.00 5,160.00 5,165.00 0.5K
10:26 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
10:27 5,170.00 5,170.00 5,170.00 5,170.00 1.1K
10:28 5,167.21 5,167.21 5,167.21 5,167.21 0.8K
10:29 5,170.00 5,170.00 5,170.00 5,170.00 1.6K
10:31 5,170.00 5,170.00 5,170.00 5,170.00 0.2K
10:32 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
10:36 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
10:37 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
10:41 5,180.00 5,180.00 5,175.00 5,175.00 2.1K
10:42 5,175.00 5,175.00 5,175.00 5,175.00 0.8K
10:45 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
10:46 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
10:48 5,180.00 5,180.00 5,180.00 5,180.00 0.3K
10:49 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
10:51 5,175.00 5,175.00 5,170.00 5,170.00 2.5K
10:53 5,180.00 5,180.00 5,175.00 5,175.00 4.1K
10:54 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
10:59 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
11:00 5,165.00 5,165.00 5,165.00 5,165.00 1.0K
11:01 5,165.00 5,165.00 5,165.00 5,165.00 0.4K
11:03 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
11:11 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
11:14 5,165.00 5,165.00 5,165.00 5,165.00 1.4K
11:15 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
11:16 5,170.00 5,170.00 5,170.00 5,170.00 0.2K
11:18 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
11:19 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
11:20 5,165.00 5,165.00 5,165.00 5,165.00 0.2K
11:21 5,165.00 5,165.00 5,160.00 5,160.00 0.8K
11:25 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
11:28 5,160.00 5,160.00 5,160.00 5,160.00 0.9K
11:31 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
11:36 5,160.00 5,160.00 5,160.00 5,160.00 0.8K
11:39 5,155.00 5,155.00 5,155.00 5,155.00 5.0K
11:41 5,155.00 5,160.00 5,155.00 5,158.07 0.9K
11:46 5,160.00 5,160.00 5,160.00 5,160.00 1.1K
11:48 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
11:49 5,165.00 5,165.00 5,165.00 5,165.00 0.6K
11:51 5,155.00 5,155.00 5,155.00 5,155.00 2.4K
11:52 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
11:53 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
11:54 5,160.00 5,160.00 5,160.00 5,160.00 20.1K
11:55 5,165.00 5,165.00 5,165.00 5,165.00 1.3K
11:56 5,170.00 5,170.00 5,160.00 5,160.00 1.1K
11:58 5,160.00 5,160.00 5,160.00 5,160.00 0.7K
11:59 5,160.00 5,160.00 5,160.00 5,160.00 0.2K
12:00 5,160.00 5,160.00 5,155.00 5,160.00 0.4K
12:01 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
12:03 5,158.07 5,160.00 5,158.07 5,160.00 0.2K
12:05 5,160.00 5,160.00 5,155.00 5,155.00 0.8K
12:09 5,165.00 5,165.00 5,165.00 5,165.00 1.5K
12:14 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
12:15 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
12:16 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
12:17 5,170.00 5,170.00 5,170.00 5,170.00 0.4K
12:18 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
12:19 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
12:20 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
12:21 5,175.00 5,175.00 5,170.00 5,170.00 0.3K
12:22 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
12:24 5,177.50 5,177.50 5,177.50 5,177.50 0.0K
12:25 5,177.50 5,177.50 5,170.00 5,175.00 1.7K
12:27 5,170.00 5,170.00 5,170.00 5,170.00 1.2K
12:28 5,172.35 5,172.35 5,172.35 5,172.35 0.2K
12:29 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
12:30 5,167.37 5,167.37 5,165.00 5,165.00 1.8K
12:31 5,165.00 5,170.00 5,165.00 5,170.00 0.2K
12:33 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
12:37 5,165.00 5,165.00 5,165.00 5,165.00 0.4K
12:38 5,170.00 5,170.00 5,170.00 5,170.00 5.5K
12:39 5,171.82 5,171.82 5,171.82 5,171.82 0.3K
12:40 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
12:45 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
12:46 5,170.00 5,175.00 5,170.00 5,175.00 6.1K
12:47 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
12:49 5,172.50 5,172.50 5,172.50 5,172.50 0.1K
12:51 5,175.00 5,175.00 5,175.00 5,175.00 0.3K
12:55 5,175.00 5,175.00 5,175.00 5,175.00 0.6K
12:56 5,170.00 5,170.00 5,170.00 5,170.00 0.7K
13:02 5,165.00 5,165.00 5,165.00 5,165.00 1.0K
13:07 5,170.00 5,170.00 5,170.00 5,170.00 0.8K
13:09 5,165.00 5,165.00 5,165.00 5,165.00 0.4K
13:10 5,165.00 5,165.00 5,165.00 5,165.00 0.8K
13:13 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
13:17 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
13:18 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
13:23 5,170.00 5,170.00 5,170.00 5,170.00 0.4K
13:24 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
13:27 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
13:28 5,177.50 5,177.50 5,177.50 5,177.50 2.5K
13:30 5,185.00 5,190.00 5,185.00 5,185.00 2.1K
13:31 5,195.00 5,195.00 5,195.00 5,195.00 0.1K
13:32 5,195.00 5,200.00 5,195.00 5,200.00 2.7K
13:33 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
13:34 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
13:35 5,203.65 5,203.65 5,203.65 5,203.65 0.0K
13:36 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
13:38 5,200.00 5,200.00 5,200.00 5,200.00 1.0K
13:41 5,195.00 5,195.00 5,195.00 5,195.00 0.5K
13:43 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
13:44 5,195.00 5,195.00 5,195.00 5,195.00 0.0K
13:47 5,190.00 5,190.00 5,190.00 5,190.00 0.3K
13:48 5,190.00 5,190.00 5,185.00 5,185.00 0.4K
13:50 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
13:52 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
13:54 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
13:58 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
14:03 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
14:05 5,200.00 5,200.00 5,200.00 5,200.00 0.7K
14:08 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
14:09 5,194.45 5,194.45 5,194.45 5,194.45 0.2K
14:10 5,195.00 5,195.00 5,192.50 5,192.50 0.1K
14:11 5,190.00 5,195.00 5,190.00 5,195.00 0.0K
14:12 5,190.00 5,190.00 5,190.00 5,190.00 0.1K
14:15 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
14:18 5,189.45 5,189.45 5,185.00 5,185.00 0.9K
14:19 5,185.00 5,185.00 5,185.00 5,185.00 0.0K
14:22 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
14:27 5,185.00 5,190.00 5,185.00 5,190.00 1.3K
14:28 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
14:30 5,190.00 5,195.00 5,190.00 5,195.00 0.1K
14:31 5,190.00 5,190.00 5,190.00 5,190.00 0.1K
14:32 5,190.00 5,195.00 5,190.00 5,195.00 0.9K
14:33 5,200.00 5,200.00 5,190.00 5,190.00 1.0K
14:34 5,190.00 5,190.00 5,190.00 5,190.00 0.4K
14:35 5,185.00 5,190.00 5,185.00 5,185.00 0.2K
14:36 5,190.00 5,190.00 5,190.00 5,190.00 0.1K
14:37 5,190.00 5,190.00 5,190.00 5,190.00 0.1K
14:38 5,185.00 5,185.00 5,185.00 5,185.00 0.2K
14:39 5,190.00 5,190.00 5,190.00 5,190.00 0.7K
14:40 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
14:42 5,200.00 5,200.00 5,190.00 5,190.00 0.1K
14:43 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
14:44 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
14:45 5,195.00 5,195.00 5,195.00 5,195.00 0.6K
14:47 5,193.65 5,195.00 5,190.00 5,190.00 1.2K
14:48 5,195.00 5,195.00 5,195.00 5,195.00 0.1K
14:49 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
14:51 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
14:52 5,200.00 5,200.00 5,195.00 5,196.83 0.9K
14:53 5,195.00 5,195.00 5,195.00 5,195.00 0.0K
14:54 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
14:55 5,200.00 5,200.00 5,200.00 5,200.00 0.3K
14:57 5,200.00 5,200.00 5,200.00 5,200.00 0.3K
14:58 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
14:59 5,200.00 5,202.23 5,200.00 5,202.23 1.2K
15:00 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:04 5,195.00 5,196.91 5,195.00 5,196.91 1.4K
15:05 5,190.00 5,197.83 5,190.00 5,197.83 1.4K
15:06 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
15:07 5,190.00 5,195.00 5,190.00 5,190.00 0.1K
15:08 5,195.00 5,195.00 5,195.00 5,195.00 0.1K
15:09 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
15:11 5,195.00 5,197.50 5,195.00 5,197.50 0.4K
15:12 5,200.00 5,200.00 5,200.00 5,200.00 0.6K
15:15 5,195.00 5,195.00 5,195.00 5,195.00 0.1K
15:16 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
15:19 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
15:23 5,197.50 5,205.00 5,197.50 5,205.00 0.4K
15:24 5,200.00 5,202.66 5,200.00 5,202.66 1.2K
15:25 5,200.00 5,200.00 5,200.00 5,200.00 0.2K
15:26 5,200.00 5,200.00 5,200.00 5,200.00 0.2K
15:27 5,200.00 5,200.00 5,200.00 5,200.00 1.6K
15:29 5,195.00 5,200.00 5,195.00 5,200.00 0.0K
15:30 5,200.00 5,200.00 5,200.00 5,200.00 0.6K
15:31 5,200.00 5,200.00 5,200.00 5,200.00 0.7K
15:33 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
15:34 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
15:35 5,195.00 5,195.00 5,195.00 5,195.00 0.0K
15:40 5,194.23 5,195.00 5,194.23 5,195.00 1.0K
15:41 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
15:42 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
15:45 5,200.00 5,200.00 5,200.00 5,200.00 0.7K
15:47 5,200.00 5,205.00 5,200.00 5,205.00 1.1K
15:48 5,202.01 5,202.01 5,202.01 5,202.01 0.2K
15:49 5,205.00 5,205.00 5,205.00 5,205.00 0.7K
15:51 5,203.07 5,203.07 5,203.07 5,203.07 0.2K
15:56 5,200.00 5,200.00 5,200.00 5,200.00 6.0K
15:58 5,205.00 5,205.00 5,205.00 5,205.00 1.4K
16:00 5,205.00 5,205.00 5,203.75 5,203.75 0.3K
16:02 5,200.00 5,205.00 5,200.00 5,205.00 0.0K
16:03 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
16:04 5,205.00 5,205.00 5,205.00 5,205.00 1.2K
16:05 5,210.00 5,210.00 5,210.00 5,210.00 0.4K
16:06 5,220.00 5,225.00 5,220.00 5,220.00 1.0K
16:07 5,220.00 5,220.00 5,220.00 5,220.00 1.8K
16:08 5,215.00 5,215.00 5,215.00 5,215.00 0.1K
16:13 5,220.00 5,220.00 5,220.00 5,220.00 0.1K
16:15 5,220.00 5,220.00 5,220.00 5,220.00 0.1K
16:16 5,215.00 5,215.00 5,215.00 5,215.00 0.5K
16:17 5,220.00 5,225.00 5,220.00 5,225.00 0.9K
16:18 5,225.00 5,230.00 5,225.00 5,230.00 0.9K
16:19 5,225.00 5,225.00 5,220.00 5,220.00 0.8K
16:20 5,222.50 5,222.50 5,220.00 5,220.00 0.2K
16:21 5,220.00 5,225.00 5,220.00 5,225.00 0.2K
16:22 5,230.00 5,230.00 5,225.00 5,230.00 0.8K
16:23 5,230.00 5,230.00 5,230.00 5,230.00 0.6K
16:24 5,230.00 5,230.00 5,225.00 5,230.00 0.3K
16:25 5,225.00 5,230.00 5,225.00 5,225.00 1.8K
16:26 5,230.00 5,230.00 5,225.00 5,225.00 1.2K
16:27 5,230.00 5,235.00 5,230.00 5,230.00 0.9K
16:28 5,235.00 5,235.00 5,225.00 5,225.00 1.7K
16:29 5,225.00 5,230.00 5,225.00 5,230.00 0.8K
16:35 5,200.00 5,200.00 5,200.00 5,200.00 109.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据