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 5,515.00 5,525.00 5,515.00 5,525.00 0.6K
08:01 5,510.00 5,510.00 5,500.00 5,500.00 0.2K
08:05 5,505.00 5,505.00 5,500.00 5,500.00 1.4K
08:09 5,500.00 5,500.00 5,500.00 5,500.00 0.4K
08:10 5,495.00 5,495.00 5,495.00 5,495.00 0.5K
08:12 5,510.00 5,510.00 5,510.00 5,510.00 0.1K
08:13 5,510.00 5,510.00 5,510.00 5,510.00 0.1K
08:17 5,515.00 5,515.00 5,515.00 5,515.00 0.2K
08:19 5,520.00 5,520.00 5,520.00 5,520.00 0.1K
08:20 5,520.00 5,520.00 5,520.00 5,520.00 0.2K
08:25 5,535.00 5,535.00 5,535.00 5,535.00 0.1K
08:30 5,540.00 5,540.00 5,540.00 5,540.00 0.3K
08:31 5,540.00 5,540.00 5,540.00 5,540.00 0.2K
08:34 5,546.28 5,546.28 5,546.28 5,546.28 0.1K
08:36 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
08:37 5,545.00 5,545.00 5,545.00 5,545.00 0.4K
08:39 5,545.00 5,545.00 5,545.00 5,545.00 0.2K
08:43 5,545.00 5,545.00 5,545.00 5,545.00 0.0K
08:44 5,555.00 5,555.00 5,555.00 5,555.00 0.9K
08:45 5,560.00 5,560.00 5,560.00 5,560.00 0.1K
08:52 5,555.00 5,555.00 5,555.00 5,555.00 0.6K
08:53 5,555.00 5,555.00 5,555.00 5,555.00 0.6K
08:55 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
08:59 5,545.00 5,545.00 5,545.00 5,545.00 0.2K
09:00 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
09:01 5,555.00 5,560.00 5,555.00 5,560.00 0.5K
09:02 5,561.14 5,561.14 5,561.14 5,561.14 0.2K
09:03 5,555.00 5,555.00 5,550.00 5,550.00 1.2K
09:04 5,545.00 5,546.13 5,545.00 5,546.13 0.5K
09:06 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
09:07 5,550.00 5,560.00 5,550.00 5,560.00 2.3K
09:08 5,560.00 5,560.00 5,558.07 5,558.07 0.7K
09:14 5,558.15 5,565.00 5,558.15 5,565.00 0.2K
09:15 5,565.00 5,565.00 5,565.00 5,565.00 0.2K
09:20 5,565.00 5,565.00 5,565.00 5,565.00 1.0K
09:23 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
09:24 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
09:27 5,570.00 5,575.00 5,570.00 5,575.00 1.1K
09:29 5,575.00 5,575.00 5,575.00 5,575.00 0.1K
09:30 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
09:32 5,570.00 5,570.00 5,570.00 5,570.00 0.4K
09:33 5,571.42 5,571.42 5,571.42 5,571.42 0.1K
09:36 5,565.00 5,565.00 5,565.00 5,565.00 0.2K
09:37 5,566.72 5,566.72 5,566.72 5,566.72 0.5K
09:41 5,570.00 5,570.00 5,570.00 5,570.00 0.6K
09:45 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
09:46 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
09:47 5,565.00 5,565.00 5,565.00 5,565.00 0.3K
09:51 5,565.00 5,565.00 5,565.00 5,565.00 0.2K
09:54 5,555.00 5,555.00 5,555.00 5,555.00 0.3K
09:57 5,555.00 5,560.00 5,555.00 5,560.00 0.2K
10:01 5,555.00 5,555.00 5,555.00 5,555.00 0.6K
10:02 5,550.00 5,550.00 5,550.00 5,550.00 1.2K
10:05 5,550.00 5,550.00 5,550.00 5,550.00 0.0K
10:06 5,555.00 5,555.00 5,555.00 5,555.00 0.2K
10:17 5,558.36 5,558.36 5,558.36 5,558.36 0.9K
10:23 5,560.00 5,560.00 5,560.00 5,560.00 0.6K
10:39 5,570.00 5,570.00 5,570.00 5,570.00 1.0K
10:41 5,565.00 5,565.00 5,565.00 5,565.00 0.6K
10:43 5,560.00 5,560.00 5,560.00 5,560.00 0.2K
10:45 5,560.00 5,560.00 5,560.00 5,560.00 0.1K
10:46 5,555.00 5,555.00 5,555.00 5,555.00 0.5K
10:47 5,565.00 5,565.00 5,565.00 5,565.00 1.4K
10:48 5,560.00 5,560.00 5,560.00 5,560.00 0.9K
10:50 5,565.00 5,565.00 5,565.00 5,565.00 0.1K
10:51 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
10:53 5,565.00 5,565.00 5,565.00 5,565.00 0.9K
10:54 5,565.00 5,570.00 5,565.00 5,568.62 1.1K
10:59 5,570.00 5,570.00 5,570.00 5,570.00 0.5K
11:08 5,572.12 5,572.12 5,572.12 5,572.12 0.1K
11:13 5,570.25 5,570.25 5,570.25 5,570.25 0.0K
11:16 5,572.13 5,572.13 5,572.13 5,572.13 0.1K
11:21 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
11:23 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
11:28 5,570.00 5,575.00 5,565.00 5,565.00 1.5K
11:36 5,565.00 5,565.00 5,565.00 5,565.00 1.1K
11:46 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
11:49 5,570.00 5,570.00 5,570.00 5,570.00 0.2K
11:57 5,570.00 5,575.00 5,570.00 5,575.00 0.2K
12:06 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
12:09 5,575.00 5,575.00 5,575.00 5,575.00 0.1K
12:16 5,575.00 5,575.00 5,575.00 5,575.00 0.3K
12:17 5,575.00 5,577.43 5,575.00 5,577.40 0.5K
12:19 5,570.00 5,570.00 5,570.00 5,570.00 0.2K
12:20 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
12:22 5,580.00 5,580.00 5,580.00 5,580.00 0.1K
12:26 5,580.00 5,580.00 5,580.00 5,580.00 0.1K
12:32 5,577.66 5,577.66 5,577.66 5,577.66 0.5K
12:33 5,581.82 5,581.82 5,581.82 5,581.82 0.2K
12:38 5,575.00 5,575.00 5,575.00 5,575.00 0.1K
12:48 5,583.90 5,583.90 5,583.90 5,583.90 0.1K
12:53 5,583.90 5,583.90 5,583.90 5,583.90 0.1K
12:59 5,575.00 5,575.00 5,575.00 5,575.00 0.7K
13:03 5,580.00 5,580.00 5,575.00 5,575.00 1.2K
13:04 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
13:07 5,570.00 5,570.00 5,570.00 5,570.00 0.3K
13:09 5,574.45 5,575.00 5,574.45 5,575.00 0.1K
13:10 5,575.00 5,575.00 5,575.00 5,575.00 0.2K
13:17 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
13:21 5,579.75 5,579.75 5,579.75 5,579.75 0.0K
13:22 5,580.00 5,580.00 5,580.00 5,580.00 0.2K
13:25 5,585.00 5,585.00 5,585.00 5,585.00 0.2K
13:26 5,580.00 5,580.00 5,580.00 5,580.00 0.3K
13:30 5,580.00 5,580.00 5,580.00 5,580.00 0.1K
13:31 5,580.00 5,580.00 5,580.00 5,580.00 0.4K
13:32 5,580.00 5,580.00 5,580.00 5,580.00 0.1K
13:33 5,580.00 5,580.00 5,580.00 5,580.00 0.5K
13:35 5,580.00 5,580.00 5,580.00 5,580.00 0.2K
13:36 5,575.00 5,575.00 5,515.00 5,515.00 31.8K
13:40 5,575.00 5,575.00 5,575.00 5,575.00 0.2K
13:42 5,575.00 5,575.00 5,575.00 5,575.00 0.2K
13:43 5,580.00 5,580.30 5,580.00 5,580.30 0.2K
13:45 5,580.00 5,580.00 5,580.00 5,580.00 0.0K
13:46 5,580.00 5,580.00 5,580.00 5,580.00 0.1K
13:55 5,580.00 5,580.00 5,580.00 5,580.00 0.5K
13:56 5,580.00 5,580.00 5,580.00 5,580.00 0.3K
13:57 5,582.66 5,582.66 5,582.66 5,582.66 0.4K
13:58 5,583.89 5,583.89 5,583.89 5,583.89 0.4K
14:00 5,575.00 5,575.00 5,574.25 5,574.25 0.4K
14:06 5,580.00 5,580.00 5,580.00 5,580.00 0.0K
14:09 5,580.00 5,580.00 5,580.00 5,580.00 0.0K
14:11 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
14:14 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
14:15 5,575.00 5,575.00 5,575.00 5,575.00 0.0K
14:17 5,575.00 5,575.00 5,575.00 5,575.00 0.1K
14:18 5,575.00 5,575.00 5,575.00 5,575.00 0.6K
14:20 5,575.00 5,575.00 5,575.00 5,575.00 0.1K
14:21 5,570.00 5,570.00 5,570.00 5,570.00 0.1K
14:22 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
14:25 5,570.00 5,570.00 5,570.00 5,570.00 0.1K
14:29 5,570.00 5,570.00 5,570.00 5,570.00 1.0K
14:30 5,570.00 5,570.00 5,570.00 5,570.00 0.5K
14:31 5,570.00 5,570.00 5,570.00 5,570.00 0.0K
14:32 5,570.00 5,570.00 5,570.00 5,570.00 0.4K
14:33 5,565.00 5,565.00 5,560.00 5,560.00 1.0K
14:34 5,560.00 5,560.00 5,555.00 5,555.00 2.8K
14:36 5,555.00 5,555.00 5,555.00 5,555.00 0.4K
14:37 5,555.00 5,555.00 5,555.00 5,555.00 0.1K
14:39 5,555.00 5,555.00 5,550.00 5,550.00 0.5K
14:40 5,555.00 5,555.00 5,555.00 5,555.00 0.3K
14:41 5,550.00 5,550.00 5,550.00 5,550.00 1.0K
14:44 5,545.00 5,550.00 5,545.00 5,550.00 2.7K
14:45 5,545.00 5,545.00 5,545.00 5,545.00 1.7K
14:46 5,545.00 5,545.00 5,545.00 5,545.00 0.1K
14:47 5,550.00 5,550.00 5,545.00 5,545.00 2.3K
14:49 5,540.00 5,540.00 5,540.00 5,540.00 1.2K
14:50 5,540.00 5,540.00 5,540.00 5,540.00 0.1K
14:51 5,537.65 5,537.65 5,537.65 5,537.65 0.1K
14:52 5,540.00 5,540.00 5,540.00 5,540.00 0.1K
14:54 5,545.00 5,545.00 5,545.00 5,545.00 0.2K
14:55 5,550.00 5,550.00 5,550.00 5,550.00 0.3K
15:00 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
15:01 5,555.00 5,555.00 5,555.00 5,555.00 0.1K
15:02 5,545.00 5,545.00 5,545.00 5,545.00 0.5K
15:04 5,545.00 5,545.00 5,535.00 5,535.00 2.8K
15:05 5,535.00 5,535.00 5,535.00 5,535.00 0.4K
15:17 5,535.00 5,535.00 5,535.00 5,535.00 0.7K
15:18 5,535.00 5,535.00 5,535.00 5,535.00 0.3K
15:19 5,535.00 5,535.00 5,535.00 5,535.00 0.2K
15:20 5,535.00 5,535.00 5,535.00 5,535.00 0.3K
15:23 5,535.00 5,540.00 5,535.00 5,540.00 0.2K
15:24 5,540.00 5,540.00 5,535.00 5,535.00 2.0K
15:29 5,535.00 5,535.00 5,535.00 5,535.00 0.9K
15:30 5,535.00 5,535.00 5,535.00 5,535.00 0.1K
15:33 5,540.00 5,540.00 5,540.00 5,540.00 2.7K
15:34 5,535.00 5,540.00 5,535.00 5,540.00 4.9K
15:35 5,540.00 5,545.00 5,540.00 5,545.00 2.1K
15:36 5,550.00 5,550.00 5,550.00 5,550.00 0.6K
15:37 5,550.00 5,550.00 5,550.00 5,550.00 1.3K
15:38 5,550.00 5,555.00 5,550.00 5,555.00 1.0K
15:40 5,550.00 5,550.00 5,550.00 5,550.00 1.2K
15:41 5,550.00 5,550.00 5,550.00 5,550.00 1.7K
15:43 5,550.00 5,551.58 5,550.00 5,551.58 0.1K
15:44 5,555.00 5,555.00 5,555.00 5,555.00 0.0K
15:46 5,553.84 5,553.84 5,553.84 5,553.84 0.2K
15:47 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
15:49 5,560.00 5,560.00 5,560.00 5,560.00 0.2K
15:51 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
15:53 5,550.00 5,550.00 5,550.00 5,550.00 1.0K
15:54 5,550.00 5,550.00 5,550.00 5,550.00 0.7K
16:01 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
16:02 5,555.00 5,555.00 5,555.00 5,555.00 0.1K
16:06 5,553.08 5,555.00 5,553.08 5,555.00 0.5K
16:08 5,545.00 5,545.00 5,545.00 5,545.00 1.0K
16:09 5,560.00 5,560.00 5,560.00 5,560.00 0.2K
16:11 5,555.00 5,555.00 5,555.00 5,555.00 0.7K
16:13 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
16:14 5,550.00 5,550.00 5,550.00 5,550.00 1.1K
16:15 5,550.00 5,550.00 5,550.00 5,550.00 0.8K
16:16 5,550.00 5,550.00 5,550.00 5,550.00 10.7K
16:17 5,545.00 5,545.00 5,545.00 5,545.00 0.1K
16:20 5,545.00 5,545.00 5,545.00 5,545.00 0.5K
16:21 5,545.00 5,545.00 5,545.00 5,545.00 0.9K
16:22 5,545.00 5,545.00 5,545.00 5,545.00 0.4K
16:25 5,545.00 5,545.00 5,545.00 5,545.00 1.0K
16:26 5,540.00 5,540.00 5,540.00 5,540.00 1.7K
16:28 5,530.00 5,530.00 5,530.00 5,530.00 3.1K
16:29 5,535.00 5,540.00 5,525.00 5,530.00 4.1K
16:35 5,530.00 5,530.00 5,530.00 5,530.00 58.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据