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 5,325.00 5,325.00 5,275.00 5,291.98 2.3K
08:03 5,295.00 5,295.00 5,295.00 5,295.00 0.4K
08:04 5,300.00 5,305.00 5,300.00 5,300.00 0.7K
08:06 5,300.00 5,300.00 5,300.00 5,300.00 0.2K
08:08 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
08:10 5,305.00 5,310.00 5,305.00 5,310.00 0.9K
08:12 5,315.00 5,315.00 5,315.00 5,315.00 0.3K
08:14 5,315.00 5,315.00 5,315.00 5,315.00 0.4K
08:15 5,330.00 5,330.00 5,330.00 5,330.00 0.7K
08:16 5,325.00 5,325.00 5,325.00 5,325.00 0.1K
08:18 5,320.00 5,320.00 5,320.00 5,320.00 0.1K
08:20 5,310.00 5,310.00 5,305.00 5,305.00 0.4K
08:21 5,310.00 5,310.00 5,310.00 5,310.00 1.8K
08:26 5,315.00 5,315.00 5,315.00 5,315.00 0.0K
08:27 5,315.00 5,315.00 5,315.00 5,315.00 0.1K
08:28 5,310.00 5,310.00 5,310.00 5,310.00 0.0K
08:30 5,305.00 5,305.00 5,305.00 5,305.00 0.2K
08:32 5,310.00 5,315.00 5,310.00 5,315.00 0.4K
08:34 5,305.00 5,305.00 5,305.00 5,305.00 0.2K
08:38 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
08:39 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
08:40 5,300.00 5,300.00 5,300.00 5,300.00 0.3K
08:46 5,290.00 5,290.00 5,290.00 5,290.00 0.1K
08:47 5,290.00 5,290.00 5,290.00 5,290.00 0.1K
08:48 5,290.00 5,295.00 5,290.00 5,295.00 0.8K
08:49 5,300.00 5,305.57 5,300.00 5,305.57 0.7K
08:50 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
08:51 5,315.00 5,320.00 5,315.00 5,320.00 2.8K
08:52 5,325.00 5,330.00 5,325.00 5,330.00 0.1K
08:53 5,332.22 5,340.00 5,330.00 5,330.00 3.5K
08:55 5,325.00 5,325.00 5,325.00 5,325.00 0.1K
09:00 5,330.00 5,330.00 5,330.00 5,330.00 0.0K
09:01 5,320.00 5,320.00 5,320.00 5,320.00 3.1K
09:03 5,315.00 5,315.00 5,315.00 5,315.00 0.0K
09:04 5,320.00 5,320.00 5,320.00 5,320.00 0.4K
09:05 5,325.00 5,325.00 5,325.00 5,325.00 0.3K
09:07 5,327.62 5,327.62 5,327.62 5,327.62 2.0K
09:12 5,320.00 5,320.00 5,320.00 5,320.00 0.7K
09:17 5,325.00 5,325.00 5,325.00 5,325.00 0.3K
09:20 5,325.00 5,325.00 5,325.00 5,325.00 0.4K
09:21 5,325.00 5,325.00 5,325.00 5,325.00 0.2K
09:23 5,320.00 5,320.00 5,320.00 5,320.00 0.5K
09:24 5,330.00 5,330.00 5,330.00 5,330.00 0.0K
09:29 5,335.00 5,335.00 5,335.00 5,335.00 0.0K
09:31 5,325.00 5,325.00 5,322.13 5,322.13 0.7K
09:33 5,320.00 5,320.00 5,320.00 5,320.00 0.0K
09:41 5,325.00 5,325.00 5,325.00 5,325.00 0.1K
09:46 5,325.00 5,325.00 5,323.81 5,323.81 0.2K
09:48 5,325.00 5,325.00 5,325.00 5,325.00 0.0K
09:50 5,325.00 5,325.00 5,325.00 5,325.00 0.4K
09:52 5,330.00 5,330.00 5,330.00 5,330.00 0.0K
09:54 5,325.00 5,325.00 5,325.00 5,325.00 0.5K
10:06 5,323.54 5,323.54 5,323.54 5,323.54 0.0K
10:09 5,315.00 5,325.00 5,315.00 5,325.00 3.4K
10:10 5,325.00 5,325.00 5,325.00 5,325.00 0.4K
10:14 5,325.00 5,325.00 5,325.00 5,325.00 0.0K
10:15 5,325.00 5,330.00 5,325.00 5,330.00 0.2K
10:18 5,325.00 5,325.00 5,325.00 5,325.00 0.5K
10:19 5,325.00 5,325.00 5,325.00 5,325.00 0.0K
10:20 5,330.00 5,330.00 5,330.00 5,330.00 0.3K
10:26 5,330.00 5,330.00 5,330.00 5,330.00 0.0K
10:29 5,325.00 5,325.00 5,325.00 5,325.00 0.1K
10:32 5,320.00 5,320.00 5,320.00 5,320.00 2.6K
10:39 5,325.00 5,325.00 5,325.00 5,325.00 0.1K
10:44 5,315.00 5,315.00 5,315.00 5,315.00 0.0K
10:45 5,320.00 5,320.00 5,320.00 5,320.00 0.0K
10:46 5,318.24 5,325.00 5,318.24 5,325.00 0.7K
10:48 5,320.00 5,320.00 5,320.00 5,320.00 0.5K
10:50 5,320.00 5,320.00 5,320.00 5,320.00 0.0K
10:51 5,320.00 5,320.00 5,320.00 5,320.00 0.0K
10:54 5,315.00 5,315.00 5,310.00 5,310.00 0.3K
10:56 5,315.00 5,320.00 5,315.00 5,320.00 1.0K
10:58 5,315.00 5,319.50 5,315.00 5,319.50 0.6K
11:01 5,320.00 5,320.00 5,320.00 5,320.00 0.1K
11:03 5,315.00 5,315.00 5,315.00 5,315.00 0.1K
11:05 5,315.00 5,315.00 5,315.00 5,315.00 0.2K
11:07 5,310.00 5,310.00 5,310.00 5,310.00 0.1K
11:08 5,310.00 5,310.00 5,310.00 5,310.00 0.3K
11:19 5,315.00 5,315.00 5,315.00 5,315.00 1.0K
11:20 5,315.00 5,315.00 5,315.00 5,315.00 0.3K
11:23 5,310.00 5,310.00 5,310.00 5,310.00 0.7K
11:26 5,313.04 5,313.04 5,310.00 5,310.00 0.3K
11:29 5,315.00 5,315.00 5,315.00 5,315.00 0.0K
11:33 5,310.00 5,315.00 5,310.00 5,315.00 0.4K
11:36 5,315.00 5,315.00 5,315.00 5,315.00 0.1K
11:37 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
11:41 5,310.00 5,310.00 5,310.00 5,310.00 0.1K
11:42 5,312.38 5,312.38 5,312.38 5,312.38 0.2K
11:43 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
11:46 5,312.53 5,312.53 5,312.53 5,312.53 0.2K
11:53 5,315.00 5,315.00 5,315.00 5,315.00 0.0K
11:55 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
11:58 5,310.00 5,310.00 5,310.00 5,310.00 0.0K
12:00 5,310.00 5,310.00 5,310.00 5,310.00 0.1K
12:02 5,305.00 5,305.00 5,305.00 5,305.00 1.5K
12:05 5,305.00 5,305.00 5,305.00 5,305.00 0.4K
12:07 5,305.00 5,305.00 5,305.00 5,305.00 0.3K
12:15 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
12:16 5,305.00 5,305.00 5,305.00 5,305.00 0.5K
12:17 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
12:21 5,305.00 5,305.00 5,305.00 5,305.00 0.1K
12:22 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
12:26 5,307.17 5,307.17 5,307.17 5,307.17 0.1K
12:33 5,305.00 5,305.00 5,305.00 5,305.00 0.2K
12:36 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
12:40 5,304.27 5,304.27 5,304.27 5,304.27 0.1K
12:43 5,305.00 5,305.00 5,305.00 5,305.00 0.2K
12:46 5,300.00 5,300.00 5,300.00 5,300.00 0.0K
12:52 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
12:58 5,310.00 5,310.00 5,310.00 5,310.00 0.9K
12:59 5,310.00 5,310.00 5,310.00 5,310.00 0.1K
13:01 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
13:05 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
13:11 5,310.00 5,310.00 5,310.00 5,310.00 0.6K
13:14 5,310.00 5,310.00 5,310.00 5,310.00 0.3K
13:17 5,310.00 5,310.00 5,310.00 5,310.00 0.0K
13:19 5,305.00 5,305.00 5,305.00 5,305.00 0.4K
13:20 5,305.00 5,305.00 5,305.00 5,305.00 0.1K
13:22 5,305.00 5,305.00 5,305.00 5,305.00 0.6K
13:26 5,300.00 5,300.00 5,300.00 5,300.00 51.3K
13:30 5,310.00 5,315.00 5,310.00 5,315.00 0.2K
13:31 5,310.00 5,310.00 5,305.00 5,305.00 0.2K
13:35 5,305.00 5,305.00 5,305.00 5,305.00 0.1K
13:42 5,310.00 5,310.00 5,310.00 5,310.00 0.5K
13:43 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
13:44 5,305.00 5,305.00 5,305.00 5,305.00 0.3K
13:49 5,300.00 5,300.00 5,300.00 5,300.00 0.7K
13:50 5,300.00 5,300.00 5,300.00 5,300.00 0.0K
13:56 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
13:59 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
14:01 5,305.00 5,305.00 5,300.00 5,300.00 0.1K
14:02 5,303.58 5,303.58 5,300.00 5,300.00 0.2K
14:03 5,305.00 5,305.00 5,305.00 5,305.00 0.1K
14:13 5,300.00 5,300.00 5,300.00 5,300.00 0.1K
14:14 5,295.00 5,295.00 5,295.00 5,295.00 0.0K
14:15 5,297.13 5,297.13 5,297.13 5,297.13 0.1K
14:18 5,300.00 5,300.00 5,300.00 5,300.00 0.1K
14:20 5,300.00 5,300.00 5,300.00 5,300.00 0.3K
14:21 5,300.00 5,300.00 5,300.00 5,300.00 0.2K
14:25 5,295.00 5,295.00 5,295.00 5,295.00 0.0K
14:26 5,300.00 5,300.00 5,295.00 5,295.00 0.0K
14:27 5,298.58 5,298.58 5,298.58 5,298.58 0.2K
14:28 5,295.00 5,295.00 5,295.00 5,295.00 0.5K
14:30 5,300.00 5,300.00 5,300.00 5,300.00 0.5K
14:31 5,300.00 5,300.00 5,300.00 5,300.00 0.3K
14:32 5,300.00 5,300.00 5,300.00 5,300.00 0.0K
14:34 5,295.00 5,295.00 5,295.00 5,295.00 0.0K
14:39 5,300.00 5,300.00 5,300.00 5,300.00 0.0K
14:40 5,295.00 5,295.00 5,295.00 5,295.00 0.2K
14:42 5,290.00 5,290.00 5,290.00 5,290.00 0.2K
14:43 5,280.00 5,280.00 5,280.00 5,280.00 0.1K
14:46 5,285.00 5,285.00 5,285.00 5,285.00 0.1K
14:48 5,295.00 5,295.00 5,295.00 5,295.00 0.7K
14:50 5,295.00 5,295.00 5,295.00 5,295.00 0.1K
14:51 5,290.00 5,290.00 5,290.00 5,290.00 0.1K
14:55 5,295.00 5,295.00 5,295.00 5,295.00 0.8K
14:56 5,295.00 5,295.00 5,295.00 5,295.00 0.5K
14:57 5,295.00 5,295.00 5,295.00 5,295.00 0.5K
14:59 5,295.00 5,295.00 5,295.00 5,295.00 0.1K
15:00 5,290.00 5,290.00 5,285.00 5,285.00 0.2K
15:01 5,290.00 5,290.00 5,290.00 5,290.00 0.4K
15:02 5,280.00 5,284.45 5,280.00 5,284.45 0.1K
15:05 5,280.00 5,280.00 5,270.00 5,270.00 0.5K
15:08 5,275.00 5,285.00 5,275.00 5,285.00 3.2K
15:09 5,290.00 5,290.00 5,285.00 5,285.00 0.0K
15:10 5,280.00 5,280.00 5,280.00 5,280.00 0.3K
15:11 5,285.00 5,285.00 5,285.00 5,285.00 0.0K
15:12 5,285.00 5,285.00 5,285.00 5,285.00 2.0K
15:13 5,285.00 5,285.00 5,285.00 5,285.00 0.4K
15:15 5,285.00 5,285.00 5,280.00 5,280.00 0.7K
15:16 5,283.12 5,283.12 5,283.12 5,283.12 0.0K
15:20 5,280.00 5,285.00 5,280.00 5,280.00 1.1K
15:21 5,275.00 5,275.00 5,275.00 5,275.00 0.0K
15:22 5,280.00 5,280.00 5,280.00 5,280.00 0.2K
15:25 5,285.00 5,285.00 5,285.00 5,285.00 1.3K
15:26 5,280.00 5,285.00 5,280.00 5,285.00 0.6K
15:28 5,285.00 5,285.00 5,285.00 5,285.00 0.1K
15:29 5,290.00 5,290.00 5,285.00 5,285.00 0.3K
15:30 5,285.00 5,285.00 5,285.00 5,285.00 0.2K
15:31 5,285.00 5,290.00 5,285.00 5,290.00 3.4K
15:32 5,290.00 5,295.00 5,290.00 5,295.00 0.8K
15:33 5,295.00 5,300.00 5,295.00 5,299.45 0.5K
15:34 5,300.00 5,300.00 5,300.00 5,300.00 0.6K
15:35 5,295.00 5,295.00 5,295.00 5,295.00 0.0K
15:37 5,296.55 5,296.55 5,296.55 5,296.55 0.2K
15:38 5,295.00 5,295.00 5,295.00 5,295.00 3.0K
15:39 5,295.00 5,295.00 5,295.00 5,295.00 12.5K
15:40 5,290.00 5,295.00 5,290.00 5,295.00 0.9K
15:42 5,295.00 5,295.00 5,295.00 5,295.00 1.4K
15:43 5,300.00 5,300.00 5,300.00 5,300.00 2.0K
15:44 5,295.00 5,295.00 5,285.00 5,285.00 8.5K
15:45 5,295.00 5,295.00 5,290.00 5,295.00 20.1K
15:46 5,300.00 5,300.00 5,298.77 5,298.77 0.5K
15:47 5,310.00 5,310.00 5,310.00 5,310.00 0.5K
15:48 5,305.00 5,315.00 5,305.00 5,315.00 2.0K
15:49 5,310.00 5,315.00 5,310.00 5,315.00 1.1K
15:50 5,310.00 5,310.00 5,310.00 5,310.00 0.1K
15:52 5,310.00 5,310.00 5,310.00 5,310.00 0.4K
15:53 5,320.00 5,320.00 5,305.00 5,305.00 5.5K
15:54 5,300.00 5,305.00 5,300.00 5,305.00 3.5K
15:55 5,305.00 5,305.00 5,300.00 5,305.00 1.4K
15:56 5,300.00 5,300.00 5,295.00 5,295.00 27.1K
15:58 5,305.00 5,305.00 5,300.00 5,300.00 1.1K
16:00 5,305.00 5,305.00 5,295.00 5,300.00 16.3K
16:01 5,290.00 5,290.00 5,290.00 5,290.00 0.6K
16:02 5,290.00 5,290.00 5,290.00 5,290.00 1.3K
16:03 5,290.00 5,295.00 5,290.00 5,295.00 1.2K
16:04 5,295.00 5,295.00 5,295.00 5,295.00 1.1K
16:05 5,295.00 5,295.00 5,295.00 5,295.00 0.3K
16:06 5,290.00 5,290.00 5,290.00 5,290.00 0.1K
16:07 5,296.23 5,296.23 5,296.23 5,296.23 0.1K
16:08 5,300.00 5,300.00 5,300.00 5,300.00 0.4K
16:09 5,305.00 5,305.00 5,305.00 5,305.00 0.0K
16:13 5,305.00 5,305.00 5,305.00 5,305.00 1.6K
16:17 5,300.00 5,300.00 5,300.00 5,300.00 0.9K
16:18 5,305.00 5,310.00 5,305.00 5,310.00 7.1K
16:19 5,305.00 5,315.00 5,305.00 5,310.00 1.4K
16:20 5,310.00 5,310.00 5,310.00 5,310.00 0.0K
16:21 5,310.00 5,310.00 5,305.00 5,305.00 1.4K
16:22 5,310.00 5,310.00 5,310.00 5,310.00 1.5K
16:23 5,305.00 5,310.00 5,305.00 5,310.00 2.3K
16:24 5,307.50 5,307.50 5,307.50 5,307.50 0.1K
16:25 5,305.00 5,305.00 5,305.00 5,305.00 0.2K
16:26 5,305.00 5,310.00 5,305.00 5,310.00 2.3K
16:27 5,310.00 5,310.00 5,310.00 5,310.00 2.9K
16:28 5,310.00 5,310.00 5,308.10 5,308.10 0.4K
16:29 5,305.00 5,305.00 5,305.00 5,305.00 0.9K
16:35 5,305.00 5,305.00 5,305.00 5,305.00 98.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据