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 5,375.00 5,375.00 5,360.86 5,360.86 0.4K
08:02 5,360.00 5,360.00 5,360.00 5,360.00 0.9K
08:04 5,365.00 5,365.00 5,350.00 5,350.00 0.7K
08:10 5,345.00 5,345.00 5,345.00 5,345.00 0.2K
08:12 5,345.00 5,345.00 5,345.00 5,345.00 0.4K
08:15 5,340.00 5,340.00 5,340.00 5,340.00 0.2K
08:16 5,340.00 5,340.00 5,340.00 5,340.00 0.2K
08:17 5,335.00 5,335.00 5,335.00 5,335.00 0.0K
08:19 5,340.00 5,340.00 5,340.00 5,340.00 0.3K
08:22 5,340.00 5,340.00 5,340.00 5,340.00 0.3K
08:25 5,335.00 5,335.00 5,335.00 5,335.00 0.4K
08:27 5,320.00 5,320.00 5,320.00 5,320.00 0.3K
08:28 5,315.00 5,315.00 5,315.00 5,315.00 1.5K
08:29 5,310.00 5,310.00 5,310.00 5,310.00 0.2K
08:30 5,305.00 5,305.00 5,305.00 5,305.00 0.6K
08:33 5,305.00 5,310.00 5,305.00 5,310.00 0.4K
08:35 5,310.00 5,310.00 5,310.00 5,310.00 0.5K
08:36 5,315.00 5,315.00 5,315.00 5,315.00 0.8K
08:38 5,315.00 5,315.00 5,315.00 5,315.00 0.2K
08:41 5,320.00 5,320.00 5,320.00 5,320.00 0.1K
08:44 5,325.00 5,325.00 5,325.00 5,325.00 0.0K
08:48 5,325.00 5,325.00 5,325.00 5,325.00 0.0K
08:51 5,320.00 5,320.00 5,320.00 5,320.00 0.1K
08:53 5,330.00 5,330.00 5,330.00 5,330.00 0.2K
08:55 5,330.00 5,330.00 5,330.00 5,330.00 1.0K
08:59 5,335.00 5,335.00 5,335.00 5,335.00 0.5K
09:05 5,340.00 5,340.00 5,340.00 5,340.00 0.0K
09:07 5,340.00 5,340.00 5,340.00 5,340.00 0.0K
09:08 5,340.00 5,340.00 5,335.00 5,335.00 1.2K
09:10 5,335.00 5,335.00 5,335.00 5,335.00 0.0K
09:15 5,330.00 5,330.00 5,330.00 5,330.00 0.4K
09:16 5,340.00 5,340.00 5,340.00 5,340.00 0.1K
09:24 5,335.00 5,335.00 5,335.00 5,335.00 0.5K
09:28 5,330.00 5,335.00 5,330.00 5,335.00 0.8K
09:30 5,335.00 5,335.00 5,335.00 5,335.00 0.0K
09:46 5,335.00 5,335.00 5,335.00 5,335.00 0.4K
09:47 5,335.00 5,339.31 5,335.00 5,339.31 0.4K
09:49 5,340.00 5,340.00 5,340.00 5,340.00 0.4K
09:50 5,340.00 5,340.00 5,340.00 5,340.00 0.1K
09:51 5,345.00 5,345.00 5,340.00 5,340.00 0.5K
09:53 5,335.00 5,335.00 5,335.00 5,335.00 0.5K
09:56 5,335.00 5,335.00 5,335.00 5,335.00 0.1K
10:02 5,335.00 5,335.00 5,335.00 5,335.00 1.1K
10:03 5,340.00 5,340.00 5,340.00 5,340.00 0.1K
10:08 5,340.00 5,340.00 5,340.00 5,340.00 0.3K
10:11 5,330.00 5,330.00 5,325.00 5,325.00 2.1K
10:14 5,325.00 5,330.00 5,325.00 5,330.00 1.5K
10:16 5,330.00 5,330.00 5,330.00 5,330.00 0.1K
10:26 5,325.00 5,325.00 5,325.00 5,325.00 1.1K
10:27 5,330.00 5,330.00 5,330.00 5,330.00 0.2K
10:33 5,330.00 5,330.00 5,330.00 5,330.00 0.1K
10:36 5,330.00 5,330.00 5,330.00 5,330.00 0.3K
10:38 5,325.00 5,325.00 5,325.00 5,325.00 0.8K
10:43 5,335.00 5,340.00 5,335.00 5,340.00 0.5K
10:53 5,340.00 5,340.00 5,340.00 5,340.00 1.0K
10:55 5,345.00 5,345.00 5,345.00 5,345.00 0.3K
10:56 5,340.00 5,345.00 5,340.00 5,345.00 1.1K
10:58 5,340.00 5,340.00 5,340.00 5,340.00 0.1K
11:16 5,340.00 5,340.00 5,340.00 5,340.00 1.8K
11:19 5,340.00 5,340.00 5,340.00 5,340.00 0.8K
11:28 5,345.00 5,345.00 5,345.00 5,345.00 0.0K
11:32 5,340.00 5,340.00 5,340.00 5,340.00 0.1K
11:36 5,335.00 5,335.00 5,335.00 5,335.00 0.0K
11:43 5,335.00 5,335.00 5,335.00 5,335.00 0.1K
11:45 5,330.00 5,335.00 5,330.00 5,335.00 1.0K
11:49 5,335.00 5,335.00 5,335.00 5,335.00 0.1K
11:50 5,335.00 5,335.00 5,335.00 5,335.00 0.3K
11:52 5,340.00 5,340.00 5,340.00 5,340.00 0.4K
11:53 5,342.94 5,342.94 5,342.94 5,342.94 0.5K
11:54 5,340.00 5,340.00 5,340.00 5,340.00 0.2K
11:57 5,345.00 5,345.00 5,345.00 5,345.00 0.1K
12:00 5,340.00 5,340.00 5,340.00 5,340.00 0.7K
12:02 5,340.00 5,340.00 5,340.00 5,340.00 0.5K
12:06 5,345.00 5,345.00 5,345.00 5,345.00 0.3K
12:14 5,350.00 5,350.00 5,350.00 5,350.00 0.4K
12:17 5,355.00 5,355.00 5,355.00 5,355.00 0.3K
12:21 5,355.00 5,355.00 5,355.00 5,355.00 0.3K
12:22 5,360.00 5,360.00 5,360.00 5,360.00 0.3K
12:25 5,360.00 5,360.00 5,360.00 5,360.00 0.2K
12:27 5,365.00 5,365.00 5,365.00 5,365.00 0.1K
12:35 5,360.00 5,360.00 5,360.00 5,360.00 0.1K
12:38 5,355.00 5,355.00 5,355.00 5,355.00 0.2K
12:44 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
12:45 5,360.00 5,360.00 5,360.00 5,360.00 0.3K
12:47 5,360.00 5,360.00 5,360.00 5,360.00 0.3K
12:51 5,362.98 5,362.98 5,362.98 5,362.98 0.0K
12:54 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
12:58 5,365.00 5,365.00 5,365.00 5,365.00 0.0K
13:06 5,365.00 5,365.00 5,365.00 5,365.00 0.1K
13:09 5,365.00 5,365.00 5,365.00 5,365.00 0.4K
13:11 5,360.00 5,360.00 5,360.00 5,360.00 0.1K
13:12 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
13:14 5,355.00 5,355.00 5,355.00 5,355.00 0.4K
13:15 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
13:17 5,355.00 5,355.00 5,355.00 5,355.00 0.2K
13:18 5,355.00 5,355.00 5,355.00 5,355.00 0.2K
13:23 5,350.55 5,350.55 5,350.55 5,350.55 0.0K
13:24 5,355.00 5,355.00 5,355.00 5,355.00 0.0K
13:25 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
13:31 5,360.00 5,360.00 5,360.00 5,360.00 0.1K
13:35 5,355.00 5,355.00 5,355.00 5,355.00 0.3K
13:38 5,360.00 5,360.00 5,360.00 5,360.00 0.4K
13:45 5,360.00 5,360.00 5,360.00 5,360.00 0.3K
13:46 5,355.00 5,355.00 5,355.00 5,355.00 0.0K
13:53 5,365.00 5,370.00 5,365.00 5,370.00 2.3K
13:54 5,370.00 5,370.00 5,370.00 5,370.00 0.0K
13:56 5,370.00 5,370.00 5,370.00 5,370.00 0.9K
13:58 5,365.00 5,365.00 5,365.00 5,365.00 0.8K
14:00 5,365.00 5,370.00 5,365.00 5,370.00 1.6K
14:02 5,375.00 5,375.00 5,375.00 5,375.00 0.7K
14:04 5,380.00 5,380.00 5,380.00 5,380.00 2.4K
14:05 5,380.00 5,380.00 5,380.00 5,380.00 2.0K
14:06 5,380.00 5,385.00 5,380.00 5,385.00 2.4K
14:07 5,385.00 5,385.00 5,385.00 5,385.00 0.3K
14:08 5,386.50 5,386.50 5,385.00 5,385.00 0.3K
14:12 5,390.00 5,390.00 5,390.00 5,390.00 0.1K
14:13 5,385.00 5,385.00 5,385.00 5,385.00 0.0K
14:14 5,380.00 5,380.00 5,375.00 5,375.00 4.1K
14:16 5,380.00 5,380.00 5,380.00 5,380.00 0.1K
14:19 5,375.00 5,375.00 5,370.00 5,370.00 0.6K
14:20 5,375.00 5,375.00 5,375.00 5,375.00 0.1K
14:23 5,370.00 5,370.00 5,370.00 5,370.00 0.7K
14:25 5,370.00 5,370.00 5,370.00 5,370.00 0.5K
14:30 5,365.00 5,365.00 5,365.00 5,365.00 0.0K
14:34 5,370.00 5,370.00 5,370.00 5,370.00 0.5K
14:35 5,365.00 5,365.00 5,365.00 5,365.00 0.4K
14:39 5,370.00 5,370.00 5,370.00 5,370.00 0.1K
14:40 5,365.00 5,365.00 5,365.00 5,365.00 0.4K
14:41 5,366.70 5,366.70 5,366.70 5,366.70 0.0K
14:44 5,360.00 5,360.00 5,355.00 5,355.00 0.7K
14:45 5,355.00 5,355.00 5,355.00 5,355.00 0.3K
14:47 5,355.00 5,355.00 5,355.00 5,355.00 0.1K
14:48 5,360.00 5,360.00 5,360.00 5,360.00 1.5K
14:50 5,355.00 5,365.00 5,355.00 5,365.00 1.3K
14:52 5,365.00 5,365.00 5,365.00 5,365.00 0.7K
14:53 5,360.00 5,360.00 5,360.00 5,360.00 0.0K
14:55 5,370.00 5,370.00 5,370.00 5,370.00 0.4K
14:56 5,370.00 5,370.00 5,370.00 5,370.00 38.2K
14:57 5,375.00 5,375.00 5,375.00 5,375.00 1.4K
14:58 5,370.00 5,370.00 5,370.00 5,370.00 22.0K
14:59 5,375.00 5,375.00 5,370.00 5,375.00 2.8K
15:00 5,375.00 5,375.00 5,375.00 5,375.00 0.1K
15:01 5,370.00 5,370.00 5,370.00 5,370.00 3.0K
15:02 5,370.00 5,375.00 5,370.00 5,375.00 1.1K
15:04 5,375.00 5,375.00 5,375.00 5,375.00 1.4K
15:07 5,375.00 5,375.00 5,375.00 5,375.00 0.8K
15:09 5,375.00 5,375.00 5,375.00 5,375.00 1.7K
15:10 5,370.00 5,375.00 5,370.00 5,375.00 1.9K
15:11 5,375.00 5,380.00 5,375.00 5,380.00 0.8K
15:14 5,385.00 5,390.00 5,385.00 5,390.00 4.0K
15:15 5,385.00 5,385.00 5,385.00 5,385.00 0.1K
15:16 5,390.00 5,390.00 5,390.00 5,390.00 1.2K
15:17 5,390.00 5,390.00 5,390.00 5,390.00 0.7K
15:18 5,390.00 5,390.00 5,390.00 5,390.00 0.4K
15:20 5,390.00 5,390.00 5,390.00 5,390.00 0.4K
15:21 5,395.00 5,395.00 5,395.00 5,395.00 0.2K
15:22 5,395.00 5,395.00 5,395.00 5,395.00 0.1K
15:25 5,390.00 5,390.00 5,390.00 5,390.00 0.4K
15:27 5,395.00 5,400.00 5,395.00 5,400.00 1.3K
15:28 5,405.00 5,405.00 5,405.00 5,405.00 0.3K
15:29 5,410.00 5,410.00 5,410.00 5,410.00 0.1K
15:30 5,415.00 5,415.00 5,415.00 5,415.00 3.9K
15:31 5,415.00 5,415.00 5,415.00 5,415.00 0.7K
15:33 5,410.00 5,410.00 5,405.00 5,405.00 1.5K
15:34 5,405.00 5,405.00 5,405.00 5,405.00 2.5K
15:35 5,405.00 5,405.00 5,405.00 5,405.00 0.4K
15:37 5,405.00 5,405.00 5,405.00 5,405.00 0.3K
15:40 5,405.00 5,405.00 5,405.00 5,405.00 0.1K
15:43 5,405.00 5,405.00 5,405.00 5,405.00 0.7K
15:44 5,410.00 5,410.00 5,410.00 5,410.00 0.0K
15:45 5,405.00 5,405.00 5,405.00 5,405.00 0.2K
15:47 5,408.90 5,408.90 5,406.83 5,406.83 0.1K
15:49 5,407.42 5,407.42 5,407.42 5,407.40 0.1K
15:50 5,405.00 5,410.00 5,405.00 5,410.00 0.1K
15:51 5,410.00 5,410.00 5,406.49 5,410.00 0.7K
15:52 5,410.00 5,410.00 5,410.00 5,410.00 0.4K
15:55 5,410.00 5,410.00 5,410.00 5,410.00 0.3K
15:58 5,405.00 5,405.00 5,405.00 5,405.00 0.5K
15:59 5,400.00 5,400.00 5,400.00 5,400.00 0.1K
16:00 5,400.00 5,400.00 5,400.00 5,400.00 7.6K
16:01 5,400.00 5,400.00 5,400.00 5,400.00 1.0K
16:07 5,395.00 5,395.00 5,394.45 5,394.40 1.6K
16:08 5,390.00 5,390.00 5,390.00 5,390.00 0.2K
16:11 5,385.00 5,385.00 5,385.00 5,385.00 0.0K
16:13 5,385.00 5,385.00 5,381.59 5,381.59 0.3K
16:14 5,380.00 5,385.00 5,380.00 5,385.00 1.2K
16:17 5,385.00 5,385.00 5,385.00 5,385.00 0.0K
16:20 5,388.79 5,390.00 5,388.79 5,390.00 0.3K
16:22 5,390.00 5,395.00 5,390.00 5,395.00 2.2K
16:24 5,390.00 5,390.00 5,390.00 5,390.00 0.2K
16:25 5,390.00 5,390.00 5,390.00 5,390.00 2.3K
16:26 5,390.00 5,390.00 5,390.00 5,390.00 0.4K
16:28 5,385.00 5,385.00 5,385.00 5,385.00 0.3K
16:29 5,390.00 5,390.00 5,385.00 5,385.00 1.2K
16:35 5,420.00 5,420.00 5,420.00 5,420.00 156.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据