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 5,195.00 5,195.00 5,175.00 5,190.00 1.5K
08:02 5,200.00 5,205.00 5,200.00 5,205.00 0.3K
08:04 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
08:05 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
08:06 5,215.00 5,215.00 5,202.06 5,202.06 0.6K
08:07 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
08:08 5,200.00 5,200.00 5,195.00 5,195.00 0.4K
08:10 5,190.00 5,190.00 5,190.00 5,190.00 0.2K
08:11 5,195.00 5,195.00 5,195.00 5,195.00 0.0K
08:12 5,185.00 5,185.00 5,180.00 5,180.00 0.5K
08:15 5,170.00 5,170.00 5,170.00 5,170.00 0.5K
08:16 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
08:17 5,165.00 5,170.00 5,165.00 5,165.00 0.7K
08:18 5,158.05 5,165.00 5,158.05 5,165.00 0.1K
08:20 5,170.00 5,170.00 5,165.00 5,170.00 0.9K
08:21 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
08:22 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
08:24 5,145.00 5,150.00 5,145.00 5,150.00 0.6K
08:25 5,145.00 5,155.00 5,145.00 5,145.00 0.5K
08:27 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
08:28 5,150.00 5,150.00 5,145.00 5,145.00 0.4K
08:29 5,150.00 5,150.00 5,140.00 5,140.00 0.0K
08:30 5,150.00 5,155.00 5,150.00 5,155.00 0.3K
08:31 5,150.00 5,150.00 5,135.00 5,150.00 0.7K
08:32 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
08:33 5,140.00 5,140.00 5,140.00 5,140.00 0.2K
08:34 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
08:36 5,140.00 5,150.00 5,140.00 5,150.00 0.5K
08:37 5,145.00 5,155.00 5,145.00 5,145.00 1.5K
08:39 5,150.00 5,150.00 5,150.00 5,150.00 0.3K
08:42 5,145.00 5,146.53 5,145.00 5,146.53 1.3K
08:43 5,145.00 5,145.00 5,140.00 5,140.00 0.5K
08:45 5,150.00 5,150.00 5,150.00 5,150.00 0.3K
08:46 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
08:47 5,150.00 5,150.00 5,150.00 5,150.00 0.8K
08:49 5,150.00 5,150.00 5,150.00 5,150.00 0.7K
08:50 5,145.00 5,145.00 5,145.00 5,145.00 0.4K
08:51 5,155.00 5,155.00 5,150.00 5,150.00 0.4K
08:52 5,145.00 5,145.00 5,145.00 5,145.00 0.3K
08:58 5,145.00 5,145.00 5,145.00 5,145.00 0.9K
08:59 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:00 5,140.00 5,140.00 5,140.00 5,140.00 0.6K
09:01 5,145.00 5,145.00 5,145.00 5,145.00 0.2K
09:02 5,145.00 5,145.00 5,145.00 5,145.00 0.1K
09:03 5,150.00 5,155.00 5,150.00 5,155.00 0.5K
09:04 5,150.00 5,150.00 5,150.00 5,150.00 0.1K
09:06 5,150.00 5,155.00 5,150.00 5,155.00 0.2K
09:09 5,160.00 5,165.00 5,160.00 5,165.00 0.3K
09:11 5,163.59 5,165.00 5,163.59 5,165.00 0.2K
09:15 5,160.00 5,160.00 5,155.00 5,155.00 0.5K
09:18 5,160.00 5,160.00 5,160.00 5,160.00 0.3K
09:20 5,165.00 5,170.00 5,165.00 5,170.00 0.8K
09:21 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
09:23 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
09:25 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
09:26 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
09:28 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
09:29 5,185.00 5,185.00 5,185.00 5,185.00 0.0K
09:30 5,185.00 5,185.00 5,185.00 5,185.00 0.0K
09:31 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
09:32 5,185.00 5,185.00 5,180.00 5,180.00 0.3K
09:34 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
09:39 5,170.00 5,170.00 5,170.00 5,170.00 0.0K
09:41 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
09:43 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
09:47 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
09:50 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
09:51 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
09:52 5,177.72 5,177.72 5,177.72 5,177.72 0.5K
09:57 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
09:58 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
09:59 5,175.00 5,175.00 5,175.00 5,175.00 0.3K
10:00 5,170.00 5,175.00 5,170.00 5,175.00 0.1K
10:01 5,175.00 5,175.00 5,175.00 5,175.00 0.2K
10:05 5,170.00 5,170.00 5,165.00 5,165.00 0.5K
10:08 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
10:09 5,164.99 5,164.99 5,160.00 5,160.00 0.1K
10:11 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
10:12 5,160.00 5,165.00 5,160.00 5,165.00 0.0K
10:15 5,162.17 5,162.17 5,162.17 5,162.17 0.0K
10:16 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
10:17 5,155.00 5,160.00 5,150.00 5,160.00 0.7K
10:23 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
10:24 5,155.00 5,155.00 5,155.00 5,155.00 0.0K
10:25 5,160.00 5,160.00 5,160.00 5,160.00 0.8K
10:28 5,160.00 5,160.00 5,160.00 5,160.00 0.1K
10:29 5,155.00 5,155.00 5,155.00 5,155.00 0.1K
10:32 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
10:35 5,155.00 5,160.00 5,155.00 5,160.00 0.2K
10:40 5,151.44 5,151.44 5,151.44 5,151.44 0.0K
10:42 5,150.00 5,150.00 5,150.00 5,150.00 0.3K
10:43 5,145.00 5,145.00 5,145.00 5,145.00 0.0K
10:46 5,146.53 5,150.00 5,146.53 5,150.00 0.4K
10:47 5,150.00 5,150.00 5,150.00 5,150.00 0.0K
10:50 5,155.00 5,155.00 5,155.00 5,155.00 0.3K
10:53 5,155.00 5,155.00 5,155.00 5,155.00 0.2K
10:56 5,157.84 5,157.84 5,157.84 5,157.84 0.1K
10:57 5,195.00 5,195.00 5,155.00 5,155.00 127.3K
10:58 5,155.00 5,160.00 5,155.00 5,160.00 0.6K
10:59 5,160.00 5,160.00 5,160.00 5,160.00 0.0K
11:02 5,165.00 5,165.00 5,165.00 5,165.00 0.0K
11:03 5,165.00 5,165.00 5,165.00 5,165.00 0.7K
11:05 5,165.00 5,170.00 5,165.00 5,170.00 0.8K
11:07 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
11:10 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
11:12 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
11:13 5,170.00 5,170.00 5,170.00 5,170.00 0.7K
11:16 5,170.00 5,170.00 5,170.00 5,170.00 0.3K
11:17 5,170.00 5,170.00 5,170.00 5,170.00 0.2K
11:18 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
11:19 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
11:27 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
11:29 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
11:32 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
11:33 5,170.00 5,170.00 5,165.00 5,165.00 0.4K
11:38 5,170.00 5,170.00 5,170.00 5,170.00 0.2K
11:41 5,165.00 5,165.00 5,165.00 5,165.00 0.1K
11:42 5,165.00 5,165.00 5,165.00 5,165.00 0.2K
11:44 5,170.00 5,170.00 5,170.00 5,170.00 0.1K
11:45 5,175.00 5,175.00 5,175.00 5,175.00 0.5K
11:47 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
11:49 5,180.00 5,180.00 5,175.00 5,175.00 1.1K
11:50 5,180.00 5,180.00 5,180.00 5,180.00 0.1K
11:53 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
11:55 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
11:57 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
12:00 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
12:02 5,180.00 5,180.00 5,180.00 5,180.00 0.3K
12:12 5,180.00 5,180.00 5,180.00 5,180.00 1.2K
12:13 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
12:14 5,185.00 5,185.00 5,185.00 5,185.00 0.7K
12:19 5,175.00 5,175.00 5,175.00 5,175.00 0.7K
12:23 5,175.00 5,175.00 5,175.00 5,175.00 0.0K
12:27 5,170.00 5,170.00 5,170.00 5,170.00 0.5K
12:29 5,165.00 5,165.00 5,165.00 5,165.00 0.3K
12:30 5,170.00 5,175.00 5,170.00 5,175.00 1.0K
12:32 5,175.00 5,175.00 5,175.00 5,175.00 0.4K
12:33 5,190.00 5,190.00 5,185.00 5,185.00 6.7K
12:34 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
12:37 5,185.00 5,185.00 5,185.00 5,185.00 0.3K
12:40 5,180.00 5,180.00 5,180.00 5,180.00 0.7K
12:41 5,180.00 5,180.00 5,180.00 5,180.00 0.7K
12:44 5,175.00 5,175.00 5,175.00 5,175.00 0.1K
12:49 5,180.00 5,180.00 5,180.00 5,180.00 0.2K
12:58 5,185.00 5,185.00 5,185.00 5,185.00 0.0K
13:01 5,180.00 5,180.00 5,180.00 5,180.00 0.0K
13:03 5,185.00 5,185.00 5,185.00 5,185.00 0.5K
13:13 5,185.00 5,185.00 5,185.00 5,185.00 0.1K
13:15 5,190.00 5,190.00 5,190.00 5,190.00 1.1K
13:17 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
13:21 5,185.00 5,185.00 5,185.00 5,185.00 0.3K
13:28 5,185.00 5,185.00 5,185.00 5,185.00 0.3K
13:30 5,190.00 5,215.00 5,190.00 5,205.00 2.0K
13:31 5,205.00 5,210.00 5,205.00 5,210.00 1.2K
13:33 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
13:34 5,200.00 5,200.00 5,200.00 5,200.00 0.3K
13:36 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
13:37 5,205.00 5,205.00 5,205.00 5,205.00 0.3K
13:38 5,205.00 5,205.00 5,205.00 5,205.00 0.0K
13:39 5,200.00 5,200.00 5,200.00 5,200.00 0.5K
13:42 5,205.00 5,205.00 5,205.00 5,205.00 0.6K
13:43 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
13:46 5,215.00 5,215.00 5,215.00 5,215.00 0.3K
13:50 5,210.00 5,210.00 5,210.00 5,210.00 0.2K
13:57 5,205.00 5,205.00 5,205.00 5,205.00 0.6K
13:59 5,200.00 5,205.00 5,200.00 5,205.00 1.0K
14:03 5,210.00 5,210.00 5,205.00 5,205.00 0.2K
14:08 5,210.00 5,210.00 5,205.00 5,205.00 1.2K
14:11 5,207.41 5,207.41 5,207.41 5,207.41 0.0K
14:12 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
14:13 5,210.00 5,215.00 5,210.00 5,215.00 1.6K
14:14 5,220.00 5,230.00 5,220.00 5,230.00 1.0K
14:15 5,230.00 5,230.00 5,230.00 5,230.00 0.5K
14:16 5,230.00 5,230.00 5,230.00 5,230.00 1.3K
14:17 5,230.00 5,230.00 5,230.00 5,230.00 0.0K
14:18 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
14:20 5,230.00 5,230.00 5,230.00 5,230.00 0.6K
14:21 5,230.00 5,235.00 5,230.00 5,235.00 1.6K
14:26 5,240.00 5,245.00 5,240.00 5,245.00 1.4K
14:32 5,250.00 5,250.00 5,250.00 5,250.00 0.6K
14:35 5,250.00 5,255.00 5,250.00 5,255.00 1.2K
14:36 5,250.00 5,250.00 5,250.00 5,250.00 0.8K
14:37 5,240.00 5,240.00 5,240.00 5,240.00 3.1K
14:39 5,245.00 5,250.00 5,245.00 5,250.00 1.1K
14:43 5,255.00 5,255.00 5,255.00 5,255.00 0.8K
14:44 5,270.00 5,270.00 5,260.00 5,260.00 3.1K
14:47 5,265.00 5,265.00 5,265.00 5,265.00 0.2K
14:48 5,270.00 5,275.00 5,270.00 5,275.00 0.1K
14:53 5,280.00 5,280.00 5,280.00 5,280.00 0.6K
14:54 5,280.00 5,280.00 5,280.00 5,280.00 0.0K
14:56 5,275.00 5,275.00 5,275.00 5,275.00 1.1K
14:58 5,280.00 5,281.44 5,275.00 5,275.00 1.0K
14:59 5,275.00 5,275.00 5,275.00 5,275.00 0.2K
15:01 5,275.00 5,280.00 5,275.00 5,280.00 1.0K
15:02 5,280.00 5,280.00 5,280.00 5,280.00 0.2K
15:05 5,280.00 5,280.00 5,280.00 5,280.00 0.5K
15:07 5,275.00 5,275.00 5,275.00 5,275.00 0.3K
15:08 5,270.00 5,270.00 5,270.00 5,270.00 1.0K
15:11 5,265.00 5,265.00 5,265.00 5,265.00 1.2K
15:13 5,260.00 5,265.00 5,260.00 5,265.00 0.6K
15:14 5,265.00 5,265.00 5,265.00 5,265.00 0.5K
15:15 5,260.00 5,260.00 5,260.00 5,260.00 0.6K
15:17 5,265.00 5,265.00 5,261.41 5,261.41 1.0K
15:19 5,265.00 5,265.00 5,265.00 5,265.00 0.1K
15:20 5,270.00 5,270.00 5,270.00 5,270.00 0.2K
15:23 5,275.00 5,275.00 5,275.00 5,275.00 0.0K
15:24 5,275.00 5,277.50 5,275.00 5,275.00 1.2K
15:25 5,270.00 5,270.00 5,270.00 5,270.00 0.1K
15:28 5,270.00 5,270.00 5,270.00 5,270.00 0.3K
15:29 5,270.00 5,270.00 5,270.00 5,270.00 0.0K
15:30 5,265.00 5,265.00 5,265.00 5,265.00 0.7K
15:31 5,265.00 5,265.00 5,265.00 5,265.00 0.4K
15:32 5,265.00 5,265.00 5,265.00 5,265.00 0.7K
15:34 5,270.00 5,270.00 5,270.00 5,270.00 0.0K
15:35 5,270.00 5,270.00 5,265.00 5,265.00 2.9K
15:36 5,260.00 5,260.00 5,260.00 5,260.00 2.0K
15:37 5,255.00 5,255.00 5,255.00 5,255.00 0.3K
15:41 5,255.00 5,255.00 5,255.00 5,255.00 0.7K
15:42 5,265.00 5,265.00 5,265.00 5,265.00 1.7K
15:44 5,270.00 5,270.00 5,270.00 5,270.00 0.5K
15:46 5,270.00 5,270.00 5,270.00 5,270.00 0.3K
15:48 5,275.00 5,275.00 5,275.00 5,275.00 0.8K
15:49 5,285.00 5,295.00 5,285.00 5,290.00 4.1K
15:50 5,295.00 5,295.00 5,295.00 5,295.00 0.5K
15:52 5,295.00 5,295.00 5,295.00 5,295.00 0.3K
15:53 5,295.00 5,295.00 5,295.00 5,295.00 1.1K
15:55 5,295.00 5,295.00 5,295.00 5,295.00 0.4K
15:57 5,290.00 5,290.00 5,290.00 5,290.00 0.3K
16:00 5,290.00 5,290.00 5,290.00 5,290.00 0.5K
16:01 5,295.00 5,295.00 5,295.00 5,295.00 0.5K
16:03 5,290.00 5,295.00 5,290.00 5,295.00 1.0K
16:07 5,300.00 5,300.00 5,300.00 5,300.00 1.0K
16:08 5,300.00 5,300.00 5,300.00 5,300.00 0.1K
16:10 5,300.00 5,300.00 5,300.00 5,300.00 0.1K
16:11 5,300.00 5,300.00 5,300.00 5,300.00 0.1K
16:12 5,295.00 5,295.00 5,295.00 5,295.00 1.9K
16:13 5,295.00 5,295.00 5,295.00 5,295.00 0.1K
16:14 5,295.00 5,295.00 5,295.00 5,295.00 0.1K
16:15 5,290.00 5,290.00 5,290.00 5,290.00 0.3K
16:16 5,290.00 5,290.00 5,290.00 5,290.00 1.8K
16:17 5,295.00 5,295.00 5,295.00 5,295.00 0.3K
16:20 5,290.00 5,290.00 5,290.00 5,290.00 1.7K
16:21 5,295.00 5,295.00 5,295.00 5,295.00 1.5K
16:23 5,295.00 5,295.00 5,295.00 5,295.00 0.2K
16:25 5,295.00 5,295.00 5,290.00 5,290.00 3.7K
16:26 5,290.00 5,290.00 5,290.00 5,290.00 0.0K
16:27 5,290.00 5,290.00 5,290.00 5,290.00 0.5K
16:28 5,290.00 5,290.00 5,290.00 5,290.00 0.1K
16:29 5,290.00 5,295.00 5,290.00 5,295.00 1.2K
16:35 5,290.00 5,290.00 5,290.00 5,290.00 74.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据