DCC plc

DCC
🏛️ 英国 →
4,896.00
最后更新: 2025-10-02
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 5,235.00 5,235.00 5,220.00 5,220.00 0.2K
08:05 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
08:06 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
08:11 5,220.00 5,220.00 5,220.00 5,220.00 0.0K
08:12 5,210.00 5,210.00 5,210.00 5,210.00 0.3K
08:14 5,215.00 5,215.00 5,210.00 5,210.00 1.0K
08:15 5,210.00 5,210.00 5,210.00 5,210.00 0.2K
08:16 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
08:21 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
08:22 5,210.00 5,210.00 5,210.00 5,210.00 0.1K
08:23 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
08:25 5,215.00 5,215.00 5,215.00 5,215.00 0.1K
08:30 5,225.00 5,230.00 5,225.00 5,230.00 0.2K
08:35 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
08:37 5,220.00 5,230.00 5,220.00 5,230.00 0.4K
08:38 5,225.00 5,225.00 5,215.00 5,215.00 1.1K
08:39 5,215.00 5,215.00 5,210.00 5,210.00 0.9K
08:42 5,212.64 5,212.64 5,212.64 5,212.64 0.2K
08:51 5,215.00 5,215.00 5,215.00 5,215.00 0.8K
08:55 5,210.00 5,210.00 5,210.00 5,210.00 0.3K
08:56 5,215.00 5,215.00 5,210.00 5,210.00 0.3K
08:58 5,210.00 5,210.00 5,205.00 5,205.00 0.8K
09:01 5,210.00 5,210.00 5,210.00 5,210.00 0.9K
09:07 5,220.00 5,220.00 5,210.00 5,210.00 0.4K
09:09 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
09:13 5,205.00 5,205.00 5,205.00 5,205.00 0.9K
09:20 5,205.00 5,205.00 5,205.00 5,205.00 0.1K
09:22 5,206.82 5,206.82 5,206.82 5,206.82 0.2K
09:24 5,200.00 5,200.00 5,200.00 5,200.00 0.0K
09:28 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
09:31 5,195.00 5,195.00 5,195.00 5,195.00 0.7K
09:38 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
09:40 5,195.00 5,195.00 5,195.00 5,195.00 0.2K
09:44 5,195.00 5,195.00 5,190.00 5,195.00 1.4K
09:45 5,195.00 5,195.00 5,195.00 5,195.00 0.5K
10:03 5,201.03 5,201.03 5,201.03 5,201.03 0.4K
10:08 5,205.00 5,205.00 5,200.00 5,200.00 2.2K
10:09 5,200.00 5,205.00 5,200.00 5,200.00 2.1K
10:13 5,200.00 5,200.00 5,200.00 5,200.00 0.1K
10:15 5,200.00 5,200.00 5,200.00 5,200.00 0.2K
10:25 5,195.00 5,195.00 5,195.00 5,195.00 0.4K
10:27 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
10:28 5,190.00 5,190.00 5,190.00 5,190.00 0.7K
10:30 5,190.00 5,190.00 5,190.00 5,190.00 0.0K
10:31 5,195.00 5,195.00 5,195.00 5,195.00 1.1K
10:32 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
10:35 5,190.00 5,190.00 5,190.00 5,190.00 0.1K
10:38 5,195.00 5,195.00 5,195.00 5,195.00 1.3K
10:39 5,195.00 5,195.00 5,195.00 5,195.00 0.1K
10:40 5,195.00 5,195.00 5,195.00 5,195.00 0.5K
10:42 5,195.00 5,195.00 5,195.00 5,195.00 0.3K
10:43 5,200.00 5,200.00 5,200.00 5,200.00 1.3K
10:45 5,210.00 5,210.00 5,210.00 5,210.00 1.8K
10:47 5,205.00 5,205.00 5,205.00 5,205.00 0.5K
10:48 5,200.00 5,200.00 5,200.00 5,200.00 0.8K
10:49 5,205.00 5,205.00 5,205.00 5,205.00 0.4K
10:50 5,210.00 5,210.00 5,210.00 5,210.00 0.4K
10:51 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
10:52 5,215.00 5,220.00 5,215.00 5,220.00 2.3K
10:53 5,215.00 5,215.00 5,215.00 5,215.00 0.3K
10:57 5,220.00 5,220.00 5,215.00 5,215.00 0.2K
11:01 5,220.00 5,220.00 5,220.00 5,220.00 0.0K
11:02 5,220.00 5,220.00 5,220.00 5,220.00 0.5K
11:03 5,225.00 5,225.00 5,225.00 5,225.00 0.2K
11:04 5,220.00 5,220.00 5,220.00 5,220.00 0.2K
11:08 5,215.00 5,215.00 5,215.00 5,215.00 0.3K
11:09 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
11:11 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
11:12 5,215.00 5,215.00 5,215.00 5,215.00 2.0K
11:13 5,215.00 5,215.00 5,215.00 5,215.00 0.5K
11:16 5,210.00 5,210.00 5,210.00 5,210.00 0.2K
11:20 5,205.00 5,210.00 5,205.00 5,210.00 0.5K
11:28 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
11:30 5,205.00 5,205.00 5,205.00 5,205.00 0.4K
11:31 5,205.00 5,205.00 5,205.00 5,205.00 0.4K
11:39 5,210.00 5,215.00 5,210.00 5,215.00 1.0K
11:41 5,215.00 5,215.00 5,215.00 5,215.00 0.0K
11:48 5,210.00 5,210.00 5,210.00 5,210.00 0.0K
11:50 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
11:55 5,215.00 5,215.00 5,215.00 5,215.00 0.7K
11:58 5,215.00 5,215.00 5,215.00 5,215.00 1.5K
12:04 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
12:06 5,220.00 5,220.00 5,220.00 5,220.00 0.5K
12:08 5,220.00 5,220.00 5,220.00 5,220.00 0.5K
12:09 5,225.00 5,225.00 5,221.30 5,221.30 0.9K
12:12 5,225.00 5,225.00 5,225.00 5,225.00 0.6K
12:13 5,225.00 5,225.00 5,225.00 5,225.00 0.3K
12:14 5,240.00 5,240.00 5,240.00 5,240.00 1.3K
12:15 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
12:16 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
12:18 5,240.00 5,240.00 5,240.00 5,240.00 1.0K
12:26 5,245.00 5,250.00 5,245.00 5,245.00 2.7K
12:28 5,245.00 5,245.00 5,245.00 5,245.00 0.5K
12:30 5,245.00 5,245.00 5,245.00 5,245.00 0.5K
12:37 5,245.00 5,245.00 5,245.00 5,245.00 0.0K
12:38 5,245.00 5,245.00 5,245.00 5,245.00 0.2K
12:39 5,250.00 5,250.00 5,250.00 5,250.00 0.0K
12:40 5,245.00 5,245.00 5,245.00 5,245.00 0.0K
12:43 5,235.00 5,235.00 5,235.00 5,235.00 1.0K
12:44 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
12:45 5,218.87 5,218.87 5,218.87 5,218.87 9.3K
12:47 5,240.00 5,240.00 5,240.00 5,240.00 0.4K
12:53 5,245.00 5,245.00 5,245.00 5,245.00 0.0K
13:00 5,245.00 5,245.00 5,240.00 5,240.00 1.3K
13:02 5,235.00 5,235.00 5,235.00 5,235.00 5.3K
13:03 5,235.00 5,235.00 5,235.00 5,235.00 0.1K
13:04 5,235.00 5,240.00 5,235.00 5,240.00 3.3K
13:05 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
13:07 5,237.00 5,237.00 5,237.00 5,237.00 2.0K
13:09 5,235.00 5,235.00 5,235.00 5,235.00 4.0K
13:11 5,235.00 5,235.00 5,235.00 5,235.00 0.7K
13:12 5,235.00 5,235.00 5,235.00 5,235.00 0.6K
13:15 5,235.00 5,235.00 5,235.00 5,235.00 0.8K
13:18 5,230.00 5,230.00 5,230.00 5,230.00 1.8K
13:23 5,230.00 5,230.00 5,225.00 5,225.00 1.0K
13:24 5,230.00 5,230.00 5,230.00 5,230.00 0.5K
13:25 5,225.00 5,225.00 5,225.00 5,225.00 0.9K
13:27 5,225.00 5,225.00 5,225.00 5,225.00 0.0K
13:30 5,235.00 5,235.00 5,225.00 5,225.00 1.6K
13:34 5,230.00 5,232.00 5,230.00 5,232.00 2.7K
13:38 5,230.00 5,230.00 5,230.00 5,230.00 0.1K
13:40 5,230.00 5,230.00 5,225.00 5,225.00 1.3K
13:41 5,230.00 5,230.00 5,230.00 5,230.00 0.4K
13:43 5,230.00 5,230.00 5,230.00 5,230.00 0.0K
13:44 5,230.00 5,230.00 5,230.00 5,230.00 0.4K
13:45 5,230.00 5,230.00 5,230.00 5,230.00 0.6K
13:49 5,235.00 5,235.00 5,235.00 5,235.00 2.2K
13:51 5,230.00 5,230.00 5,230.00 5,230.00 2.5K
13:52 5,240.00 5,240.00 5,230.00 5,235.00 2.9K
13:53 5,230.00 5,235.00 5,230.00 5,235.00 0.5K
13:59 5,230.00 5,235.00 5,230.00 5,235.00 0.5K
14:00 5,225.00 5,225.00 5,225.00 5,225.00 0.3K
14:01 5,230.00 5,230.00 5,225.00 5,225.00 0.7K
14:03 5,230.00 5,230.00 5,230.00 5,230.00 0.7K
14:05 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
14:07 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
14:08 5,225.00 5,230.00 5,225.00 5,230.00 2.6K
14:10 5,230.00 5,230.00 5,230.00 5,230.00 0.0K
14:13 5,235.00 5,235.00 5,235.00 5,235.00 1.1K
14:14 5,235.00 5,235.00 5,235.00 5,235.00 0.1K
14:15 5,235.00 5,240.00 5,235.00 5,240.00 19.8K
14:16 5,240.00 5,240.00 5,240.00 5,240.00 1.9K
14:17 5,230.00 5,230.00 5,230.00 5,230.00 1.2K
14:18 5,235.00 5,235.00 5,235.00 5,235.00 0.6K
14:19 5,230.00 5,230.00 5,230.00 5,230.00 0.5K
14:20 5,230.00 5,230.00 5,230.00 5,230.00 0.2K
14:21 5,230.00 5,230.00 5,230.00 5,230.00 2.2K
14:22 5,230.00 5,230.00 5,230.00 5,230.00 0.1K
14:23 5,230.00 5,230.00 5,230.00 5,230.00 2.2K
14:25 5,235.00 5,235.00 5,235.00 5,235.00 1.2K
14:28 5,235.00 5,235.00 5,235.00 5,235.00 0.2K
14:29 5,230.00 5,235.00 5,230.00 5,235.00 12.6K
14:30 5,230.00 5,235.00 5,230.00 5,235.00 2.0K
14:31 5,240.00 5,240.00 5,235.00 5,235.00 7.2K
14:33 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
14:34 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
14:35 5,235.00 5,240.00 5,235.00 5,240.00 2.0K
14:37 5,238.41 5,238.41 5,238.41 5,238.41 0.0K
14:38 5,240.00 5,240.00 5,240.00 5,240.00 0.6K
14:40 5,245.00 5,245.00 5,245.00 5,245.00 0.1K
14:41 5,240.00 5,240.00 5,240.00 5,240.00 1.4K
14:44 5,245.00 5,245.00 5,245.00 5,245.00 1.6K
14:45 5,245.00 5,245.00 5,245.00 5,245.00 1.2K
14:48 5,245.00 5,245.00 5,245.00 5,245.00 0.5K
14:50 5,240.00 5,240.00 5,240.00 5,240.00 2.3K
14:51 5,245.00 5,245.00 5,245.00 5,245.00 0.0K
14:53 5,240.00 5,240.00 5,240.00 5,240.00 2.9K
14:55 5,245.00 5,245.00 5,245.00 5,245.00 0.1K
14:57 5,240.00 5,245.00 5,240.00 5,245.00 14.9K
14:59 5,240.00 5,242.50 5,240.00 5,242.50 0.9K
15:02 5,250.00 5,250.00 5,250.00 5,250.00 0.8K
15:06 5,250.00 5,250.00 5,250.00 5,250.00 0.1K
15:09 5,245.00 5,245.00 5,240.00 5,240.00 2.6K
15:13 5,235.00 5,235.00 5,235.00 5,235.00 0.5K
15:15 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
15:17 5,240.00 5,240.00 5,235.00 5,236.48 3.2K
15:18 5,235.00 5,235.00 5,235.00 5,235.00 1.8K
15:20 5,235.00 5,235.00 5,235.00 5,235.00 0.0K
15:25 5,235.00 5,235.00 5,235.00 5,235.00 0.1K
15:26 5,235.00 5,235.00 5,235.00 5,235.00 0.6K
15:30 5,235.00 5,235.00 5,230.00 5,230.00 4.7K
15:32 5,235.00 5,235.00 5,235.00 5,235.00 1.3K
15:33 5,235.00 5,235.00 5,235.00 5,235.00 2.3K
15:36 5,235.00 5,235.00 5,230.00 5,235.00 5.0K
15:37 5,235.00 5,240.00 5,235.00 5,235.00 13.9K
15:39 5,235.00 5,235.00 5,235.00 5,235.00 0.2K
15:47 5,235.00 5,235.00 5,235.00 5,235.00 0.4K
15:49 5,235.00 5,235.00 5,235.00 5,235.00 0.5K
15:52 5,233.41 5,233.41 5,233.41 5,233.41 0.1K
15:53 5,235.00 5,235.00 5,235.00 5,235.00 0.1K
15:54 5,235.00 5,235.00 5,235.00 5,235.00 3.3K
15:55 5,230.00 5,230.00 5,230.00 5,230.00 3.3K
15:58 5,235.00 5,235.00 5,230.00 5,230.00 2.1K
15:59 5,230.00 5,230.00 5,230.00 5,230.00 0.7K
16:00 5,230.00 5,230.00 5,230.00 5,230.00 1.0K
16:03 5,225.00 5,225.00 5,225.00 5,225.00 1.2K
16:05 5,215.00 5,215.00 5,215.00 5,215.00 4.7K
16:06 5,220.00 5,220.00 5,220.00 5,220.00 5.2K
16:07 5,220.00 5,220.00 5,220.00 5,220.00 1.1K
16:08 5,220.00 5,220.00 5,220.00 5,220.00 0.6K
16:09 5,220.00 5,220.00 5,220.00 5,220.00 1.4K
16:10 5,220.00 5,230.00 5,220.00 5,225.00 6.7K
16:14 5,225.00 5,225.00 5,225.00 5,225.00 0.2K
16:15 5,230.00 5,230.00 5,230.00 5,230.00 0.1K
16:17 5,225.00 5,225.00 5,225.00 5,225.00 1.4K
16:19 5,230.00 5,230.00 5,225.00 5,225.00 8.7K
16:20 5,225.00 5,225.00 5,225.00 5,225.00 0.1K
16:21 5,225.00 5,225.00 5,220.00 5,220.00 9.3K
16:22 5,225.00 5,225.00 5,225.00 5,225.00 2.0K
16:23 5,225.00 5,225.00 5,225.00 5,225.00 0.4K
16:24 5,225.00 5,225.00 5,225.00 5,225.00 0.7K
16:25 5,225.00 5,225.00 5,225.00 5,225.00 0.8K
16:26 5,225.00 5,225.00 5,225.00 5,225.00 0.7K
16:27 5,220.00 5,220.00 5,215.00 5,215.00 4.1K
16:28 5,220.00 5,220.00 5,220.00 5,220.00 0.7K
16:29 5,220.00 5,225.00 5,220.00 5,225.00 0.4K
16:35 5,225.00 5,225.00 5,225.00 5,225.00 196.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据