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 4,892.00 4,898.00 4,892.00 4,898.00 0.3K
08:01 4,890.00 4,896.00 4,890.00 4,896.00 0.1K
08:02 4,896.00 4,898.00 4,896.00 4,898.00 0.2K
08:03 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
08:04 4,908.00 4,908.00 4,908.00 4,908.00 0.2K
08:05 4,902.00 4,906.00 4,898.00 4,898.00 0.1K
08:06 4,910.00 4,912.00 4,910.00 4,912.00 0.4K
08:08 4,914.00 4,914.00 4,914.00 4,914.00 0.5K
08:09 4,916.00 4,922.00 4,916.00 4,922.00 0.2K
08:10 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
08:11 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
08:12 4,920.00 4,922.23 4,920.00 4,922.23 0.3K
08:13 4,918.00 4,918.00 4,916.00 4,916.00 0.2K
08:14 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
08:16 4,920.00 4,922.00 4,920.00 4,922.00 0.4K
08:17 4,926.00 4,926.00 4,926.00 4,926.00 0.1K
08:18 4,928.00 4,928.00 4,928.00 4,928.00 0.1K
08:19 4,926.00 4,926.00 4,926.00 4,926.00 0.0K
08:20 4,934.00 4,940.00 4,934.00 4,938.00 0.8K
08:21 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
08:23 4,932.00 4,932.00 4,930.00 4,930.00 1.9K
08:24 4,934.00 4,946.00 4,934.00 4,944.00 0.8K
08:25 4,946.00 4,946.00 4,944.00 4,946.00 0.7K
08:26 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
08:27 4,944.00 4,944.00 4,940.00 4,940.00 0.5K
08:28 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
08:30 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
08:31 4,936.00 4,938.00 4,936.00 4,938.00 0.2K
08:33 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
08:35 4,944.00 4,946.00 4,944.00 4,946.00 0.2K
08:36 4,944.00 4,944.00 4,944.00 4,944.00 0.0K
08:38 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
08:41 4,954.00 4,956.00 4,948.00 4,948.00 0.7K
08:42 4,950.00 4,950.00 4,950.00 4,950.00 0.0K
08:43 4,952.00 4,952.00 4,952.00 4,952.00 0.0K
08:46 4,956.00 4,956.00 4,956.00 4,956.00 0.1K
08:47 4,954.00 4,954.00 4,954.00 4,954.00 0.1K
08:48 4,956.00 4,956.00 4,956.00 4,956.00 0.1K
08:49 4,952.00 4,952.00 4,950.00 4,950.00 0.0K
08:50 4,948.00 4,952.00 4,948.00 4,952.00 0.2K
08:52 4,950.00 4,950.00 4,948.00 4,948.00 0.1K
08:53 4,946.00 4,948.00 4,946.00 4,948.00 2.2K
08:54 4,952.00 4,952.00 4,952.00 4,952.00 0.1K
08:55 4,952.00 4,952.00 4,952.00 4,952.00 0.1K
08:57 4,954.00 4,954.00 4,954.00 4,954.00 0.1K
08:58 4,952.00 4,952.00 4,952.00 4,952.00 0.4K
09:00 4,956.00 4,956.00 4,942.00 4,942.00 0.5K
09:02 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
09:05 4,940.00 4,940.00 4,940.00 4,940.00 0.1K
09:08 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
09:09 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
09:10 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
09:13 4,954.22 4,954.22 4,954.22 4,954.22 0.0K
09:14 4,958.00 4,958.00 4,958.00 4,958.00 0.3K
09:15 4,956.00 4,956.00 4,956.00 4,956.00 0.2K
09:16 4,958.00 4,958.00 4,958.00 4,958.00 0.1K
09:26 4,952.00 4,952.00 4,952.00 4,952.00 0.2K
09:30 4,954.00 4,956.00 4,954.00 4,956.00 0.1K
09:31 4,956.00 4,956.00 4,956.00 4,956.00 0.1K
09:33 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
09:41 4,956.00 4,956.00 4,956.00 4,956.00 0.1K
09:43 4,964.00 4,964.00 4,964.00 4,964.00 0.2K
09:45 4,960.09 4,962.00 4,960.09 4,962.00 0.0K
09:50 4,962.00 4,962.00 4,962.00 4,962.00 0.1K
09:59 4,958.08 4,958.08 4,958.08 4,958.08 0.1K
10:00 4,958.00 4,962.00 4,958.00 4,962.00 0.1K
10:01 4,958.00 4,958.00 4,958.00 4,958.00 0.0K
10:02 4,956.00 4,956.00 4,953.09 4,953.09 0.2K
10:03 4,950.00 4,950.00 4,950.00 4,950.00 0.0K
10:09 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
10:10 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
10:11 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
10:13 4,944.00 4,944.00 4,944.00 4,944.00 0.1K
10:19 4,948.00 4,948.00 4,944.00 4,944.00 0.1K
10:22 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
10:23 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
10:24 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
10:25 4,948.00 4,948.00 4,948.00 4,948.00 0.1K
10:28 4,950.00 4,950.00 4,950.00 4,950.00 0.0K
10:31 4,954.00 4,954.00 4,954.00 4,954.00 0.0K
10:32 4,954.00 4,954.00 4,954.00 4,954.00 0.1K
10:37 4,948.00 4,948.00 4,944.00 4,944.00 0.3K
10:39 4,946.00 4,946.00 4,946.00 4,946.00 0.1K
10:41 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
10:42 4,942.00 4,942.00 4,940.00 4,940.00 0.1K
10:46 4,942.00 4,942.00 4,942.00 4,942.00 0.1K
10:48 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
10:49 4,944.00 4,946.00 4,944.00 4,946.00 0.0K
10:59 4,948.00 4,948.00 4,948.00 4,948.00 0.2K
11:02 4,952.00 4,952.00 4,952.00 4,952.00 0.1K
11:05 4,954.00 4,954.00 4,954.00 4,954.00 0.0K
11:08 4,956.00 4,956.00 4,954.00 4,954.00 0.0K
11:09 4,956.00 4,956.00 4,956.00 4,956.00 0.2K
11:10 4,956.00 4,956.00 4,956.00 4,956.00 0.0K
11:11 4,956.00 4,956.00 4,956.00 4,956.00 0.0K
11:12 4,956.00 4,956.00 4,956.00 4,956.00 0.0K
11:17 4,954.00 4,954.00 4,954.00 4,954.00 0.1K
11:19 4,950.00 4,950.00 4,950.00 4,950.00 0.2K
11:20 4,952.00 4,952.00 4,952.00 4,952.00 0.2K
11:24 4,954.00 4,954.00 4,954.00 4,954.00 0.0K
11:29 4,954.00 4,954.00 4,954.00 4,954.00 0.0K
11:32 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
11:34 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
11:35 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
11:38 4,946.00 4,946.00 4,946.00 4,946.00 0.2K
11:39 4,948.00 4,948.00 4,948.00 4,948.00 0.2K
11:41 4,946.00 4,946.00 4,946.00 4,946.00 0.2K
11:42 4,946.00 4,948.00 4,946.00 4,948.00 0.2K
11:43 4,946.00 4,948.00 4,946.00 4,948.00 0.1K
11:44 4,944.00 4,944.00 4,944.00 4,944.00 0.2K
11:45 4,942.00 4,944.00 4,942.00 4,944.00 0.1K
11:47 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
11:49 4,942.00 4,942.00 4,942.00 4,942.00 0.1K
11:50 4,938.00 4,944.00 4,938.00 4,944.00 0.4K
11:54 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
11:57 4,944.00 4,944.00 4,944.00 4,944.00 0.0K
12:01 4,890.00 4,890.00 4,890.00 4,890.00 142.0K
12:03 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:06 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:07 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:09 4,946.00 4,947.51 4,946.00 4,947.51 0.1K
12:10 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:14 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
12:15 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:21 4,943.48 4,943.48 4,942.00 4,942.00 0.1K
12:26 4,944.00 4,944.00 4,944.00 4,944.00 0.1K
12:27 4,944.00 4,944.00 4,944.00 4,944.00 0.1K
12:28 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:29 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
12:30 4,942.00 4,942.00 4,942.00 4,942.00 0.3K
12:31 4,944.00 4,944.00 4,944.00 4,944.00 0.0K
12:33 4,942.00 4,942.00 4,942.00 4,942.00 0.0K
12:35 4,942.00 4,942.00 4,940.00 4,940.00 0.2K
12:36 4,938.00 4,938.00 4,937.30 4,937.30 0.4K
12:37 4,938.00 4,938.00 4,938.00 4,938.00 0.0K
12:39 4,938.00 4,942.00 4,938.00 4,942.00 0.1K
12:40 4,940.00 4,940.00 4,940.00 4,940.00 0.0K
12:42 4,942.00 4,942.00 4,940.00 4,940.00 0.0K
12:43 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
12:44 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
12:45 4,940.00 4,940.00 4,940.00 4,940.00 0.1K
12:46 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
12:50 4,934.00 4,936.00 4,934.00 4,934.00 0.2K
12:51 4,934.00 4,934.00 4,930.00 4,930.00 0.4K
12:52 4,930.00 4,932.00 4,928.00 4,928.00 2.3K
12:53 4,928.00 4,928.00 4,928.00 4,928.00 0.4K
12:54 4,928.00 4,928.00 4,928.00 4,928.00 0.0K
12:55 4,924.00 4,926.00 4,924.00 4,926.00 0.1K
12:56 4,926.00 4,926.00 4,926.00 4,926.00 0.2K
12:58 4,924.00 4,924.00 4,924.00 4,924.00 0.2K
12:59 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
13:01 4,926.00 4,926.00 4,926.00 4,926.00 0.0K
13:02 4,926.00 4,926.00 4,926.00 4,926.00 0.1K
13:05 4,928.00 4,928.00 4,926.00 4,926.00 0.0K
13:08 4,922.00 4,922.00 4,922.00 4,922.00 0.3K
13:09 4,924.00 4,924.00 4,924.00 4,924.00 0.4K
13:10 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
13:14 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
13:19 4,922.00 4,922.00 4,920.00 4,920.00 0.7K
13:20 4,918.00 4,918.00 4,918.00 4,918.00 0.3K
13:23 4,918.00 4,920.00 4,918.00 4,920.00 0.0K
13:25 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
13:26 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
13:27 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
13:28 4,914.00 4,914.00 4,914.00 4,914.00 0.2K
13:30 4,912.00 4,912.00 4,912.00 4,912.00 0.3K
13:31 4,914.00 4,916.00 4,914.00 4,916.00 0.4K
13:33 4,920.00 4,920.00 4,918.00 4,918.00 0.2K
13:35 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
13:36 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
13:37 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
13:38 4,916.00 4,918.00 4,916.00 4,918.00 0.5K
13:42 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
13:43 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
13:44 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
13:45 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
13:46 4,916.00 4,918.00 4,916.00 4,918.00 0.4K
13:55 4,916.00 4,918.00 4,916.00 4,918.00 0.3K
13:56 4,916.00 4,918.00 4,916.00 4,918.00 0.2K
13:57 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
14:02 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
14:03 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
14:06 4,914.00 4,914.00 4,914.00 4,914.00 0.2K
14:07 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
14:08 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
14:11 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
14:12 4,912.00 4,914.00 4,912.00 4,914.00 0.3K
14:13 4,916.00 4,916.00 4,916.00 4,916.00 0.2K
14:15 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
14:18 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
14:19 4,918.00 4,918.00 4,918.00 4,918.00 0.3K
14:24 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
14:25 4,916.00 4,916.00 4,914.00 4,914.00 0.2K
14:26 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
14:27 4,916.00 4,916.00 4,916.00 4,916.00 0.3K
14:28 4,918.00 4,922.00 4,918.00 4,922.00 1.2K
14:29 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
14:30 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
14:31 4,922.00 4,922.00 4,920.00 4,920.00 1.2K
14:32 4,922.00 4,922.00 4,922.00 4,922.00 0.1K
14:33 4,924.00 4,924.00 4,922.00 4,922.00 0.5K
14:34 4,916.00 4,924.00 4,916.00 4,924.00 1.4K
14:35 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
14:37 4,928.00 4,930.00 4,928.00 4,930.00 0.4K
14:41 4,942.00 4,942.00 4,940.00 4,940.00 0.9K
14:42 4,942.00 4,944.00 4,942.00 4,944.00 0.2K
14:44 4,943.00 4,943.00 4,943.00 4,943.00 0.9K
14:45 4,944.00 4,944.00 4,944.00 4,944.00 0.2K
14:46 4,944.00 4,944.00 4,944.00 4,944.00 0.0K
14:47 4,946.00 4,946.00 4,946.00 4,946.00 0.0K
14:48 4,952.00 4,952.00 4,950.00 4,950.00 0.5K
14:49 4,950.94 4,950.94 4,950.94 4,950.94 0.0K
14:50 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
14:52 4,952.00 4,952.00 4,952.00 4,952.00 0.2K
14:53 4,948.00 4,948.00 4,948.00 4,948.00 0.5K
14:55 4,956.00 4,956.00 4,954.00 4,954.00 0.2K
14:57 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
14:58 4,948.00 4,950.00 4,948.00 4,950.00 0.1K
14:59 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
15:01 4,948.00 4,948.00 4,948.00 4,948.00 0.2K
15:03 4,948.00 4,948.00 4,948.00 4,948.00 0.1K
15:05 4,950.00 4,950.00 4,950.00 4,950.00 0.1K
15:06 4,950.00 4,950.00 4,950.00 4,950.00 0.0K
15:07 4,951.78 4,951.78 4,951.78 4,951.78 0.0K
15:08 4,954.00 4,954.00 4,954.00 4,954.00 0.0K
15:09 4,950.00 4,950.00 4,950.00 4,950.00 0.3K
15:10 4,948.00 4,954.00 4,946.70 4,954.00 0.4K
15:12 4,958.82 4,958.82 4,956.00 4,956.00 0.3K
15:14 4,954.00 4,954.00 4,948.00 4,948.00 0.2K
15:16 4,952.00 4,954.00 4,952.00 4,952.00 0.3K
15:17 4,950.00 4,950.00 4,934.00 4,934.00 1.0K
15:18 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
15:19 4,932.00 4,932.00 4,932.00 4,932.00 0.0K
15:20 4,928.00 4,928.00 4,928.00 4,928.00 0.0K
15:21 4,932.00 4,938.00 4,932.00 4,938.00 0.4K
15:24 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
15:25 4,940.00 4,940.00 4,940.00 4,940.00 0.3K
15:27 4,940.00 4,940.00 4,940.00 4,940.00 0.2K
15:31 4,940.00 4,940.00 4,938.00 4,938.00 0.1K
15:32 4,940.00 4,940.00 4,940.00 4,940.00 0.1K
15:33 4,944.00 4,944.00 4,942.00 4,942.00 0.3K
15:34 4,944.00 4,944.00 4,942.00 4,942.00 0.2K
15:35 4,940.00 4,940.00 4,938.00 4,938.00 0.1K
15:37 4,936.00 4,936.00 4,936.00 4,936.00 0.2K
15:38 4,938.00 4,938.00 4,934.00 4,934.00 0.2K
15:39 4,932.00 4,932.00 4,932.00 4,932.00 0.1K
15:40 4,932.00 4,934.00 4,932.00 4,934.00 0.4K
15:42 4,942.00 4,942.00 4,940.00 4,940.00 0.0K
15:43 4,942.00 4,942.00 4,942.00 4,942.00 0.3K
15:45 4,946.00 4,946.00 4,946.00 4,946.00 0.2K
15:46 4,936.00 4,940.00 4,936.00 4,940.00 1.8K
15:47 4,942.00 4,942.00 4,942.00 4,942.00 0.1K
15:48 4,944.00 4,944.00 4,944.00 4,944.00 0.1K
15:50 4,946.00 4,946.00 4,946.00 4,946.00 0.4K
15:51 4,950.00 4,950.00 4,950.00 4,950.00 0.0K
15:52 4,952.00 4,956.00 4,952.00 4,956.00 0.3K
15:53 4,954.00 4,956.00 4,954.00 4,956.00 0.7K
15:55 4,958.00 4,958.00 4,958.00 4,958.00 0.1K
15:56 4,958.00 4,960.00 4,958.00 4,960.00 0.2K
15:57 4,960.00 4,960.00 4,958.00 4,958.00 0.5K
15:58 4,956.00 4,956.00 4,956.00 4,956.00 0.3K
16:00 4,954.00 4,960.00 4,954.00 4,960.00 0.3K
16:01 4,960.00 4,960.00 4,960.00 4,960.00 0.2K
16:02 4,960.00 4,960.00 4,958.00 4,958.00 0.1K
16:03 4,958.00 4,958.00 4,956.00 4,958.00 0.5K
16:04 4,958.00 4,962.00 4,958.00 4,962.00 0.4K
16:05 4,964.00 4,964.00 4,964.00 4,964.00 0.0K
16:06 4,960.00 4,960.00 4,960.00 4,960.00 0.0K
16:07 4,960.00 4,960.00 4,960.00 4,960.00 0.0K
16:08 4,960.00 4,962.00 4,960.00 4,960.00 0.1K
16:10 4,960.00 4,960.00 4,960.00 4,960.00 0.0K
16:11 4,958.00 4,958.00 4,954.00 4,954.00 0.2K
16:12 4,956.00 4,958.00 4,956.00 4,958.00 0.5K
16:14 4,958.00 4,960.00 4,956.00 4,956.00 0.4K
16:15 4,960.00 4,960.00 4,960.00 4,960.00 0.0K
16:16 4,960.00 4,960.00 4,958.00 4,958.00 0.4K
16:19 4,956.00 4,956.00 4,956.00 4,956.00 0.3K
16:20 4,956.00 4,956.00 4,956.00 4,956.00 0.0K
16:21 4,958.00 4,958.00 4,958.00 4,958.00 0.6K
16:22 4,958.00 4,958.00 4,956.00 4,956.00 0.7K
16:23 4,956.00 4,956.00 4,956.00 4,956.00 0.1K
16:24 4,960.00 4,960.00 4,958.00 4,958.00 0.4K
16:25 4,961.56 4,961.56 4,956.00 4,956.00 0.9K
16:26 4,958.00 4,958.00 4,956.00 4,956.00 0.3K
16:27 4,960.00 4,960.00 4,958.00 4,960.00 0.5K
16:28 4,960.00 4,960.00 4,960.00 4,960.00 0.0K
16:29 4,960.00 4,962.00 4,960.00 4,962.00 0.1K
16:35 4,958.00 4,958.00 4,958.00 4,958.00 63.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据