DCC plc

DCC
🏛️ 英国 →
4,816.00
最后更新: 2025-10-01
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 4,848.00 4,848.00 4,816.00 4,848.00 3.8K
08:01 4,850.00 4,856.00 4,850.00 4,856.00 0.3K
08:02 4,850.00 4,850.00 4,846.00 4,846.00 0.5K
08:03 4,840.00 4,842.00 4,840.00 4,842.00 1.4K
08:04 4,846.00 4,860.00 4,846.00 4,860.00 1.3K
08:05 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
08:06 4,856.00 4,856.00 4,854.00 4,854.00 0.1K
08:07 4,856.00 4,871.49 4,856.00 4,871.49 1.1K
08:08 4,868.00 4,868.00 4,860.00 4,860.00 0.3K
08:09 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
08:10 4,854.00 4,854.00 4,852.00 4,852.00 0.0K
08:12 4,850.00 4,850.00 4,850.00 4,850.00 0.4K
08:15 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
08:16 4,852.00 4,854.00 4,850.00 4,854.00 0.1K
08:17 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
08:18 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
08:19 4,858.00 4,858.00 4,858.00 4,858.00 0.3K
08:20 4,862.00 4,864.00 4,862.00 4,864.00 0.1K
08:22 4,858.00 4,858.00 4,857.00 4,857.00 0.4K
08:23 4,866.49 4,866.49 4,866.49 4,866.49 0.0K
08:24 4,872.00 4,872.00 4,870.00 4,870.00 0.4K
08:25 4,872.00 4,872.00 4,872.00 4,872.00 0.0K
08:26 4,872.00 4,872.00 4,868.00 4,868.00 0.2K
08:28 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
08:29 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
08:30 4,864.00 4,868.00 4,864.00 4,868.00 3.2K
08:31 4,868.00 4,870.00 4,868.00 4,870.00 0.1K
08:33 4,864.00 4,866.00 4,864.00 4,866.00 0.2K
08:34 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
08:35 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
08:36 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
08:37 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
08:38 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
08:39 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
08:41 4,866.25 4,870.00 4,866.25 4,870.00 0.2K
08:45 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
08:50 4,868.00 4,868.00 4,868.00 4,868.00 0.2K
08:58 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
08:59 4,862.00 4,862.00 4,860.00 4,860.00 0.2K
09:01 4,862.00 4,862.00 4,858.00 4,858.00 0.1K
09:02 4,854.00 4,854.00 4,852.00 4,854.00 2.9K
09:03 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
09:05 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
09:08 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
09:09 4,858.00 4,858.00 4,856.00 4,858.00 0.4K
09:11 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
09:16 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
09:19 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
09:23 4,850.00 4,850.00 4,848.00 4,848.00 0.2K
09:28 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
09:29 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
09:32 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
09:45 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
09:46 4,854.00 4,856.00 4,854.00 4,856.00 0.2K
09:47 4,860.00 4,866.00 4,860.00 4,866.00 1.7K
09:48 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
09:51 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
09:53 4,868.00 4,868.00 4,868.00 4,868.00 0.0K
09:54 4,864.00 4,864.00 4,864.00 4,864.00 0.2K
10:03 4,860.00 4,882.00 4,860.00 4,874.00 1.8K
10:04 4,876.00 4,876.00 4,876.00 4,876.00 0.0K
10:05 4,872.00 4,872.00 4,872.00 4,872.00 0.5K
10:06 4,874.00 4,874.00 4,874.00 4,874.00 0.7K
10:10 4,876.00 4,876.00 4,876.00 4,876.00 0.2K
10:11 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
10:12 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
10:13 4,878.00 4,880.00 4,878.00 4,880.00 0.2K
10:15 4,880.00 4,880.00 4,880.00 4,880.00 0.2K
10:16 4,876.00 4,876.00 4,876.00 4,876.00 0.1K
10:17 4,876.86 4,876.86 4,876.86 4,876.86 0.0K
10:20 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
10:21 4,880.00 4,880.00 4,880.00 4,880.00 0.1K
10:24 4,874.00 4,874.00 4,874.00 4,874.00 0.2K
10:25 4,874.00 4,874.00 4,874.00 4,874.00 0.0K
10:27 4,876.00 4,876.00 4,876.00 4,876.00 0.1K
10:28 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
10:30 4,877.43 4,877.43 4,877.43 4,877.40 0.0K
10:34 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
10:40 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
10:43 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
10:44 4,878.29 4,878.29 4,878.29 4,878.29 0.0K
10:50 4,878.00 4,878.00 4,876.00 4,876.00 0.2K
10:52 4,876.00 4,876.00 4,876.00 4,876.00 0.3K
10:58 4,874.00 4,874.00 4,874.00 4,874.00 0.1K
10:59 4,876.00 4,876.00 4,876.00 4,876.00 0.1K
11:05 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
11:06 4,880.00 4,880.00 4,880.00 4,880.00 0.2K
11:08 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
11:13 4,878.00 4,878.00 4,878.00 4,878.00 0.6K
11:15 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
11:20 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
11:21 4,884.00 4,884.00 4,884.00 4,884.00 0.0K
11:23 4,886.00 4,886.00 4,886.00 4,886.00 0.0K
11:24 4,884.00 4,884.00 4,884.00 4,884.00 0.0K
11:26 4,884.00 4,884.00 4,884.00 4,884.00 0.0K
11:27 4,886.00 4,890.00 4,886.00 4,890.00 0.2K
11:28 4,889.99 4,889.99 4,889.99 4,889.99 0.0K
11:31 4,888.00 4,888.00 4,888.00 4,888.00 0.0K
11:32 4,888.00 4,888.00 4,888.00 4,888.00 0.1K
11:33 4,888.00 4,888.00 4,888.00 4,888.00 0.0K
11:34 4,884.00 4,884.00 4,884.00 4,884.00 0.1K
11:38 4,884.75 4,884.75 4,880.00 4,880.00 0.2K
11:40 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
11:41 4,877.00 4,877.00 4,877.00 4,877.00 0.2K
11:42 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
11:43 4,878.00 4,878.00 4,878.00 4,878.00 0.2K
11:45 4,880.00 4,880.00 4,880.00 4,880.00 1.3K
11:46 4,878.00 4,878.00 4,876.00 4,876.00 0.5K
11:48 4,874.00 4,874.00 4,870.00 4,870.00 0.2K
11:49 4,872.00 4,872.00 4,872.00 4,872.00 0.1K
11:52 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
11:54 4,866.00 4,868.00 4,864.00 4,864.00 2.3K
11:55 4,868.00 4,868.00 4,868.00 4,868.00 0.3K
11:56 4,868.00 4,868.00 4,866.00 4,866.00 0.1K
11:57 4,866.00 4,866.00 4,866.00 4,866.00 0.6K
11:58 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
12:00 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
12:01 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
12:02 4,862.00 4,862.00 4,860.00 4,860.00 0.2K
12:03 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
12:06 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
12:07 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
12:08 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
12:11 4,856.00 4,856.00 4,854.00 4,854.00 0.2K
12:14 4,854.00 4,856.00 4,854.00 4,856.00 0.1K
12:16 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
12:17 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
12:19 4,856.00 4,856.00 4,852.00 4,852.00 0.0K
12:22 4,856.00 4,860.00 4,856.00 4,856.00 0.6K
12:23 4,856.00 4,856.00 4,855.37 4,856.00 0.5K
12:25 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
12:26 4,854.00 4,854.00 4,852.00 4,852.00 0.4K
12:28 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
12:29 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
12:30 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
12:32 4,852.00 4,852.00 4,852.00 4,852.00 0.3K
12:35 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
12:36 4,856.00 4,858.00 4,856.00 4,856.00 0.6K
12:37 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
12:38 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
12:39 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
12:40 4,860.00 4,864.00 4,860.00 4,864.00 0.8K
12:42 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
12:43 4,860.00 4,862.00 4,860.00 4,862.00 0.2K
12:50 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:00 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
13:01 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
13:02 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
13:05 4,862.45 4,862.45 4,862.45 4,862.45 0.0K
13:08 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:09 4,862.44 4,862.44 4,862.44 4,862.44 0.4K
13:14 4,864.00 4,866.00 4,864.00 4,866.00 0.6K
13:16 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
13:17 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:19 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
13:21 4,856.00 4,857.77 4,856.00 4,857.77 0.5K
13:23 4,857.49 4,857.49 4,857.49 4,857.49 0.0K
13:24 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
13:26 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
13:29 4,848.00 4,848.00 4,844.00 4,844.00 0.3K
13:30 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
13:31 4,838.00 4,838.00 4,838.00 4,838.00 0.5K
13:32 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
13:33 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
13:34 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
13:36 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
13:38 4,846.00 4,846.00 4,846.00 4,846.00 0.3K
13:40 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
13:42 4,850.00 4,856.00 4,850.00 4,854.00 0.6K
13:43 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
13:46 4,862.00 4,866.00 4,862.00 4,866.00 0.9K
13:47 4,866.00 4,866.00 4,864.00 4,864.00 0.3K
13:48 4,864.00 4,868.00 4,864.00 4,868.00 0.5K
13:50 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
13:52 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
13:53 4,868.00 4,868.00 4,862.00 4,864.00 1.7K
13:55 4,863.10 4,864.00 4,863.10 4,864.00 0.1K
13:56 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:57 4,862.00 4,862.00 4,860.00 4,860.00 0.1K
13:59 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
14:00 4,860.00 4,860.00 4,860.00 4,860.00 0.2K
14:01 4,860.00 4,860.00 4,856.00 4,856.00 0.5K
14:04 4,854.00 4,854.00 4,850.00 4,850.00 0.3K
14:05 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
14:07 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
14:08 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
14:09 4,854.00 4,856.00 4,854.00 4,856.00 0.3K
14:10 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
14:12 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
14:13 4,858.00 4,858.00 4,858.00 4,858.00 0.3K
14:15 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
14:16 4,862.00 4,862.00 4,858.00 4,858.00 0.4K
14:20 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
14:21 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
14:22 4,858.00 4,858.00 4,858.00 4,858.00 0.7K
14:24 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:25 4,846.00 4,846.00 4,846.00 4,846.00 0.3K
14:26 4,840.00 4,840.00 4,840.00 4,840.00 0.4K
14:27 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
14:28 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
14:30 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
14:31 4,846.00 4,846.00 4,844.00 4,844.00 0.6K
14:33 4,846.00 4,846.00 4,846.00 4,846.00 0.3K
14:34 4,850.00 4,854.00 4,850.00 4,854.00 0.6K
14:35 4,852.00 4,852.00 4,850.00 4,850.00 0.3K
14:38 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
14:39 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
14:40 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
14:41 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
14:42 4,846.00 4,846.00 4,846.00 4,846.00 0.6K
14:46 4,844.00 4,844.00 4,836.00 4,836.00 0.3K
14:47 4,836.00 4,836.00 4,836.00 4,836.00 0.2K
14:48 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
14:49 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
14:50 4,840.00 4,842.00 4,838.00 4,838.00 2.2K
14:51 4,842.00 4,842.00 4,840.00 4,840.00 0.1K
14:52 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
14:54 4,840.00 4,844.00 4,840.00 4,844.00 5.7K
14:55 4,846.00 4,846.00 4,844.00 4,844.00 0.1K
14:56 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
14:57 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
14:58 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
14:59 4,838.00 4,838.00 4,832.00 4,832.00 1.0K
15:00 4,828.00 4,828.00 4,818.00 4,822.00 3.7K
15:01 4,822.00 4,822.00 4,818.00 4,820.00 1.4K
15:02 4,824.00 4,826.00 4,824.00 4,826.00 1.2K
15:03 4,824.00 4,828.00 4,824.00 4,828.00 0.0K
15:05 4,828.00 4,828.00 4,826.00 4,826.00 0.7K
15:08 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
15:09 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
15:11 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
15:14 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
15:15 4,824.86 4,824.86 4,824.86 4,824.86 0.0K
15:16 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
15:17 4,824.00 4,824.00 4,818.00 4,822.00 0.7K
15:18 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
15:19 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
15:20 4,822.00 4,822.00 4,820.00 4,820.00 0.2K
15:21 4,820.00 4,820.00 4,818.00 4,818.00 0.1K
15:22 4,822.00 4,822.00 4,822.00 4,822.00 0.5K
15:23 4,818.00 4,820.00 4,818.00 4,820.00 0.2K
15:25 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
15:27 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
15:33 4,824.00 4,828.00 4,824.00 4,828.00 0.6K
15:35 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
15:38 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
15:40 4,834.00 4,834.00 4,834.00 4,834.00 0.3K
15:41 4,834.00 4,836.00 4,834.00 4,836.00 0.3K
15:42 4,836.00 4,836.00 4,834.00 4,834.00 0.3K
15:43 4,832.00 4,832.00 4,832.00 4,832.00 0.5K
15:44 4,834.00 4,834.00 4,834.00 4,834.00 0.0K
15:48 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
15:50 4,830.00 4,834.00 4,830.00 4,834.00 1.9K
15:51 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
15:52 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
15:56 4,838.00 4,838.00 4,836.00 4,836.00 0.5K
15:57 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
15:59 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
16:02 4,840.32 4,840.32 4,840.32 4,840.32 0.0K
16:03 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
16:04 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
16:05 4,840.00 4,840.00 4,838.00 4,838.00 0.4K
16:06 4,838.00 4,838.00 4,838.00 4,838.00 0.4K
16:07 4,838.00 4,838.00 4,838.00 4,838.00 0.8K
16:10 4,838.00 4,840.00 4,838.00 4,840.00 0.5K
16:12 4,840.00 4,840.00 4,840.00 4,840.00 0.5K
16:15 4,840.00 4,842.00 4,840.00 4,842.00 0.9K
16:17 4,840.00 4,840.00 4,838.00 4,839.00 1.1K
16:18 4,838.00 4,838.00 4,838.00 4,838.00 0.4K
16:19 4,838.00 4,838.00 4,838.00 4,838.00 0.4K
16:20 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
16:21 4,840.00 4,840.00 4,838.00 4,838.00 0.5K
16:22 4,840.00 4,840.00 4,838.00 4,838.00 0.6K
16:23 4,838.00 4,838.00 4,838.00 4,838.00 0.3K
16:25 4,836.00 4,836.00 4,836.00 4,836.00 0.2K
16:26 4,836.00 4,836.00 4,836.00 4,836.00 0.2K
16:28 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
16:29 4,836.00 4,840.00 4,836.00 4,840.00 0.2K
16:35 4,840.00 4,840.00 4,840.00 4,840.00 111.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据