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 4,988.00 4,994.00 4,980.00 4,980.00 1.6K
08:01 5,000.00 5,010.00 5,000.00 5,010.00 2.2K
08:02 5,010.00 5,010.00 5,000.00 5,000.00 1.6K
08:03 4,998.00 5,010.00 4,998.00 5,010.00 0.9K
08:05 4,998.00 4,998.00 4,998.00 4,998.00 0.3K
08:06 4,996.00 4,996.00 4,996.00 4,996.00 0.1K
08:07 4,998.00 5,000.00 4,998.00 5,000.00 0.8K
08:09 5,000.00 5,000.00 5,000.00 5,000.00 0.1K
08:11 5,010.00 5,010.00 5,005.00 5,005.00 0.8K
08:12 5,000.00 5,005.00 4,998.00 4,998.00 0.4K
08:13 4,996.00 4,998.00 4,996.00 4,998.00 1.0K
08:14 5,005.00 5,005.00 5,000.00 5,000.00 1.3K
08:15 5,000.00 5,005.00 4,998.00 5,005.00 1.4K
08:16 5,010.00 5,010.00 5,000.00 5,000.00 0.3K
08:17 4,998.00 4,998.00 4,998.00 4,998.00 0.0K
08:18 4,996.00 4,996.00 4,990.00 4,990.00 0.1K
08:20 4,988.00 4,988.00 4,984.00 4,984.00 0.8K
08:21 4,978.00 4,978.00 4,978.00 4,978.00 0.0K
08:22 4,980.00 4,980.00 4,980.00 4,980.00 0.0K
08:23 4,976.00 4,976.00 4,976.00 4,976.00 0.0K
08:24 4,978.00 4,986.00 4,978.00 4,986.00 0.1K
08:25 4,982.00 4,982.00 4,978.00 4,978.00 0.3K
08:27 4,976.00 4,976.00 4,976.00 4,976.00 1.0K
08:28 4,978.00 4,978.00 4,978.00 4,978.00 0.1K
08:30 4,976.00 4,976.00 4,976.00 4,976.00 0.1K
08:31 4,972.00 4,972.00 4,970.00 4,970.00 0.1K
08:32 4,970.00 4,970.00 4,968.87 4,968.87 0.2K
08:34 4,970.00 4,972.00 4,970.00 4,970.00 0.2K
08:35 4,968.00 4,970.00 4,966.00 4,966.00 0.1K
08:36 4,970.00 4,970.00 4,970.00 4,970.00 0.0K
08:39 4,974.00 4,974.00 4,970.00 4,970.00 0.2K
08:40 4,970.00 4,970.00 4,970.00 4,970.00 0.0K
08:41 4,972.00 4,972.00 4,972.00 4,972.00 0.1K
08:42 4,970.00 4,974.00 4,970.00 4,974.00 0.0K
08:44 4,978.00 4,986.00 4,978.00 4,986.00 1.0K
08:45 4,982.00 4,982.00 4,982.00 4,982.00 0.2K
08:46 4,986.00 4,986.00 4,986.00 4,986.00 0.0K
08:49 4,980.00 4,980.00 4,976.00 4,978.00 0.2K
08:51 4,976.00 4,978.00 4,976.00 4,978.00 0.4K
08:53 4,976.00 4,976.00 4,976.00 4,976.00 0.0K
08:54 4,978.00 4,978.00 4,978.00 4,978.00 0.0K
08:55 4,980.00 4,980.00 4,980.00 4,980.00 0.0K
08:56 4,980.00 4,984.00 4,980.00 4,984.00 0.3K
08:59 4,986.00 4,986.00 4,986.00 4,986.00 0.1K
09:00 4,990.00 4,990.00 4,986.00 4,986.00 0.4K
09:02 4,992.00 4,992.00 4,992.00 4,992.00 0.2K
09:03 4,992.00 4,996.00 4,992.00 4,996.00 0.8K
09:05 4,996.00 4,996.00 4,992.00 4,992.00 0.4K
09:06 4,990.00 4,990.00 4,990.00 4,990.00 0.0K
09:07 4,992.00 4,992.00 4,992.00 4,992.00 0.0K
09:08 4,988.00 4,988.00 4,988.00 4,988.00 0.1K
09:09 4,994.00 4,996.00 4,994.00 4,996.00 0.2K
09:10 4,996.00 4,996.00 4,992.00 4,992.00 0.4K
09:11 4,992.00 5,000.00 4,992.00 5,000.00 3.0K
09:12 5,005.00 5,005.00 5,005.00 5,005.00 0.0K
09:16 5,010.00 5,030.00 5,010.00 5,030.00 2.2K
09:21 5,030.00 5,030.00 5,030.00 5,030.00 0.1K
09:26 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
09:27 5,030.00 5,030.00 5,030.00 5,030.00 1.0K
09:29 5,030.00 5,030.00 5,030.00 5,030.00 0.8K
09:33 5,020.00 5,020.00 5,015.00 5,015.00 1.4K
09:34 5,020.00 5,020.00 5,020.00 5,020.00 0.3K
09:35 5,015.00 5,015.00 5,015.00 5,015.00 1.0K
09:36 5,015.00 5,015.00 5,015.00 5,015.00 0.1K
09:44 5,015.00 5,020.00 5,010.00 5,020.00 3.3K
09:46 5,015.00 5,015.00 5,010.00 5,010.00 5.4K
09:47 5,015.00 5,020.00 5,015.00 5,020.00 1.3K
09:48 5,020.00 5,020.00 5,020.00 5,020.00 0.1K
09:49 5,025.00 5,025.00 5,025.00 5,025.00 0.7K
09:51 5,025.00 5,025.00 5,025.00 5,025.00 0.1K
09:53 5,020.00 5,020.00 5,020.00 5,020.00 0.6K
09:54 5,015.00 5,015.00 5,015.00 5,015.00 0.0K
09:56 5,010.00 5,010.00 5,010.00 5,010.00 4.8K
09:57 5,015.00 5,020.00 5,015.00 5,020.00 0.4K
10:00 5,015.00 5,015.00 5,015.00 5,015.00 0.3K
10:02 5,015.00 5,015.00 5,010.00 5,010.00 0.5K
10:06 5,015.00 5,015.00 5,010.00 5,010.00 0.1K
10:07 5,015.00 5,015.00 5,015.00 5,015.00 0.1K
10:08 5,015.00 5,020.00 5,015.00 5,020.00 0.0K
10:09 5,015.00 5,015.00 5,015.00 5,015.00 0.1K
10:10 5,015.00 5,015.00 5,015.00 5,015.00 0.2K
10:12 5,010.00 5,010.00 5,010.00 5,010.00 0.1K
10:14 5,015.00 5,015.00 5,015.00 5,015.00 0.7K
10:22 5,020.00 5,020.00 5,020.00 5,020.00 1.3K
10:23 5,020.00 5,025.00 5,020.00 5,025.00 5.0K
10:24 5,023.18 5,023.18 5,023.18 5,023.18 0.0K
10:29 5,022.53 5,022.53 5,022.53 5,022.53 0.0K
10:36 5,023.96 5,023.96 5,023.96 5,023.96 0.0K
10:39 5,025.00 5,025.00 5,025.00 5,025.00 0.8K
10:44 5,025.00 5,025.00 5,025.00 5,025.00 0.1K
10:45 5,025.00 5,025.00 5,025.00 5,025.00 0.1K
10:48 5,025.00 5,025.00 5,025.00 5,025.00 0.1K
10:53 5,025.00 5,025.00 5,025.00 5,025.00 0.1K
10:56 5,030.00 5,030.00 5,030.00 5,030.00 0.5K
11:04 5,035.00 5,040.00 5,035.00 5,040.00 0.2K
11:05 5,040.00 5,040.00 5,040.00 5,040.00 0.6K
11:09 5,035.00 5,035.00 5,035.00 5,035.00 0.8K
11:19 5,040.00 5,040.00 5,040.00 5,040.00 1.1K
11:21 5,040.00 5,040.00 5,040.00 5,040.00 1.9K
11:22 5,040.00 5,040.00 5,040.00 5,040.00 1.6K
11:27 5,045.00 5,045.00 5,045.00 5,045.00 0.3K
11:33 5,035.00 5,035.00 5,035.00 5,035.00 0.6K
11:35 5,034.98 5,034.98 5,034.98 5,034.98 0.0K
11:38 5,035.00 5,035.00 5,035.00 5,035.00 0.4K
11:40 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
11:41 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
11:44 5,035.00 5,035.00 5,035.00 5,035.00 0.5K
11:48 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
11:49 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
11:53 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
11:56 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
11:57 5,045.00 5,045.00 5,045.00 5,045.00 1.1K
11:58 5,040.00 5,040.00 5,040.00 5,040.00 5.0K
11:59 5,050.00 5,050.00 5,050.00 5,050.00 0.4K
12:01 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
12:02 5,045.00 5,047.50 5,040.00 5,047.50 1.6K
12:03 5,045.00 5,050.00 5,045.00 5,050.00 0.4K
12:04 5,042.99 5,045.00 5,042.99 5,045.00 0.3K
12:07 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
12:10 5,045.00 5,045.00 5,045.00 5,045.00 1.0K
12:11 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
12:12 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
12:16 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
12:17 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
12:21 5,055.00 5,055.00 5,055.00 5,055.00 0.2K
12:25 5,060.00 5,060.00 5,060.00 5,060.00 0.0K
12:28 5,060.00 5,060.00 5,060.00 5,060.00 1.2K
12:30 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
12:32 5,055.00 5,055.00 5,055.00 5,055.00 0.1K
12:51 5,055.00 5,060.00 5,055.00 5,060.00 0.5K
13:01 5,060.00 5,060.00 5,060.00 5,060.00 0.4K
13:02 5,055.00 5,060.00 5,055.00 5,060.00 0.0K
13:03 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
13:05 5,065.00 5,065.00 5,065.00 5,065.00 0.5K
13:06 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
13:08 5,065.00 5,065.00 5,065.00 5,065.00 0.1K
13:10 5,060.00 5,060.00 5,060.00 5,060.00 0.4K
13:15 5,060.00 5,060.00 5,060.00 5,060.00 0.0K
13:16 5,055.00 5,055.00 5,055.00 5,055.00 1.0K
13:25 5,060.00 5,060.00 5,060.00 5,060.00 1.9K
13:26 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
13:29 5,055.00 5,060.00 5,055.00 5,060.00 0.2K
13:31 5,055.00 5,055.00 5,055.00 5,055.00 0.2K
13:32 5,055.00 5,055.00 5,055.00 5,055.00 0.2K
13:33 5,055.00 5,055.00 5,055.00 5,055.00 0.2K
13:36 5,050.00 5,050.00 5,050.00 5,050.00 1.0K
13:37 5,055.00 5,055.00 5,050.00 5,050.00 1.9K
13:38 5,050.00 5,050.00 5,050.00 5,050.00 0.5K
13:39 5,045.00 5,045.00 5,040.00 5,040.00 0.3K
13:40 5,035.00 5,035.00 5,030.00 5,035.00 0.8K
13:41 5,039.19 5,039.19 5,039.19 5,039.19 0.0K
13:42 5,040.00 5,040.00 5,040.00 5,040.00 0.4K
13:44 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
13:45 5,040.00 5,040.00 5,040.00 5,040.00 0.2K
13:49 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
13:53 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
13:57 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
14:00 5,030.00 5,030.00 5,020.00 5,025.00 4.7K
14:01 5,020.00 5,020.00 5,020.00 5,020.00 0.9K
14:04 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
14:06 5,025.00 5,025.00 5,020.00 5,020.00 0.7K
14:07 5,020.00 5,020.00 5,020.00 5,020.00 0.2K
14:10 5,015.00 5,025.00 5,015.00 5,025.00 0.5K
14:16 5,025.00 5,025.00 5,025.00 5,025.00 0.4K
14:24 5,025.00 5,025.00 5,025.00 5,025.00 2.0K
14:25 5,025.00 5,025.00 5,025.00 5,025.00 0.8K
14:30 5,025.00 5,025.00 5,025.00 5,025.00 0.2K
14:31 5,020.00 5,020.00 5,020.00 5,020.00 0.3K
14:33 5,010.00 5,010.00 5,010.00 5,010.00 0.1K
14:34 5,015.00 5,015.00 5,015.00 5,015.00 43.3K
14:35 5,015.00 5,015.00 5,015.00 5,015.00 0.0K
14:43 5,015.00 5,015.00 5,010.00 5,010.00 0.0K
14:45 5,010.00 5,010.00 5,010.00 5,010.00 0.0K
14:49 5,005.00 5,005.00 5,005.00 5,005.00 0.0K
14:50 4,986.00 5,015.00 4,986.00 5,015.00 46.8K
14:51 5,005.00 5,005.00 5,000.00 5,000.00 0.7K
14:52 5,000.00 5,000.00 4,998.00 4,998.00 1.0K
14:53 4,998.00 5,000.00 4,998.00 5,000.00 2.0K
14:54 5,000.00 5,000.00 5,000.00 5,000.00 0.5K
14:55 5,005.00 5,020.00 5,005.00 5,015.00 2.6K
14:56 5,015.00 5,015.00 5,015.00 5,015.00 0.1K
14:57 5,015.00 5,015.00 5,015.00 5,015.00 0.2K
14:58 5,020.00 5,020.00 5,015.00 5,015.00 0.3K
14:59 5,010.00 5,010.00 5,010.00 5,010.00 0.2K
15:01 5,015.00 5,015.00 5,015.00 5,015.00 0.0K
15:03 5,015.00 5,017.50 5,015.00 5,017.50 0.6K
15:05 5,017.50 5,017.50 5,017.50 5,017.50 0.1K
15:06 5,015.00 5,015.00 5,015.00 5,015.00 0.1K
15:07 5,010.00 5,010.00 5,010.00 5,010.00 0.3K
15:08 5,010.00 5,010.00 5,000.00 5,000.00 1.4K
15:09 5,000.00 5,000.00 5,000.00 5,000.00 0.2K
15:11 5,000.00 5,000.00 5,000.00 5,000.00 0.1K
15:12 4,998.00 4,998.00 4,998.00 4,998.00 0.8K
15:13 5,000.00 5,000.00 5,000.00 5,000.00 0.3K
15:15 5,002.11 5,005.00 5,002.11 5,005.00 0.5K
15:17 5,010.00 5,010.00 5,010.00 5,010.00 0.0K
15:19 5,015.00 5,015.00 5,015.00 5,015.00 0.5K
15:20 5,010.00 5,010.00 5,010.00 5,010.00 0.2K
15:22 5,015.00 5,015.00 5,010.00 5,010.00 0.7K
15:27 5,015.00 5,015.00 5,015.00 5,015.00 0.0K
15:28 5,015.00 5,015.00 5,015.00 5,015.00 0.2K
15:30 5,020.00 5,020.00 5,020.00 5,020.00 0.8K
15:31 5,020.00 5,020.00 5,020.00 5,020.00 0.4K
15:34 5,020.00 5,020.00 5,020.00 5,020.00 0.2K
15:35 5,015.00 5,015.00 5,015.00 5,015.00 0.0K
15:36 5,020.00 5,020.00 5,015.00 5,015.00 1.3K
15:39 5,015.00 5,015.00 5,015.00 5,015.00 0.7K
15:42 5,020.00 5,020.00 5,020.00 5,020.00 0.0K
15:46 5,015.00 5,015.00 5,015.00 5,015.00 1.6K
15:48 5,010.00 5,010.00 5,010.00 5,010.00 3.1K
15:50 5,010.00 5,010.00 5,005.00 5,005.00 0.9K
15:53 5,015.00 5,015.00 5,015.00 5,015.00 1.6K
15:54 5,010.00 5,010.00 5,010.00 5,010.00 0.4K
15:55 5,010.00 5,010.00 5,010.00 5,010.00 1.3K
16:00 5,005.00 5,005.00 4,998.00 4,998.00 2.4K
16:01 4,998.00 5,000.00 4,998.00 5,000.00 2.8K
16:02 5,005.00 5,005.00 5,000.00 5,000.00 1.8K
16:03 5,002.11 5,005.00 5,002.11 5,005.00 0.4K
16:04 4,998.00 4,998.00 4,998.00 4,998.00 1.3K
16:05 5,000.00 5,000.00 5,000.00 5,000.00 1.2K
16:06 5,002.50 5,005.00 5,002.50 5,005.00 7.5K
16:08 5,005.00 5,005.00 5,005.00 5,005.00 0.7K
16:09 5,010.00 5,010.00 5,010.00 5,010.00 0.4K
16:11 5,010.00 5,010.00 5,010.00 5,010.00 1.0K
16:12 5,015.00 5,015.00 5,015.00 5,015.00 0.0K
16:15 5,010.00 5,010.00 5,010.00 5,010.00 0.9K
16:16 5,010.00 5,010.00 5,010.00 5,010.00 0.4K
16:17 5,010.00 5,010.00 5,010.00 5,010.00 0.5K
16:18 5,014.95 5,014.95 5,014.95 5,014.95 1.9K
16:20 5,015.00 5,015.00 5,005.00 5,005.00 2.9K
16:21 5,005.00 5,010.00 5,005.00 5,010.00 7.6K
16:23 5,010.00 5,015.00 5,010.00 5,015.00 1.6K
16:24 5,010.00 5,015.00 5,010.00 5,015.00 2.5K
16:26 5,005.00 5,005.00 5,005.00 5,005.00 0.1K
16:27 5,005.00 5,005.00 5,005.00 5,005.00 0.2K
16:29 5,010.00 5,010.00 5,005.00 5,005.00 4.7K
16:33 5,005.00 5,005.00 5,005.00 5,005.00 3.0K
16:35 4,996.00 4,996.00 4,996.00 4,996.00 154.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据