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 5,045.00 5,065.00 5,045.00 5,065.00 1.1K
08:01 5,085.00 5,095.00 5,085.00 5,090.00 0.9K
08:02 5,085.00 5,085.00 5,065.00 5,065.00 0.8K
08:03 5,060.00 5,070.00 5,060.00 5,065.00 0.7K
08:04 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
08:05 5,075.00 5,075.00 5,075.00 5,075.00 0.1K
08:06 5,085.00 5,095.00 5,085.00 5,086.23 1.1K
08:07 5,105.00 5,105.00 5,100.00 5,100.00 1.1K
08:08 5,105.00 5,115.00 5,105.00 5,115.00 4.7K
08:09 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
08:10 5,120.00 5,120.00 5,120.00 5,120.00 0.1K
08:11 5,115.00 5,115.00 5,115.00 5,115.00 0.0K
08:12 5,110.00 5,110.00 5,110.00 5,110.00 0.0K
08:14 5,120.00 5,120.00 5,110.00 5,110.00 4.7K
08:15 5,110.00 5,110.00 5,105.00 5,105.00 0.4K
08:17 5,105.00 5,105.00 5,100.00 5,100.00 0.5K
08:20 5,095.00 5,095.00 5,090.00 5,090.00 1.1K
08:21 5,095.00 5,095.00 5,095.00 5,095.00 0.0K
08:22 5,090.00 5,090.00 5,080.00 5,080.00 0.8K
08:24 5,080.00 5,080.00 5,080.00 5,080.00 1.0K
08:25 5,080.00 5,080.00 5,080.00 5,080.00 0.6K
08:26 5,090.00 5,090.00 5,090.00 5,090.00 0.4K
08:28 5,085.00 5,085.00 5,085.00 5,085.00 0.5K
08:29 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
08:30 5,085.00 5,085.00 5,085.00 5,085.00 0.1K
08:31 5,085.00 5,085.00 5,085.00 5,085.00 0.0K
08:32 5,080.00 5,080.00 5,080.00 5,080.00 0.1K
08:34 5,075.00 5,075.00 5,075.00 5,075.00 0.0K
08:35 5,078.01 5,078.01 5,078.01 5,078.01 0.0K
08:36 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
08:40 5,075.00 5,075.00 5,075.00 5,075.00 0.2K
08:42 5,070.00 5,070.00 5,070.00 5,070.00 0.1K
08:43 5,065.00 5,070.00 5,055.00 5,055.00 2.8K
08:44 5,055.00 5,060.00 5,055.00 5,060.00 0.1K
08:46 5,055.90 5,055.90 5,055.00 5,055.00 4.4K
08:48 5,045.00 5,050.00 5,045.00 5,050.00 0.6K
08:50 5,045.00 5,045.00 5,045.00 5,045.00 0.6K
08:51 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
08:52 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
08:55 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
08:56 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
08:57 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
08:58 5,045.00 5,045.00 5,045.00 5,045.00 0.6K
08:59 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
09:00 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
09:01 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
09:03 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
09:04 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
09:06 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
09:08 5,050.00 5,050.00 5,050.00 5,050.00 0.6K
09:10 5,055.00 5,055.00 5,055.00 5,055.00 0.1K
09:11 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
09:12 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
09:13 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
09:16 5,050.00 5,050.00 5,050.00 5,050.00 0.2K
09:18 5,055.00 5,057.20 5,055.00 5,057.20 0.2K
09:19 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
09:20 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
09:21 5,040.00 5,040.00 5,040.00 5,040.00 0.4K
09:23 5,045.00 5,045.00 5,040.00 5,045.00 0.3K
09:26 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
09:27 5,040.00 5,040.00 5,040.00 5,040.00 0.2K
09:28 5,040.00 5,042.19 5,040.00 5,042.19 0.3K
09:29 5,045.00 5,045.00 5,045.00 5,045.00 0.4K
09:30 5,045.00 5,045.00 5,040.00 5,040.00 0.3K
09:33 5,040.00 5,040.00 5,040.00 5,040.00 0.6K
09:34 5,040.00 5,055.00 5,040.00 5,055.00 1.7K
09:35 5,055.00 5,055.00 5,050.00 5,050.00 0.3K
09:38 5,052.20 5,052.20 5,052.20 5,052.19 0.1K
09:39 5,050.00 5,050.00 5,050.00 5,050.00 0.2K
09:40 5,050.00 5,050.00 5,050.00 5,050.00 2.0K
09:41 5,050.00 5,050.00 5,050.00 5,050.00 0.2K
09:42 5,045.00 5,045.00 5,045.00 5,045.00 0.5K
09:44 5,045.00 5,045.00 5,045.00 5,045.00 0.5K
09:45 5,050.00 5,050.00 5,050.00 5,050.00 0.8K
09:48 5,055.00 5,055.00 5,055.00 5,055.00 0.1K
09:49 5,058.16 5,058.16 5,058.16 5,058.16 0.1K
09:51 5,055.00 5,060.00 5,055.00 5,060.00 0.1K
09:53 5,050.00 5,050.00 5,050.00 5,050.00 0.2K
09:56 5,050.00 5,055.00 5,050.00 5,050.00 0.5K
10:03 5,055.00 5,055.00 5,055.00 5,055.00 0.9K
10:09 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
10:10 5,055.00 5,055.00 5,050.00 5,050.00 0.3K
10:11 5,050.00 5,050.00 5,050.00 5,050.00 2.0K
10:16 5,055.00 5,070.00 5,055.00 5,065.00 5.6K
10:18 5,065.00 5,065.00 5,060.00 5,060.00 0.4K
10:21 5,066.50 5,066.50 5,066.50 5,066.50 0.1K
10:22 5,070.00 5,070.00 5,070.00 5,070.00 3.3K
10:23 5,070.00 5,070.00 5,070.00 5,070.00 0.4K
10:25 5,065.00 5,065.00 5,065.00 5,065.00 0.3K
10:30 5,060.00 5,065.00 5,060.00 5,065.00 14.0K
10:31 5,062.50 5,062.50 5,062.50 5,062.50 5.0K
10:32 5,060.00 5,060.00 5,060.00 5,060.00 5.4K
10:33 5,060.00 5,065.00 5,060.00 5,065.00 3.4K
10:34 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
10:37 5,055.00 5,055.00 5,055.00 5,055.00 0.0K
10:39 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
10:40 5,056.04 5,060.00 5,055.00 5,055.00 0.7K
10:43 5,050.00 5,050.00 5,050.00 5,050.00 0.4K
10:44 5,050.00 5,050.00 5,050.00 5,050.00 0.5K
10:46 5,045.00 5,050.00 5,045.00 5,050.00 3.5K
10:47 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
10:48 5,045.00 5,050.00 5,045.00 5,050.00 0.1K
10:49 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
10:50 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
10:51 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
10:55 5,045.00 5,045.00 5,045.00 5,045.00 1.2K
11:01 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
11:02 5,040.00 5,040.00 5,040.00 5,040.00 0.6K
11:04 5,035.00 5,035.00 5,035.00 5,035.00 0.5K
11:05 5,040.00 5,040.00 5,040.00 5,040.00 0.2K
11:06 5,035.00 5,045.00 5,035.00 5,045.00 1.2K
11:09 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
11:10 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
11:12 5,037.09 5,037.09 5,037.09 5,037.10 0.2K
11:14 5,035.00 5,035.00 5,035.00 5,035.00 1.0K
11:16 5,040.00 5,040.00 5,040.00 5,040.00 0.4K
11:18 5,045.00 5,045.00 5,045.00 5,045.00 0.3K
11:20 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
11:21 5,040.00 5,040.00 5,040.00 5,040.00 0.5K
11:26 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
11:27 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
11:28 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
11:29 5,045.00 5,045.00 5,040.00 5,040.00 0.1K
11:31 5,050.00 5,050.00 5,045.00 5,045.00 0.2K
11:33 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
11:43 5,040.00 5,040.00 5,035.00 5,035.00 0.7K
11:44 5,036.58 5,040.00 5,036.58 5,040.00 0.1K
11:45 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
11:47 5,036.30 5,036.30 5,036.30 5,036.30 0.0K
11:49 5,036.31 5,036.31 5,036.31 5,036.31 0.2K
11:52 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
11:55 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
11:56 5,035.06 5,035.06 5,035.06 5,035.06 0.4K
12:00 5,035.00 5,035.00 5,030.00 5,030.00 1.2K
12:01 5,030.00 5,030.00 5,030.00 5,030.00 8.7K
12:02 5,040.00 5,040.00 5,040.00 5,040.00 1.9K
12:05 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
12:12 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
12:13 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
12:14 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
12:15 5,045.00 5,045.00 5,045.00 5,045.00 0.4K
12:21 5,045.00 5,045.00 5,045.00 5,045.00 0.3K
12:24 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
12:26 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
12:27 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
12:29 5,040.00 5,040.00 5,040.00 5,040.00 0.8K
12:30 5,040.00 5,041.07 5,040.00 5,041.07 0.0K
12:31 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
12:32 5,035.00 5,035.00 5,035.00 5,035.00 0.4K
12:36 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
12:40 5,045.00 5,045.00 5,040.00 5,040.00 0.5K
12:42 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
12:46 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
12:48 5,040.00 5,040.00 5,035.00 5,035.00 0.9K
12:49 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
12:51 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
12:57 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
12:59 5,043.03 5,043.03 5,043.03 5,043.03 0.1K
13:01 5,045.00 5,045.00 5,045.00 5,045.00 0.4K
13:06 5,045.00 5,045.00 5,045.00 5,045.00 0.5K
13:10 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
13:12 5,047.77 5,047.77 5,047.77 5,047.77 0.1K
13:15 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
13:19 5,045.00 5,050.00 5,045.00 5,050.00 0.1K
13:20 5,047.58 5,047.58 5,047.58 5,047.58 0.2K
13:21 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
13:23 5,045.00 5,045.00 5,045.00 5,045.00 0.0K
13:25 5,045.00 5,045.00 5,045.00 5,045.00 0.5K
13:27 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
13:28 5,040.00 5,040.00 5,035.00 5,035.00 1.2K
13:29 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
13:30 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
13:31 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
13:33 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
13:34 5,040.00 5,040.00 5,040.00 5,040.00 0.4K
13:40 5,040.00 5,040.00 5,040.00 5,040.00 0.2K
13:41 5,045.00 5,045.00 5,045.00 5,045.00 0.5K
13:42 5,042.57 5,042.57 5,042.57 5,042.57 0.3K
13:43 5,043.15 5,043.15 5,043.15 5,043.15 0.3K
13:44 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
13:46 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
13:47 5,035.00 5,035.00 5,035.00 5,035.00 0.5K
13:50 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
13:51 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
13:52 5,030.00 5,035.00 5,030.00 5,035.00 1.1K
13:53 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
13:54 5,035.00 5,035.00 5,035.00 5,035.00 0.0K
13:55 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
13:56 5,035.00 5,035.00 5,035.00 5,035.00 0.5K
13:58 5,030.00 5,030.00 5,030.00 5,030.00 0.5K
14:00 5,025.00 5,025.00 5,025.00 5,025.00 0.7K
14:01 5,025.00 5,030.00 5,025.00 5,030.00 0.3K
14:02 5,030.53 5,030.53 5,030.53 5,030.53 0.1K
14:04 5,030.00 5,030.00 5,030.00 5,030.00 0.1K
14:05 5,035.00 5,040.00 5,035.00 5,035.00 1.0K
14:06 5,036.30 5,036.30 5,036.30 5,036.30 0.1K
14:08 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
14:09 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
14:11 5,050.00 5,050.00 5,050.00 5,050.00 0.9K
14:12 5,045.00 5,045.00 5,045.00 5,045.00 0.3K
14:18 5,045.00 5,045.00 5,045.00 5,045.00 0.6K
14:22 5,045.00 5,045.00 5,045.00 5,045.00 1.9K
14:24 5,050.00 5,050.00 5,045.00 5,045.00 1.0K
14:25 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
14:26 5,045.00 5,045.00 5,045.00 5,045.00 1.8K
14:30 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
14:34 5,045.00 5,045.00 5,045.00 5,045.00 2.5K
14:35 5,045.00 5,050.00 5,045.00 5,050.00 4.9K
14:38 5,045.00 5,045.00 5,040.00 5,040.00 4.1K
14:39 5,040.00 5,040.00 5,040.00 5,040.00 0.5K
14:40 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
14:41 5,038.15 5,038.15 5,035.00 5,035.00 0.3K
14:42 5,035.00 5,035.00 5,035.00 5,035.00 0.3K
14:43 5,040.00 5,045.00 5,040.00 5,045.00 0.3K
14:46 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
14:47 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
14:50 5,030.00 5,030.00 5,030.00 5,030.00 0.4K
14:52 5,035.00 5,035.00 5,035.00 5,035.00 0.3K
14:53 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
14:54 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
14:55 5,030.00 5,030.00 5,030.00 5,030.00 0.3K
14:56 5,025.00 5,025.00 5,025.00 5,025.00 0.0K
14:57 5,025.00 5,025.00 5,025.00 5,025.00 0.3K
14:58 5,030.00 5,030.00 5,030.00 5,030.00 0.2K
14:59 5,030.00 5,035.00 5,030.00 5,030.00 1.0K
15:00 5,025.00 5,025.00 5,025.00 5,025.00 0.5K
15:02 5,030.00 5,030.00 5,030.00 5,030.00 0.2K
15:03 5,030.00 5,030.00 5,030.00 5,030.00 0.4K
15:04 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
15:05 5,030.00 5,035.00 5,030.00 5,035.00 0.3K
15:07 5,035.00 5,035.00 5,035.00 5,035.00 0.4K
15:08 5,030.00 5,040.00 5,030.00 5,040.00 0.8K
15:09 5,035.00 5,035.00 5,035.00 5,035.00 0.5K
15:10 5,030.00 5,032.50 5,030.00 5,032.50 0.2K
15:11 5,035.00 5,035.00 5,035.00 5,035.00 0.1K
15:12 5,035.00 5,040.00 5,035.00 5,040.00 0.5K
15:13 5,035.00 5,035.00 5,035.00 5,035.00 0.9K
15:14 5,035.00 5,035.00 5,035.00 5,035.00 0.2K
15:15 5,035.00 5,035.00 5,035.00 5,035.00 0.6K
15:16 5,040.00 5,040.00 5,040.00 5,040.00 0.5K
15:17 5,040.00 5,045.00 5,040.00 5,045.00 0.2K
15:19 5,045.00 5,046.30 5,045.00 5,045.00 0.3K
15:20 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
15:21 5,040.00 5,040.00 5,040.00 5,040.00 1.1K
15:22 5,045.00 5,045.00 5,045.00 5,045.00 0.1K
15:23 5,050.00 5,050.00 5,050.00 5,050.00 0.5K
15:24 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
15:25 5,050.00 5,055.00 5,045.00 5,045.00 0.4K
15:26 5,045.00 5,045.00 5,045.00 5,045.00 0.2K
15:27 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
15:28 5,040.00 5,045.00 5,040.00 5,045.00 0.6K
15:29 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
15:30 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
15:31 5,040.00 5,040.00 5,030.00 5,030.00 1.8K
15:32 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
15:33 5,040.00 5,040.00 5,040.00 5,040.00 0.4K
15:34 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
15:35 5,038.15 5,040.00 5,038.15 5,040.00 0.2K
15:37 5,045.00 5,045.00 5,045.00 5,045.00 0.3K
15:38 5,045.00 5,050.00 5,045.00 5,050.00 0.2K
15:39 5,050.00 5,050.00 5,050.00 5,050.00 0.3K
15:40 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
15:41 5,055.00 5,060.00 5,055.00 5,060.00 0.8K
15:45 5,060.00 5,065.00 5,060.00 5,065.00 0.3K
15:47 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
15:49 5,065.00 5,065.00 5,065.00 5,065.00 0.2K
15:50 5,045.00 5,045.00 5,045.00 5,045.00 2.2K
15:51 5,070.00 5,070.00 5,070.00 5,070.00 0.6K
15:53 5,073.02 5,073.02 5,073.02 5,073.02 0.0K
15:54 5,075.00 5,075.00 5,075.00 5,075.00 1.0K
15:56 5,075.00 5,075.00 5,075.00 5,075.00 0.3K
15:57 5,070.00 5,070.00 5,070.00 5,070.00 0.6K
15:59 5,070.00 5,070.00 5,070.00 5,070.00 0.8K
16:03 5,075.00 5,080.00 5,075.00 5,080.00 0.8K
16:04 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
16:05 5,080.00 5,085.00 5,080.00 5,085.00 0.5K
16:06 5,090.00 5,090.00 5,090.00 5,090.00 0.3K
16:07 5,085.00 5,090.00 5,085.00 5,085.00 1.6K
16:08 5,085.00 5,090.00 5,085.00 5,090.00 0.1K
16:10 5,085.00 5,085.00 5,085.00 5,085.00 0.4K
16:11 5,090.00 5,090.00 5,090.00 5,090.00 0.2K
16:12 5,095.00 5,095.00 5,095.00 5,095.00 0.8K
16:13 5,095.00 5,095.00 5,095.00 5,095.00 0.9K
16:16 5,095.00 5,095.00 5,095.00 5,095.00 0.7K
16:17 5,095.00 5,095.00 5,090.00 5,090.00 0.7K
16:18 5,085.00 5,085.00 5,085.00 5,085.00 1.4K
16:22 5,085.00 5,085.00 5,085.00 5,085.00 0.9K
16:24 5,080.00 5,080.00 5,080.00 5,080.00 1.6K
16:25 5,080.00 5,080.00 5,080.00 5,080.00 2.3K
16:26 5,080.00 5,080.00 5,080.00 5,080.00 0.2K
16:27 5,080.00 5,080.00 5,080.00 5,080.00 0.6K
16:29 5,080.00 5,090.00 5,080.00 5,090.00 0.5K
16:35 5,070.00 5,070.00 5,070.00 5,070.00 76.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据