DCC plc

DCC
🏛️ 英国 →
4,772.00
最后更新: 2025-09-30
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 4,590.00 4,590.00 4,590.00 4,590.00 0.6K
08:01 4,600.00 4,606.00 4,598.00 4,606.00 0.4K
08:04 4,599.15 4,599.15 4,599.15 4,599.15 0.0K
08:05 4,600.60 4,600.60 4,600.60 4,600.60 0.1K
08:06 4,604.00 4,606.00 4,604.00 4,606.00 0.1K
08:08 4,606.00 4,606.00 4,606.00 4,606.00 0.0K
08:10 4,604.00 4,604.00 4,600.00 4,600.00 0.4K
08:11 4,592.00 4,592.00 4,592.00 4,592.00 0.1K
08:12 4,596.00 4,596.00 4,595.00 4,596.00 0.1K
08:16 4,594.00 4,594.00 4,594.00 4,594.00 0.3K
08:19 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
08:21 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
08:22 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
08:23 4,582.00 4,583.00 4,582.00 4,583.00 0.6K
08:24 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
08:25 4,582.00 4,582.00 4,580.41 4,580.41 0.5K
08:28 4,584.00 4,586.00 4,582.00 4,582.00 0.6K
08:29 4,584.00 4,586.00 4,584.00 4,584.00 0.3K
08:30 4,588.00 4,588.00 4,588.00 4,588.00 0.6K
08:31 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
08:33 4,594.03 4,594.03 4,594.03 4,594.03 0.0K
08:34 4,592.00 4,592.00 4,592.00 4,592.00 0.1K
08:35 4,591.40 4,591.40 4,591.40 4,591.40 0.0K
08:39 4,596.00 4,596.00 4,596.00 4,596.00 0.6K
08:41 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
08:42 4,598.00 4,600.00 4,598.00 4,600.00 0.1K
08:43 4,596.00 4,596.00 4,596.00 4,596.00 0.2K
08:44 4,594.44 4,596.00 4,592.00 4,592.00 0.4K
08:48 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
08:49 4,590.00 4,590.00 4,586.00 4,586.00 1.9K
08:51 4,586.00 4,586.00 4,586.00 4,586.00 0.3K
08:52 4,588.00 4,588.00 4,586.00 4,588.00 0.2K
08:54 4,588.00 4,588.00 4,588.00 4,588.00 0.1K
08:56 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
08:59 4,580.00 4,582.00 4,580.00 4,582.00 0.1K
09:03 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
09:05 4,578.00 4,578.00 4,578.00 4,578.00 0.0K
09:06 4,584.00 4,586.00 4,584.00 4,586.00 0.1K
09:08 4,584.00 4,584.00 4,584.00 4,584.00 0.3K
09:10 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
09:11 4,584.81 4,584.81 4,584.81 4,584.81 0.0K
09:12 4,578.00 4,578.00 4,574.00 4,573.98 0.4K
09:13 4,574.00 4,576.00 4,574.00 4,576.00 0.7K
09:15 4,580.00 4,582.00 4,580.00 4,582.00 0.3K
09:16 4,582.37 4,582.37 4,582.37 4,582.37 0.1K
09:17 4,583.45 4,583.45 4,583.45 4,583.45 1.9K
09:20 4,582.36 4,582.36 4,582.36 4,582.36 0.0K
09:21 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
09:23 4,584.89 4,586.00 4,584.89 4,586.00 0.1K
09:24 4,586.00 4,586.00 4,582.00 4,582.00 0.3K
09:26 4,584.90 4,584.90 4,582.00 4,582.00 1.2K
09:27 4,582.36 4,582.36 4,582.36 4,582.36 0.1K
09:29 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
09:30 4,584.00 4,586.00 4,584.00 4,584.00 2.3K
09:32 4,586.00 4,588.00 4,586.00 4,586.44 0.2K
09:34 4,588.00 4,588.00 4,588.00 4,588.00 0.0K
09:35 4,590.00 4,590.00 4,590.00 4,590.00 0.3K
09:36 4,580.00 4,580.00 4,580.00 4,580.00 2.3K
09:37 4,576.00 4,576.00 4,576.00 4,576.00 0.3K
09:41 4,578.00 4,578.00 4,578.00 4,578.00 0.2K
09:42 4,578.00 4,578.00 4,578.00 4,578.00 0.0K
09:43 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
09:45 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
09:46 4,580.00 4,582.00 4,580.00 4,582.00 0.1K
09:47 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
09:48 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
09:50 4,584.00 4,584.00 4,584.00 4,584.00 0.4K
09:51 4,586.00 4,586.00 4,586.00 4,586.00 0.2K
09:52 4,588.00 4,588.00 4,588.00 4,588.00 0.2K
09:54 4,590.00 4,590.00 4,588.00 4,590.00 1.7K
09:55 4,590.00 4,592.00 4,590.00 4,592.00 0.2K
09:56 4,591.27 4,591.27 4,591.27 4,591.27 0.1K
09:57 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
09:58 4,592.00 4,592.00 4,591.00 4,591.00 0.2K
09:59 4,592.36 4,594.00 4,592.36 4,594.00 0.2K
10:00 4,594.00 4,596.00 4,594.00 4,596.00 0.5K
10:01 4,598.00 4,600.00 4,598.00 4,600.00 0.2K
10:02 4,597.48 4,597.48 4,597.48 4,597.48 0.6K
10:04 4,600.00 4,600.00 4,596.00 4,596.00 0.1K
10:06 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
10:08 4,594.00 4,594.00 4,594.00 4,594.00 0.4K
10:10 4,592.00 4,592.00 4,590.00 4,590.00 0.4K
10:11 4,594.00 4,594.00 4,594.00 4,594.00 0.3K
10:13 4,593.45 4,593.45 4,593.45 4,593.45 0.0K
10:16 4,592.00 4,592.00 4,592.00 4,592.00 0.1K
10:18 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
10:19 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
10:21 4,592.00 4,592.00 4,590.00 4,590.00 0.2K
10:22 4,588.00 4,588.00 4,588.00 4,588.00 0.0K
10:25 4,588.00 4,588.00 4,588.00 4,588.00 0.1K
10:27 4,590.00 4,590.00 4,590.00 4,590.00 2.0K
10:28 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
10:30 4,586.00 4,590.00 4,586.00 4,590.00 0.0K
10:35 4,592.00 4,592.00 4,592.00 4,592.00 0.1K
10:36 4,594.00 4,596.00 4,592.00 4,592.00 0.9K
10:37 4,594.00 4,594.00 4,594.00 4,594.00 0.4K
10:38 4,594.00 4,594.00 4,594.00 4,594.00 0.0K
10:41 4,596.00 4,596.00 4,596.00 4,596.00 0.3K
10:43 4,594.00 4,594.00 4,592.00 4,592.00 0.1K
10:45 4,591.44 4,591.44 4,591.44 4,591.44 0.0K
10:51 4,592.00 4,593.00 4,592.00 4,593.00 0.1K
10:52 4,594.00 4,594.00 4,592.00 4,592.00 0.3K
10:54 4,592.00 4,592.00 4,592.00 4,592.00 0.2K
10:55 4,592.00 4,592.00 4,588.00 4,588.00 0.3K
10:56 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
10:57 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
10:59 4,588.02 4,588.02 4,588.02 4,588.02 0.7K
11:01 4,592.00 4,592.00 4,592.00 4,592.00 0.1K
11:03 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
11:04 4,596.00 4,596.00 4,592.00 4,592.00 2.0K
11:06 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
11:10 4,591.27 4,591.27 4,591.27 4,591.27 0.1K
11:18 4,588.00 4,588.00 4,588.00 4,588.00 0.2K
11:19 4,588.00 4,588.00 4,588.00 4,588.00 0.1K
11:27 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
11:32 4,590.00 4,592.00 4,590.00 4,592.00 0.2K
11:34 4,590.00 4,590.00 4,588.00 4,588.00 0.1K
11:36 4,592.00 4,594.00 4,592.00 4,592.00 6.5K
11:37 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
11:39 4,592.00 4,592.00 4,592.00 4,592.00 0.2K
11:40 4,594.00 4,596.00 4,594.00 4,596.00 0.1K
11:41 4,594.00 4,594.00 4,594.00 4,594.00 0.3K
11:43 4,596.00 4,596.00 4,595.56 4,595.56 0.9K
11:45 4,594.89 4,596.00 4,594.89 4,596.00 0.2K
11:46 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
11:47 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
11:50 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
11:51 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
11:52 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
11:55 4,596.63 4,596.63 4,596.63 4,596.60 0.1K
11:56 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
11:57 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
12:00 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
12:03 4,598.00 4,598.00 4,598.00 4,598.00 0.2K
12:10 4,594.00 4,594.00 4,594.00 4,594.00 0.2K
12:13 4,592.00 4,600.00 4,592.00 4,600.00 0.9K
12:18 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
12:23 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
12:27 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
12:28 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
12:29 4,592.00 4,592.00 4,592.00 4,592.00 0.2K
12:33 4,592.00 4,592.00 4,592.00 4,592.00 0.1K
12:40 4,594.00 4,594.00 4,594.00 4,594.00 0.3K
12:42 4,596.00 4,596.00 4,590.00 4,590.00 1.8K
12:44 4,590.00 4,591.43 4,590.00 4,591.43 0.6K
12:49 4,591.78 4,591.78 4,591.78 4,591.78 0.0K
12:50 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
12:53 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
12:58 4,588.00 4,588.00 4,588.00 4,588.00 0.0K
12:59 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
13:02 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
13:03 4,592.00 4,592.00 4,592.00 4,592.00 0.3K
13:04 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
13:09 4,589.52 4,589.52 4,589.52 4,589.52 0.2K
13:19 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
13:21 4,586.00 4,586.00 4,586.00 4,586.00 0.2K
13:24 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
13:29 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
13:32 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
13:33 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
13:34 4,592.00 4,592.00 4,592.00 4,592.00 0.4K
13:38 4,592.00 4,594.00 4,592.00 4,594.00 0.4K
13:42 4,590.00 4,590.00 4,590.00 4,590.00 0.3K
13:43 4,578.00 4,578.00 4,578.00 4,578.00 1.2K
13:46 4,578.00 4,578.00 4,570.00 4,572.00 0.8K
13:48 4,574.00 4,576.00 4,574.00 4,576.00 0.2K
13:50 4,572.00 4,572.00 4,572.00 4,572.00 0.0K
13:51 4,574.00 4,574.00 4,574.00 4,574.00 0.1K
13:52 4,576.00 4,576.00 4,576.00 4,576.00 0.0K
13:54 4,575.11 4,575.11 4,575.11 4,575.11 0.0K
13:59 4,574.00 4,574.00 4,572.00 4,572.00 0.8K
14:00 4,574.00 4,574.00 4,572.00 4,572.00 4.9K
14:02 4,574.00 4,574.00 4,574.00 4,574.00 0.0K
14:03 4,574.71 4,574.71 4,574.71 4,574.71 0.1K
14:05 4,574.00 4,574.00 4,574.00 4,574.00 0.0K
14:07 4,576.00 4,578.00 4,576.00 4,578.00 2.7K
14:08 4,578.00 4,578.00 4,578.00 4,578.00 0.0K
14:09 4,578.00 4,578.00 4,576.00 4,576.00 3.3K
14:10 4,578.00 4,578.00 4,578.00 4,578.00 0.3K
14:12 4,580.00 4,580.00 4,580.00 4,580.00 3.2K
14:14 4,580.61 4,580.61 4,580.61 4,580.61 0.1K
14:16 4,580.00 4,580.00 4,578.00 4,578.00 2.9K
14:18 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
14:24 4,580.00 4,580.00 4,580.00 4,580.00 0.4K
14:26 4,578.00 4,578.00 4,578.00 4,578.00 0.4K
14:28 4,580.00 4,584.00 4,580.00 4,584.00 0.9K
14:29 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
14:30 4,584.00 4,586.00 4,584.00 4,586.00 1.1K
14:31 4,586.00 4,586.00 4,578.00 4,578.00 4.1K
14:33 4,578.00 4,578.00 4,578.00 4,578.00 0.2K
14:34 4,580.00 4,580.00 4,580.00 4,580.00 0.5K
14:35 4,580.00 4,580.00 4,578.00 4,578.00 0.3K
14:36 4,580.00 4,582.00 4,580.00 4,582.00 0.1K
14:38 4,582.00 4,582.00 4,580.00 4,580.00 1.2K
14:42 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
14:43 4,578.00 4,578.00 4,578.00 4,578.00 0.3K
14:45 4,576.00 4,576.00 4,576.00 4,576.00 0.8K
14:46 4,576.00 4,578.00 4,576.00 4,578.00 3.1K
14:49 4,574.00 4,574.00 4,574.00 4,574.00 0.2K
14:51 4,578.00 4,578.00 4,578.00 4,578.00 0.2K
14:52 4,572.00 4,576.70 4,572.00 4,576.70 0.4K
14:53 4,576.00 4,576.00 4,576.00 4,576.00 0.0K
14:56 4,576.00 4,576.00 4,576.00 4,576.00 0.3K
14:57 4,578.00 4,578.00 4,576.00 4,576.00 0.3K
14:59 4,576.00 4,576.00 4,576.00 4,576.00 0.1K
15:00 4,576.00 4,578.00 4,576.00 4,578.00 1.0K
15:01 4,572.00 4,572.00 4,572.00 4,572.00 0.1K
15:02 4,570.00 4,574.00 4,570.00 4,574.00 0.6K
15:03 4,576.00 4,576.00 4,576.00 4,576.00 0.0K
15:04 4,580.00 4,580.00 4,578.00 4,578.00 6.7K
15:05 4,578.71 4,580.00 4,578.00 4,580.00 0.5K
15:06 4,580.00 4,582.00 4,580.00 4,580.00 1.0K
15:07 4,578.00 4,578.00 4,578.00 4,578.00 0.0K
15:08 4,576.00 4,576.00 4,572.00 4,574.00 0.6K
15:09 4,576.00 4,576.00 4,576.00 4,576.00 0.2K
15:10 4,578.00 4,580.00 4,578.00 4,580.00 0.1K
15:13 4,582.00 4,584.00 4,582.00 4,584.00 1.0K
15:14 4,584.00 4,586.00 4,584.00 4,584.00 2.7K
15:15 4,582.00 4,582.00 4,582.00 4,582.00 0.2K
15:16 4,582.71 4,582.71 4,582.71 4,582.71 0.1K
15:18 4,581.05 4,581.05 4,581.05 4,581.05 0.0K
15:19 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
15:20 4,586.00 4,586.00 4,584.00 4,584.00 0.8K
15:21 4,586.00 4,586.00 4,586.00 4,586.00 0.3K
15:23 4,582.00 4,584.00 4,582.00 4,582.00 0.1K
15:24 4,584.00 4,584.00 4,582.00 4,582.00 1.8K
15:25 4,584.00 4,584.00 4,582.00 4,582.00 0.2K
15:28 4,586.00 4,586.00 4,586.00 4,586.00 0.0K
15:30 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
15:31 4,584.00 4,584.00 4,580.00 4,580.00 0.2K
15:32 4,580.00 4,580.00 4,579.14 4,579.14 0.2K
15:33 4,578.00 4,578.00 4,578.00 4,578.00 0.1K
15:34 4,576.00 4,576.00 4,576.00 4,576.00 0.1K
15:37 4,578.00 4,580.00 4,578.00 4,580.00 5.7K
15:41 4,576.00 4,576.00 4,576.00 4,576.00 0.2K
15:49 4,578.00 4,580.00 4,578.00 4,580.00 0.6K
15:50 4,580.00 4,582.00 4,580.00 4,582.00 0.1K
15:51 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
15:53 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
15:54 4,582.00 4,582.00 4,582.00 4,582.00 0.2K
15:55 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
15:56 4,582.00 4,582.00 4,581.39 4,581.39 0.2K
15:58 4,584.00 4,584.00 4,584.00 4,584.00 0.2K
16:00 4,584.00 4,584.15 4,582.00 4,584.15 1.1K
16:04 4,586.00 4,586.00 4,586.00 4,586.00 0.3K
16:07 4,586.00 4,586.00 4,584.00 4,584.00 1.8K
16:08 4,582.00 4,582.00 4,580.00 4,582.00 1.5K
16:09 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
16:10 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
16:11 4,582.00 4,582.00 4,582.00 4,582.00 4.1K
16:13 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
16:14 4,582.00 4,582.00 4,582.00 4,582.00 0.2K
16:15 4,581.39 4,581.39 4,581.39 4,581.39 0.3K
16:16 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
16:17 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
16:19 4,580.00 4,582.00 4,580.00 4,582.00 0.1K
16:20 4,580.00 4,581.53 4,580.00 4,581.53 0.3K
16:21 4,582.00 4,582.00 4,582.00 4,582.00 0.3K
16:22 4,584.00 4,584.00 4,584.00 4,584.00 0.8K
16:23 4,584.00 4,584.00 4,584.00 4,584.00 0.2K
16:24 4,586.00 4,586.00 4,586.00 4,586.00 0.3K
16:25 4,586.00 4,586.00 4,586.00 4,586.00 0.4K
16:26 4,584.00 4,584.00 4,584.00 4,584.00 0.3K
16:27 4,584.00 4,586.00 4,584.00 4,586.00 0.3K
16:28 4,587.06 4,587.06 4,587.06 4,587.06 0.1K
16:29 4,584.00 4,584.00 4,582.00 4,582.00 0.7K
16:35 4,580.00 4,580.00 4,580.00 4,580.00 116.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据