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 4,586.00 4,594.00 4,585.66 4,585.66 0.9K
08:01 4,588.00 4,590.00 4,586.00 4,586.00 0.1K
08:03 4,598.00 4,598.00 4,594.00 4,596.00 0.8K
08:04 4,596.00 4,600.00 4,595.17 4,598.00 0.2K
08:05 4,898.00 4,898.00 4,592.00 4,596.00 1.6K
08:06 4,600.00 4,600.00 4,590.00 4,590.00 0.4K
08:07 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
08:08 4,592.00 4,592.00 4,590.00 4,590.00 0.3K
08:09 4,592.00 4,592.00 4,592.00 4,592.00 0.6K
08:11 4,592.00 4,596.00 4,592.00 4,596.00 0.2K
08:13 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
08:14 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
08:17 4,594.00 4,594.00 4,590.00 4,590.00 1.4K
08:18 4,594.00 4,602.00 4,594.00 4,600.00 0.9K
08:19 4,598.00 4,598.00 4,594.00 4,598.00 0.7K
08:20 4,594.00 4,594.00 4,594.00 4,594.00 1.1K
08:21 4,592.06 4,594.00 4,592.06 4,594.00 2.0K
08:22 4,596.00 4,598.00 4,596.00 4,598.00 0.3K
08:27 4,596.00 4,596.00 4,596.00 4,596.00 0.5K
08:28 4,598.00 4,600.00 4,598.00 4,600.00 0.0K
08:29 4,598.16 4,600.00 4,598.16 4,600.00 0.1K
08:30 4,598.23 4,598.23 4,598.23 4,598.23 0.0K
08:31 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
08:33 4,596.00 4,596.00 4,596.00 4,596.00 0.1K
08:35 4,594.00 4,594.00 4,594.00 4,594.00 1.1K
08:38 4,596.00 4,596.00 4,596.00 4,596.00 0.2K
08:39 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
08:40 4,598.00 4,598.00 4,596.00 4,596.00 1.4K
08:41 4,596.00 4,598.00 4,596.00 4,598.00 1.9K
08:44 4,600.20 4,602.00 4,600.20 4,602.00 0.5K
08:47 4,600.00 4,600.00 4,600.00 4,600.00 0.2K
08:48 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
08:51 4,598.00 4,598.00 4,596.00 4,596.00 0.3K
08:56 4,602.00 4,602.00 4,596.00 4,596.00 2.3K
08:57 4,596.00 4,596.00 4,596.00 4,596.00 1.4K
08:58 4,598.00 4,598.00 4,596.00 4,596.00 0.3K
09:00 4,594.00 4,594.00 4,594.00 4,594.00 0.0K
09:04 4,598.69 4,598.69 4,598.69 4,598.69 0.1K
09:05 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
09:09 4,596.00 4,596.00 4,596.00 4,596.00 1.4K
09:10 4,596.00 4,596.00 4,594.00 4,594.00 2.8K
09:11 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
09:13 4,594.00 4,594.00 4,594.00 4,594.00 0.2K
09:16 4,602.00 4,602.00 4,602.00 4,602.00 0.3K
09:17 4,606.00 4,606.00 4,606.00 4,606.00 0.3K
09:20 4,606.00 4,606.00 4,606.00 4,606.00 0.0K
09:21 4,604.00 4,604.00 4,604.00 4,604.00 0.2K
09:22 4,604.69 4,604.69 4,604.69 4,604.69 0.0K
09:23 4,604.00 4,604.00 4,604.00 4,604.00 1.0K
09:24 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
09:25 4,606.00 4,610.00 4,606.00 4,608.00 0.6K
09:26 4,606.00 4,606.69 4,606.00 4,606.69 0.4K
09:30 4,606.00 4,606.00 4,604.00 4,604.00 0.5K
09:31 4,605.01 4,605.01 4,605.01 4,605.01 0.3K
09:32 4,602.00 4,602.00 4,602.00 4,602.01 0.1K
09:33 4,600.00 4,602.00 4,600.00 4,602.00 0.1K
09:34 4,605.00 4,605.00 4,605.00 4,605.00 0.1K
09:40 4,602.00 4,602.00 4,602.00 4,602.00 0.6K
09:43 4,602.00 4,602.00 4,602.00 4,602.00 2.0K
09:47 4,601.47 4,601.47 4,600.00 4,600.00 0.5K
09:48 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
09:50 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
09:51 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
09:52 4,598.00 4,598.00 4,596.00 4,596.00 0.0K
09:53 4,594.00 4,594.00 4,594.00 4,594.00 0.2K
09:54 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
09:55 4,592.00 4,594.00 4,592.00 4,593.94 0.2K
09:56 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
09:57 4,588.00 4,590.00 4,588.00 4,590.00 15.0K
09:58 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
09:59 4,590.00 4,590.00 4,590.00 4,590.00 16.3K
10:00 4,592.00 4,594.00 4,592.00 4,592.00 0.9K
10:01 4,595.53 4,595.53 4,594.00 4,594.00 0.2K
10:02 4,592.00 4,592.00 4,592.00 4,592.00 3.0K
10:05 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
10:07 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
10:10 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
10:15 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
10:20 4,598.00 4,600.00 4,596.00 4,596.00 0.2K
10:21 4,594.00 4,594.00 4,594.00 4,594.00 0.2K
10:22 4,599.98 4,599.98 4,598.00 4,598.00 0.1K
10:23 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
10:24 4,598.00 4,598.00 4,598.00 4,598.00 0.4K
10:25 4,598.00 4,598.00 4,598.00 4,598.00 0.0K
10:26 4,600.00 4,600.00 4,600.00 4,600.00 0.2K
10:29 4,604.00 4,604.00 4,604.00 4,604.00 0.9K
10:33 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
10:37 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
10:38 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
10:40 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
10:41 4,602.00 4,604.00 4,602.00 4,604.00 0.0K
10:42 4,606.00 4,606.00 4,606.00 4,606.00 0.5K
10:43 4,608.00 4,608.00 4,608.00 4,608.00 0.4K
10:44 4,608.00 4,608.00 4,608.00 4,608.00 0.4K
10:45 4,606.00 4,606.00 4,604.00 4,604.00 1.2K
10:47 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
10:50 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
10:51 4,602.00 4,604.00 4,602.00 4,604.00 0.3K
10:52 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
10:55 4,602.59 4,602.59 4,602.59 4,602.59 0.1K
10:56 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
10:57 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
10:58 4,604.00 4,606.00 4,604.00 4,606.00 0.3K
11:01 4,606.00 4,606.00 4,606.00 4,606.00 0.0K
11:02 4,606.00 4,606.00 4,606.00 4,606.00 0.2K
11:04 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
11:06 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:12 4,610.00 4,610.00 4,606.00 4,608.00 1.3K
11:13 4,608.00 4,608.79 4,608.00 4,608.79 1.4K
11:15 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
11:16 4,612.00 4,612.00 4,612.00 4,612.00 0.2K
11:17 4,616.00 4,616.00 4,616.00 4,616.00 0.2K
11:21 4,614.00 4,614.00 4,612.00 4,613.52 0.4K
11:24 4,614.00 4,616.00 4,614.00 4,616.00 0.4K
11:27 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
11:29 4,616.00 4,616.00 4,616.00 4,616.00 0.3K
11:31 4,616.00 4,616.00 4,614.00 4,614.00 0.1K
11:33 4,612.00 4,614.79 4,612.00 4,614.79 0.0K
11:34 4,614.00 4,614.00 4,614.00 4,614.00 0.2K
11:40 4,612.00 4,612.00 4,610.00 4,610.00 0.2K
11:46 4,610.00 4,610.00 4,610.00 4,610.00 0.2K
11:50 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
11:51 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
11:55 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
11:56 4,612.00 4,614.00 4,612.00 4,614.00 0.0K
11:59 4,614.00 4,616.00 4,614.00 4,616.00 0.4K
12:00 4,616.79 4,616.79 4,616.79 4,616.79 0.0K
12:01 4,614.00 4,614.00 4,614.00 4,614.00 0.1K
12:04 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
12:05 4,615.05 4,616.00 4,612.00 4,612.00 0.2K
12:12 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
12:17 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
12:25 4,608.00 4,608.00 4,608.00 4,608.00 0.7K
12:26 4,604.00 4,611.00 4,602.00 4,602.00 1.4K
12:27 4,604.00 4,604.00 4,602.00 4,604.00 0.5K
12:28 4,604.00 4,604.00 4,604.00 4,604.00 0.2K
12:29 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
12:31 4,604.00 4,604.00 4,604.00 4,604.00 0.7K
12:32 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
12:33 4,606.00 4,606.00 4,606.00 4,606.00 0.0K
12:34 4,604.00 4,604.00 4,604.00 4,604.00 0.6K
12:35 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
12:36 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
12:37 4,606.00 4,608.00 4,606.00 4,608.00 0.4K
12:38 4,606.00 4,606.00 4,606.00 4,606.00 6.6K
12:39 4,612.00 4,612.00 4,612.00 4,612.00 0.3K
12:40 4,612.00 4,612.00 4,612.00 4,612.00 0.1K
12:41 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
12:43 4,612.00 4,612.00 4,612.00 4,612.00 0.2K
12:44 4,614.00 4,614.00 4,614.00 4,614.00 0.8K
12:45 4,616.00 4,616.00 4,614.00 4,614.00 2.0K
12:46 4,616.00 4,616.00 4,614.00 4,614.00 0.1K
12:48 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
12:52 4,616.00 4,616.00 4,616.00 4,616.00 0.3K
12:55 4,616.00 4,616.00 4,616.00 4,616.00 0.1K
13:00 4,614.00 4,614.00 4,614.00 4,614.00 0.5K
13:03 4,616.00 4,618.99 4,616.00 4,618.99 0.8K
13:04 4,618.00 4,618.00 4,618.00 4,618.00 0.1K
13:06 4,618.32 4,618.32 4,618.32 4,618.32 0.1K
13:08 4,616.00 4,616.00 4,616.00 4,616.00 0.3K
13:12 4,612.99 4,612.99 4,612.99 4,612.99 0.6K
13:13 4,614.00 4,614.00 4,614.00 4,614.00 0.2K
13:14 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
13:15 4,612.00 4,612.00 4,612.00 4,612.00 0.1K
13:18 4,614.00 4,614.00 4,614.00 4,614.00 0.2K
13:19 4,616.00 4,616.00 4,616.00 4,616.00 0.2K
13:21 4,616.00 4,616.00 4,616.00 4,616.00 0.1K
13:31 4,618.00 4,618.00 4,614.00 4,614.00 1.2K
13:32 4,610.66 4,616.00 4,610.66 4,616.00 0.0K
13:33 4,514.00 4,616.00 4,514.00 4,616.00 1.3K
13:39 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
13:40 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
13:48 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
13:50 4,614.00 4,614.00 4,614.00 4,614.00 0.1K
13:53 4,616.00 4,616.00 4,616.00 4,616.00 0.1K
13:54 4,620.00 4,620.00 4,616.00 4,616.00 0.0K
13:55 4,614.00 4,614.00 4,614.00 4,614.00 0.7K
13:59 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
14:01 4,614.00 4,614.00 4,612.54 4,612.54 0.4K
14:03 4,614.00 4,622.00 4,614.00 4,622.00 0.7K
14:04 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
14:05 4,620.00 4,622.00 4,620.00 4,622.00 0.5K
14:07 4,622.00 4,622.00 4,622.00 4,622.00 2.0K
14:08 4,624.32 4,624.32 4,624.32 4,624.32 0.0K
14:11 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
14:12 4,624.00 4,624.00 4,622.00 4,622.00 0.4K
14:14 4,628.00 4,628.00 4,628.00 4,628.00 0.6K
14:15 4,628.00 4,628.00 4,628.00 4,628.00 0.0K
14:16 4,624.00 4,624.00 4,624.00 4,624.00 0.4K
14:17 4,626.00 4,626.00 4,626.00 4,626.00 0.2K
14:18 4,628.00 4,628.00 4,626.00 4,626.00 0.0K
14:19 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
14:20 4,622.00 4,622.00 4,622.00 4,622.00 0.3K
14:22 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
14:23 4,620.00 4,620.00 4,620.00 4,620.00 2.2K
14:24 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:25 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:26 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:27 4,620.00 4,620.00 4,618.00 4,618.00 0.2K
14:28 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
14:29 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:30 4,618.00 4,620.00 4,618.00 4,620.00 0.0K
14:31 4,616.00 4,616.00 4,614.00 4,615.16 1.1K
14:32 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
14:34 4,616.00 4,618.00 4,616.00 4,618.00 0.4K
14:35 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
14:36 4,620.00 4,620.00 4,618.00 4,618.00 1.8K
14:38 4,622.00 4,622.00 4,622.00 4,622.00 0.4K
14:40 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
14:41 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
14:42 4,624.00 4,628.00 4,624.00 4,626.00 58.1K
14:43 4,632.00 4,632.00 4,632.00 4,632.00 0.2K
14:44 4,632.00 4,636.00 4,632.00 4,636.00 0.9K
14:45 4,636.00 4,638.00 4,636.00 4,638.00 0.1K
14:46 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
14:47 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:48 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
14:50 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:51 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:52 4,642.00 4,648.00 4,642.00 4,648.00 0.5K
14:53 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:54 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
14:56 4,650.00 4,650.00 4,650.00 4,650.00 1.6K
14:57 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
15:00 4,646.00 4,648.00 4,646.00 4,648.00 0.3K
15:01 4,648.00 4,650.00 4,648.00 4,650.00 0.3K
15:02 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:04 4,652.00 4,652.00 4,647.48 4,647.48 0.5K
15:05 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
15:06 4,640.00 4,640.00 4,638.00 4,638.00 0.2K
15:07 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
15:08 4,638.00 4,638.00 4,638.00 4,638.00 2.0K
15:09 4,638.00 4,642.00 4,638.00 4,642.00 0.1K
15:10 4,644.00 4,645.00 4,644.00 4,645.00 0.1K
15:11 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
15:12 4,646.00 4,646.00 4,646.00 4,646.00 0.8K
15:13 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:14 4,646.00 4,648.00 4,646.00 4,647.49 0.2K
15:15 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
15:16 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
15:17 4,649.00 4,649.00 4,646.00 4,646.00 0.1K
15:19 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:20 4,644.00 4,644.00 4,642.00 4,642.00 0.4K
15:21 4,642.00 4,642.00 4,642.00 4,642.00 0.3K
15:23 4,640.00 4,642.00 4,640.00 4,642.00 0.3K
15:24 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
15:25 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
15:26 4,646.00 4,650.00 4,548.00 4,648.00 2.6K
15:27 4,648.00 4,648.00 4,646.00 4,646.00 0.1K
15:28 4,650.00 4,658.00 4,650.00 4,658.00 1.7K
15:29 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
15:32 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:33 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
15:35 4,654.00 4,656.00 4,654.00 4,656.00 0.0K
15:36 4,654.00 4,656.00 4,654.00 4,656.00 0.0K
15:37 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
15:38 4,654.00 4,654.00 4,650.00 4,650.00 0.6K
15:39 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
15:40 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:41 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:42 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:43 4,653.00 4,653.00 4,653.00 4,653.00 0.0K
15:44 4,652.00 4,652.00 4,650.00 4,650.00 1.1K
15:45 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:47 4,654.00 4,654.00 4,654.00 4,654.00 1.4K
15:48 4,654.00 4,656.00 4,652.00 4,652.00 1.6K
15:49 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:50 4,652.00 4,652.00 4,650.00 4,650.00 1.9K
15:51 4,650.00 4,652.00 4,650.00 4,652.00 0.1K
15:53 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
15:55 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
15:56 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:57 4,650.00 4,650.00 4,648.00 4,649.00 4.0K
15:58 4,650.00 4,650.00 4,648.00 4,648.00 0.7K
15:59 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
16:00 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
16:01 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
16:03 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
16:04 4,650.00 4,650.00 4,650.00 4,650.00 1.1K
16:05 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
16:06 4,652.00 4,654.00 4,652.00 4,654.00 0.4K
16:08 4,652.00 4,652.00 4,650.00 4,650.00 0.3K
16:09 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
16:10 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
16:11 4,652.00 4,652.00 4,652.00 4,652.00 0.7K
16:12 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
16:13 4,652.00 4,652.00 4,650.00 4,650.00 1.5K
16:14 4,648.00 4,652.00 4,648.00 4,652.00 0.1K
16:15 4,651.00 4,651.00 4,646.00 4,646.00 52.6K
16:16 4,648.00 4,648.00 4,644.00 4,646.00 0.6K
16:17 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
16:18 4,644.00 4,644.00 4,644.00 4,644.00 0.4K
16:20 4,644.00 4,644.00 4,642.00 4,642.00 0.4K
16:21 4,640.00 4,642.00 4,640.00 4,642.00 0.6K
16:22 4,641.46 4,642.00 4,640.00 4,640.00 0.1K
16:23 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
16:25 4,644.00 4,644.00 4,642.00 4,642.00 0.4K
16:26 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
16:27 4,642.00 4,644.00 4,642.00 4,644.00 0.6K
16:29 4,642.00 4,642.00 4,640.00 4,640.00 1.1K
16:35 4,642.00 4,642.00 4,642.00 4,642.00 81.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据