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 4,606.00 4,606.00 4,606.00 4,606.00 0.2K
08:01 4,600.00 4,602.00 4,600.00 4,602.00 1.3K
08:02 4,608.00 4,608.00 4,608.00 4,608.00 0.3K
08:03 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
08:06 4,616.00 4,616.00 4,616.00 4,616.00 0.6K
08:07 4,618.00 4,618.00 4,610.00 4,610.00 1.2K
08:08 4,610.00 4,618.00 4,610.00 4,618.00 0.4K
08:10 4,620.00 4,626.00 4,620.00 4,626.00 0.4K
08:11 4,626.00 4,630.00 4,626.00 4,630.00 0.3K
08:12 4,634.00 4,634.00 4,634.00 4,634.00 0.5K
08:13 4,638.00 4,642.00 4,636.00 4,642.00 1.1K
08:14 4,638.00 4,638.00 4,628.00 4,628.00 1.5K
08:15 4,632.00 4,632.00 4,632.00 4,632.00 0.4K
08:16 4,628.00 4,628.00 4,628.00 4,628.00 0.1K
08:19 4,620.00 4,622.00 4,620.00 4,622.00 1.4K
08:21 4,620.00 4,624.00 4,620.00 4,624.00 0.7K
08:23 4,618.00 4,620.00 4,618.00 4,620.00 0.1K
08:25 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
08:26 4,616.00 4,616.00 4,616.00 4,616.00 0.1K
08:27 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
08:29 4,622.00 4,628.00 4,622.00 4,626.00 0.3K
08:30 4,632.00 4,632.00 4,632.00 4,632.00 0.1K
08:31 4,630.00 4,630.00 4,622.00 4,622.00 0.7K
08:32 4,618.00 4,618.00 4,618.00 4,618.00 0.2K
08:35 4,616.00 4,616.00 4,616.00 4,616.00 0.1K
08:38 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
08:39 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
08:40 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
08:41 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
08:43 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
08:46 4,622.00 4,624.00 4,622.00 4,624.00 0.1K
08:50 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
08:51 4,626.00 4,626.00 4,626.00 4,626.00 0.2K
08:53 4,628.00 4,628.00 4,628.00 4,628.00 0.4K
08:55 4,628.00 4,632.00 4,628.00 4,632.00 0.6K
09:00 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
09:02 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
09:04 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
09:05 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
09:06 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
09:07 4,632.00 4,634.00 4,632.00 4,634.00 0.6K
09:09 4,636.00 4,636.00 4,634.00 4,634.00 0.6K
09:10 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
09:11 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
09:12 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
09:17 4,628.00 4,628.00 4,628.00 4,628.00 0.2K
09:18 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
09:19 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
09:20 4,630.00 4,630.00 4,630.00 4,630.00 1.1K
09:21 4,632.00 4,632.00 4,632.00 4,632.00 0.3K
09:29 4,632.00 4,632.00 4,632.00 4,632.00 0.2K
09:30 4,632.00 4,632.00 4,632.00 4,632.00 0.5K
09:31 4,628.00 4,628.00 4,628.00 4,628.00 0.2K
09:33 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
09:36 4,618.00 4,618.00 4,618.00 4,618.00 0.2K
09:38 4,619.66 4,620.00 4,619.66 4,620.00 3.9K
09:43 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
09:44 4,615.32 4,615.32 4,615.32 4,615.32 0.4K
09:45 4,616.00 4,618.00 4,616.00 4,618.00 0.3K
09:54 4,610.00 4,610.00 4,610.00 4,610.00 4.3K
09:56 4,611.10 4,611.10 4,610.00 4,610.00 0.3K
09:58 4,612.00 4,612.00 4,612.00 4,612.00 0.2K
10:00 4,610.00 4,610.00 4,610.00 4,610.00 0.3K
10:01 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
10:03 4,608.00 4,608.00 4,608.00 4,608.00 0.3K
10:05 4,608.00 4,608.00 4,606.00 4,606.00 0.2K
10:09 4,608.00 4,608.00 4,608.00 4,608.00 0.2K
10:11 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
10:14 4,608.00 4,608.00 4,608.00 4,608.00 0.4K
10:15 4,608.00 4,608.00 4,606.00 4,606.00 0.1K
10:16 4,604.00 4,604.00 4,604.00 4,604.00 0.5K
10:18 4,603.39 4,604.00 4,603.39 4,604.00 0.1K
10:20 4,606.00 4,608.00 4,606.00 4,608.00 0.5K
10:21 4,612.00 4,612.00 4,612.00 4,612.00 0.1K
10:27 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
10:28 4,610.00 4,610.00 4,608.00 4,608.00 1.2K
10:39 4,606.04 4,606.04 4,606.04 4,606.04 0.8K
10:40 4,610.00 4,610.00 4,610.00 4,610.00 0.2K
10:43 4,608.00 4,608.00 4,608.00 4,608.00 0.0K
10:46 4,608.27 4,608.27 4,608.27 4,608.27 0.0K
10:51 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
10:53 4,608.00 4,608.00 4,608.00 4,608.00 0.0K
10:55 4,610.00 4,610.00 4,610.00 4,610.00 0.8K
10:57 4,606.00 4,610.00 4,606.00 4,610.00 0.6K
10:59 4,610.00 4,612.00 4,610.00 4,612.00 0.1K
11:00 4,616.00 4,618.00 4,612.00 4,614.00 0.7K
11:01 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
11:03 4,618.00 4,618.00 4,618.00 4,618.00 0.2K
11:10 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
11:12 4,620.00 4,622.00 4,620.00 4,622.00 0.5K
11:13 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
11:14 4,622.00 4,622.00 4,621.63 4,621.60 0.2K
11:16 4,624.00 4,624.00 4,624.00 4,624.00 0.3K
11:18 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
11:20 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
11:23 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
11:25 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:29 4,624.00 4,624.00 4,624.00 4,624.00 4.0K
11:30 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
11:31 4,621.60 4,621.60 4,621.60 4,621.60 0.0K
11:36 4,621.66 4,621.66 4,621.66 4,621.66 0.2K
11:39 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:40 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
11:47 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
11:51 4,614.00 4,614.00 4,614.00 4,614.00 0.1K
11:54 4,612.00 4,612.00 4,608.00 4,608.00 0.2K
11:59 4,612.00 4,612.00 4,608.00 4,608.00 0.2K
12:02 4,608.00 4,608.00 4,608.00 4,608.00 0.0K
12:03 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
12:07 4,608.00 4,608.00 4,600.00 4,600.00 2.1K
12:08 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
12:09 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
12:10 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
12:15 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
12:16 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
12:20 4,596.00 4,596.00 4,596.00 4,596.00 0.0K
12:21 4,598.00 4,598.00 4,596.00 4,596.00 0.3K
12:22 4,594.00 4,594.00 4,594.00 4,594.00 0.4K
12:23 4,594.00 4,594.00 4,592.90 4,592.90 0.1K
12:25 4,594.00 4,594.00 4,592.00 4,592.00 0.1K
12:26 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
12:29 4,590.00 4,590.00 4,590.00 4,590.00 0.4K
12:30 4,596.00 4,602.00 4,596.00 4,602.00 1.7K
12:32 4,602.00 4,602.00 4,602.00 4,602.00 0.2K
12:35 4,601.00 4,601.00 4,601.00 4,601.00 0.6K
12:36 4,600.00 4,600.00 4,598.00 4,600.00 1.2K
12:37 4,600.00 4,600.00 4,600.00 4,600.00 3.3K
12:40 4,602.00 4,602.00 4,592.00 4,592.00 42.5K
12:45 4,586.00 4,586.00 4,582.00 4,582.00 0.5K
12:46 4,582.00 4,586.00 4,582.00 4,586.00 0.8K
12:47 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
12:50 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
12:53 4,586.21 4,586.21 4,586.21 4,586.21 0.3K
12:55 4,588.00 4,588.00 4,588.00 4,588.00 0.2K
12:56 4,590.00 4,590.00 4,590.00 4,590.00 0.5K
13:00 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
13:03 4,588.00 4,588.00 4,588.00 4,588.00 0.0K
13:07 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
13:17 4,586.00 4,586.00 4,586.00 4,586.00 0.0K
13:19 4,584.00 4,584.00 4,582.00 4,582.00 0.4K
13:24 4,582.00 4,582.00 4,582.00 4,582.00 0.3K
13:25 4,582.00 4,584.00 4,582.00 4,584.00 0.0K
13:28 4,580.00 4,580.00 4,578.00 4,578.00 0.6K
13:32 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
13:34 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
13:35 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
13:36 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
13:37 4,582.00 4,582.00 4,580.00 4,580.00 0.8K
13:39 4,578.00 4,578.00 4,576.00 4,576.00 0.4K
13:41 4,578.00 4,578.00 4,578.00 4,578.00 0.0K
13:42 4,576.00 4,578.00 4,576.00 4,576.00 5.7K
13:43 4,572.00 4,572.00 4,572.00 4,572.00 0.0K
13:44 4,572.00 4,572.00 4,572.00 4,572.00 0.1K
13:46 4,574.00 4,574.00 4,574.00 4,574.00 0.2K
13:47 4,574.00 4,574.00 4,572.00 4,572.00 0.2K
13:50 4,572.00 4,574.00 4,572.00 4,574.00 0.3K
13:52 4,576.00 4,578.00 4,574.00 4,576.00 2.3K
13:53 4,572.00 4,572.00 4,570.00 4,570.00 1.3K
13:54 4,572.00 4,572.00 4,570.00 4,570.00 0.5K
13:55 4,572.00 4,572.00 4,572.00 4,572.00 1.1K
13:59 4,574.00 4,574.00 4,572.00 4,572.00 0.1K
14:00 4,570.00 4,570.00 4,568.00 4,568.00 0.3K
14:03 4,570.00 4,570.00 4,564.00 4,564.00 2.6K
14:04 4,562.00 4,562.00 4,558.00 4,560.00 5.2K
14:05 4,560.00 4,560.00 4,558.00 4,558.00 2.4K
14:06 4,556.00 4,556.00 4,556.00 4,556.00 0.0K
14:07 4,554.00 4,554.00 4,554.00 4,554.00 0.1K
14:08 4,550.00 4,550.00 4,548.00 4,548.00 5.1K
14:09 4,550.00 4,550.00 4,550.00 4,550.00 0.0K
14:10 4,546.00 4,546.00 4,544.00 4,544.00 0.3K
14:11 4,546.00 4,546.00 4,542.00 4,542.00 10.4K
14:12 4,542.04 4,544.00 4,542.04 4,544.00 0.2K
14:15 4,540.00 4,540.00 4,540.00 4,540.00 0.2K
14:16 4,538.00 4,540.00 4,538.00 4,540.00 0.5K
14:17 4,544.00 4,544.00 4,544.00 4,544.00 0.1K
14:18 4,546.00 4,546.00 4,546.00 4,546.00 0.0K
14:19 4,546.00 4,546.00 4,546.00 4,546.00 3.3K
14:22 4,540.00 4,544.00 4,540.00 4,544.00 0.8K
14:23 4,542.00 4,542.00 4,542.00 4,542.00 0.1K
14:24 4,544.00 4,544.00 4,544.00 4,544.00 0.0K
14:25 4,548.00 4,548.00 4,546.00 4,546.00 0.6K
14:26 4,550.00 4,550.00 4,546.00 4,550.00 3.5K
14:27 4,550.00 4,550.00 4,550.00 4,550.00 0.4K
14:30 4,546.00 4,546.00 4,546.00 4,546.00 0.3K
14:31 4,548.00 4,550.00 4,548.00 4,550.00 0.4K
14:32 4,544.00 4,544.00 4,544.00 4,544.00 0.1K
14:34 4,542.27 4,542.27 4,542.27 4,542.27 0.3K
14:35 4,550.00 4,550.00 4,550.00 4,550.00 0.2K
14:36 4,552.00 4,556.00 4,552.00 4,556.00 2.7K
14:37 4,552.00 4,552.00 4,552.00 4,552.00 0.3K
14:39 4,554.00 4,554.00 4,554.00 4,554.00 0.1K
14:40 4,556.00 4,556.00 4,556.00 4,556.00 0.3K
14:41 4,556.00 4,558.00 4,554.00 4,558.00 5.7K
14:43 4,554.00 4,554.00 4,554.00 4,554.00 0.5K
14:44 4,552.00 4,552.00 4,552.00 4,552.00 0.1K
14:45 4,555.00 4,558.00 4,555.00 4,558.00 1.0K
14:46 4,554.00 4,556.00 4,554.00 4,556.00 0.2K
14:47 4,560.00 4,560.00 4,560.00 4,560.00 0.3K
14:48 4,562.00 4,562.00 4,560.00 4,560.00 0.5K
14:49 4,565.56 4,568.00 4,565.56 4,568.00 0.5K
14:50 4,568.00 4,570.00 4,568.00 4,570.00 0.1K
14:51 4,566.00 4,568.00 4,566.00 4,568.00 0.3K
14:53 4,568.00 4,568.00 4,568.00 4,568.00 0.2K
14:55 4,568.00 4,568.00 4,564.00 4,566.00 1.3K
14:56 4,568.00 4,568.00 4,568.00 4,568.00 3.5K
14:58 4,568.00 4,572.00 4,566.00 4,572.00 0.2K
14:59 4,572.00 4,572.00 4,572.00 4,572.00 0.2K
15:00 4,574.00 4,576.00 4,574.00 4,576.00 0.2K
15:01 4,574.00 4,576.00 4,574.00 4,576.00 0.2K
15:02 4,576.00 4,576.00 4,574.00 4,574.00 0.4K
15:04 4,572.00 4,574.00 4,572.00 4,574.00 0.3K
15:05 4,574.00 4,578.00 4,574.00 4,578.00 0.5K
15:06 4,576.00 4,576.00 4,576.00 4,576.00 0.1K
15:08 4,578.00 4,582.00 4,578.00 4,582.00 0.6K
15:09 4,582.00 4,582.00 4,582.00 4,582.00 0.6K
15:10 4,578.00 4,580.00 4,578.00 4,580.00 0.2K
15:11 4,582.00 4,586.00 4,582.00 4,584.00 0.5K
15:12 4,582.00 4,586.00 4,582.00 4,586.00 0.5K
15:13 4,588.00 4,588.00 4,586.00 4,586.00 5.1K
15:16 4,588.00 4,588.00 4,587.02 4,587.02 0.2K
15:17 4,588.00 4,588.00 4,586.00 4,586.00 0.4K
15:19 4,585.29 4,585.29 4,585.29 4,585.29 0.0K
15:20 4,584.00 4,584.00 4,584.00 4,584.00 0.3K
15:21 4,585.43 4,585.43 4,585.43 4,585.43 0.0K
15:22 4,588.00 4,588.00 4,588.00 4,588.00 0.5K
15:23 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
15:25 4,584.00 4,584.00 4,582.00 4,582.00 0.3K
15:26 4,578.00 4,578.00 4,578.00 4,578.00 0.1K
15:28 4,576.00 4,576.00 4,576.00 4,576.00 0.0K
15:30 4,576.00 4,576.00 4,576.00 4,576.00 0.2K
15:32 4,576.00 4,576.00 4,576.00 4,576.00 0.1K
15:35 4,578.00 4,578.00 4,572.00 4,572.00 0.1K
15:36 4,574.00 4,574.00 4,574.00 4,574.00 0.2K
15:37 4,572.00 4,572.00 4,572.00 4,572.00 0.0K
15:38 4,574.00 4,574.00 4,574.00 4,574.00 0.0K
15:39 4,570.00 4,570.00 4,570.00 4,570.00 1.8K
15:40 4,572.00 4,572.00 4,572.00 4,572.00 0.2K
15:41 4,572.00 4,572.00 4,572.00 4,572.00 0.0K
15:47 4,568.00 4,568.00 4,568.00 4,568.00 0.0K
15:49 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
15:50 4,570.00 4,576.00 4,570.00 4,576.00 0.3K
15:52 4,572.00 4,572.00 4,572.00 4,572.00 0.2K
15:53 4,571.78 4,571.78 4,571.78 4,571.80 0.1K
15:55 4,572.00 4,572.00 4,572.00 4,572.00 0.1K
15:58 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
15:59 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
16:00 4,570.00 4,570.00 4,568.00 4,568.00 1.2K
16:04 4,568.00 4,568.00 4,568.00 4,568.00 0.0K
16:05 4,568.00 4,568.00 4,568.00 4,568.00 0.2K
16:06 4,566.62 4,566.62 4,566.62 4,566.62 0.0K
16:08 4,568.00 4,568.00 4,568.00 4,568.00 0.5K
16:10 4,568.00 4,568.00 4,568.00 4,568.00 0.3K
16:11 4,570.00 4,572.00 4,570.00 4,572.00 0.6K
16:12 4,574.00 4,574.00 4,574.00 4,574.00 0.0K
16:13 4,572.00 4,572.00 4,572.00 4,572.00 0.0K
16:14 4,574.00 4,574.00 4,570.00 4,570.00 6.5K
16:15 4,572.00 4,572.00 4,570.00 4,570.00 0.2K
16:17 4,566.00 4,566.00 4,566.00 4,566.00 0.4K
16:18 4,564.00 4,566.00 4,564.00 4,566.00 1.0K
16:20 4,568.00 4,568.00 4,568.00 4,568.00 0.3K
16:21 4,566.00 4,566.00 4,566.00 4,566.00 0.3K
16:22 4,564.00 4,564.00 4,564.00 4,564.00 0.2K
16:23 4,564.00 4,564.00 4,564.00 4,564.00 0.0K
16:25 4,566.00 4,566.00 4,564.02 4,564.02 0.4K
16:26 4,564.22 4,566.00 4,564.00 4,566.00 0.5K
16:27 4,566.00 4,568.00 4,566.00 4,568.00 0.5K
16:28 4,568.00 4,568.00 4,568.00 4,568.00 0.0K
16:29 4,566.00 4,566.00 4,566.00 4,566.00 0.4K
16:35 4,566.00 4,566.00 4,566.00 4,566.00 97.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据