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 4,610.00 4,610.00 4,610.00 4,610.00 0.6K
08:01 4,632.00 4,642.00 4,632.00 4,634.00 0.4K
08:02 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
08:03 4,630.00 4,644.00 4,630.00 4,644.00 0.6K
08:04 4,638.00 4,638.00 4,638.00 4,638.00 0.3K
08:05 4,630.00 4,630.00 4,626.00 4,626.00 0.2K
08:06 4,626.00 4,630.00 4,626.00 4,630.00 0.7K
08:07 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
08:08 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
08:09 4,626.00 4,632.00 4,626.00 4,632.00 0.0K
08:12 4,628.00 4,628.00 4,628.00 4,628.00 0.0K
08:14 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
08:15 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
08:17 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
08:18 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
08:19 4,626.00 4,626.00 4,626.00 4,626.00 0.1K
08:20 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
08:21 4,620.00 4,626.00 4,620.00 4,626.00 0.0K
08:22 4,626.00 4,626.00 4,626.00 4,626.00 1.2K
08:23 4,628.00 4,628.00 4,628.00 4,628.00 0.1K
08:24 4,632.00 4,632.00 4,624.00 4,624.00 1.2K
08:25 4,624.00 4,624.00 4,624.00 4,624.00 0.4K
08:27 4,628.00 4,628.00 4,628.00 4,628.00 0.0K
08:29 4,622.00 4,622.00 4,618.00 4,618.00 0.1K
08:30 4,614.00 4,614.00 4,610.00 4,610.00 0.1K
08:31 4,610.00 4,612.00 4,610.00 4,612.00 0.0K
08:32 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
08:34 4,614.00 4,620.00 4,614.00 4,618.00 2.3K
08:35 4,620.00 4,620.00 4,612.00 4,618.00 1.0K
08:36 4,616.00 4,620.00 4,616.00 4,616.00 4.8K
08:37 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
08:38 4,618.00 4,618.00 4,618.00 4,618.00 0.3K
08:39 4,616.00 4,616.00 4,612.00 4,614.00 10.2K
08:40 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
08:41 4,614.00 4,614.00 4,610.00 4,614.00 0.9K
08:43 4,614.00 4,614.00 4,612.00 4,612.00 0.3K
08:44 4,612.00 4,612.00 4,612.00 4,612.00 0.4K
08:45 4,614.00 4,614.00 4,614.00 4,614.00 1.0K
08:46 4,616.00 4,616.00 4,616.00 4,616.00 0.5K
08:47 4,614.00 4,614.00 4,614.00 4,614.00 0.4K
08:49 4,614.00 4,614.00 4,612.00 4,612.00 0.0K
08:50 4,614.00 4,614.00 4,612.00 4,612.00 0.3K
08:52 4,610.00 4,612.00 4,610.00 4,610.00 0.9K
08:53 4,604.00 4,604.00 4,598.00 4,598.00 0.3K
08:54 4,600.00 4,600.00 4,600.00 4,600.00 0.2K
08:56 4,604.00 4,604.00 4,602.00 4,602.00 0.5K
08:57 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
08:58 4,604.00 4,604.00 4,604.00 4,604.00 0.1K
08:59 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
09:01 4,620.00 4,620.00 4,610.00 4,610.00 0.2K
09:02 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
09:03 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
09:04 4,596.00 4,596.00 4,590.00 4,590.00 0.7K
09:05 4,590.00 4,590.00 4,590.00 4,590.00 0.4K
09:06 4,586.00 4,586.00 4,586.00 4,586.00 0.2K
09:07 4,582.00 4,582.00 4,580.00 4,580.00 0.5K
09:09 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
09:11 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
09:15 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
09:16 4,584.00 4,584.00 4,582.00 4,582.00 0.5K
09:19 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
09:20 4,583.10 4,583.10 4,583.10 4,583.10 0.0K
09:21 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
09:22 4,584.00 4,585.89 4,584.00 4,585.89 0.1K
09:29 4,588.00 4,590.00 4,588.00 4,588.00 1.5K
09:30 4,590.00 4,590.00 4,584.00 4,584.00 0.3K
09:32 4,580.00 4,590.00 4,580.00 4,590.00 1.5K
09:33 4,592.00 4,592.00 4,588.00 4,588.00 2.9K
09:34 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
09:35 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
09:37 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
09:38 4,576.00 4,578.00 4,576.00 4,578.00 1.1K
09:43 4,580.00 4,580.00 4,580.00 4,580.00 0.5K
09:44 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
09:46 4,582.00 4,582.00 4,580.00 4,580.00 1.4K
09:48 4,578.00 4,578.00 4,578.00 4,578.00 0.1K
09:51 4,578.00 4,578.00 4,576.00 4,576.00 0.5K
09:52 4,574.00 4,574.00 4,574.00 4,574.00 0.3K
09:53 4,582.00 4,586.00 4,582.00 4,584.00 2.7K
09:55 4,584.00 4,584.00 4,584.00 4,584.00 0.3K
09:56 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
10:05 4,592.00 4,592.00 4,592.00 4,592.00 0.5K
10:09 4,594.00 4,594.00 4,594.00 4,594.00 0.1K
10:10 4,592.00 4,592.00 4,592.00 4,592.00 0.2K
10:12 4,590.00 4,590.00 4,590.00 4,590.00 0.3K
10:13 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
10:15 4,592.00 4,592.00 4,592.00 4,592.00 0.0K
10:18 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
10:20 4,598.00 4,598.00 4,598.00 4,598.00 0.1K
10:21 4,598.00 4,604.00 4,598.00 4,604.00 20.4K
10:23 4,592.00 4,592.00 4,592.00 4,592.00 0.3K
10:25 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
10:26 4,589.20 4,590.00 4,589.20 4,590.00 0.8K
10:34 4,592.00 4,592.00 4,592.00 4,592.00 0.2K
10:37 4,596.00 4,596.00 4,596.00 4,596.00 1.8K
10:38 4,594.00 4,596.00 4,594.00 4,596.00 1.3K
10:39 4,594.00 4,596.00 4,594.00 4,596.00 0.1K
10:41 4,594.00 4,594.00 4,592.00 4,592.00 1.0K
10:43 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
10:45 4,590.00 4,590.00 4,590.00 4,590.00 0.0K
10:52 4,590.00 4,590.00 4,590.00 4,590.00 0.1K
11:03 4,590.00 4,590.00 4,590.00 4,590.00 0.2K
11:04 4,588.00 4,588.00 4,588.00 4,588.00 0.1K
11:06 4,588.00 4,588.00 4,588.00 4,588.00 0.0K
11:07 4,586.00 4,586.00 4,586.00 4,586.00 0.0K
11:20 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
11:22 4,584.22 4,585.10 4,584.22 4,585.10 0.1K
11:24 4,586.00 4,586.00 4,586.00 4,586.00 0.1K
11:25 4,584.00 4,584.00 4,582.00 4,582.00 0.2K
11:28 4,578.00 4,578.00 4,578.00 4,578.00 0.2K
11:31 4,578.00 4,580.00 4,578.00 4,580.00 0.4K
11:32 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
11:33 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
11:34 4,588.00 4,588.00 4,584.00 4,584.00 0.5K
11:35 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
11:37 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
11:39 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
11:40 4,576.00 4,576.00 4,576.00 4,576.00 0.8K
11:43 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
11:48 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
11:53 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
11:59 4,586.00 4,586.00 4,586.00 4,586.00 0.4K
12:01 4,588.00 4,588.00 4,588.00 4,588.00 0.1K
12:02 4,588.00 4,588.00 4,588.00 4,588.00 0.4K
12:03 4,584.00 4,584.00 4,584.00 4,584.00 0.0K
12:05 4,585.55 4,585.55 4,585.55 4,585.55 0.0K
12:09 4,583.20 4,583.20 4,583.20 4,583.20 0.1K
12:10 4,582.00 4,582.00 4,582.00 4,582.00 0.2K
12:11 4,584.00 4,584.00 4,584.00 4,584.00 0.2K
12:15 4,588.00 4,588.00 4,586.00 4,586.00 0.4K
12:17 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
12:18 4,582.00 4,582.00 4,580.00 4,580.00 0.1K
12:24 4,584.00 4,584.00 4,582.00 4,582.00 0.4K
12:27 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
12:28 4,586.00 4,586.00 4,586.00 4,586.00 0.4K
12:29 4,586.00 4,586.00 4,586.00 4,586.00 0.0K
12:30 4,584.00 4,584.00 4,584.00 4,584.00 0.3K
12:32 4,584.00 4,584.00 4,584.00 4,584.00 0.4K
12:35 4,582.00 4,582.00 4,582.00 4,582.00 0.2K
12:42 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
12:54 4,581.00 4,581.00 4,581.00 4,581.00 0.0K
12:55 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
12:56 4,579.00 4,579.00 4,579.00 4,579.00 0.0K
12:58 4,580.00 4,580.00 4,578.00 4,578.00 0.3K
13:01 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
13:02 4,580.00 4,580.00 4,580.00 4,580.00 0.2K
13:05 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
13:06 4,582.00 4,582.00 4,582.00 4,582.00 0.3K
13:07 4,582.00 4,582.00 4,582.00 4,582.00 0.6K
13:08 4,582.00 4,582.00 4,582.00 4,582.00 0.4K
13:12 4,584.00 4,584.00 4,584.00 4,584.00 0.2K
13:13 4,584.00 4,584.00 4,584.00 4,584.00 0.1K
13:15 4,582.00 4,582.00 4,582.00 4,582.00 0.1K
13:19 4,586.00 4,586.00 4,586.00 4,586.00 0.0K
13:20 4,583.20 4,583.20 4,583.20 4,583.20 0.4K
13:21 4,584.00 4,584.00 4,582.00 4,582.00 0.3K
13:23 4,582.00 4,582.00 4,582.00 4,582.00 0.0K
13:28 4,582.00 4,584.00 4,582.00 4,584.00 0.5K
13:29 4,584.00 4,584.00 4,584.00 4,584.00 0.4K
13:31 4,586.00 4,586.00 4,584.00 4,584.00 0.2K
13:32 4,580.00 4,580.00 4,580.00 4,580.00 0.3K
13:34 4,580.00 4,580.00 4,580.00 4,580.00 0.5K
13:35 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:36 4,582.00 4,582.00 4,580.00 4,580.00 0.2K
13:37 4,580.00 4,580.00 4,580.00 4,580.00 0.0K
13:38 4,578.00 4,578.00 4,576.00 4,576.00 0.2K
13:40 4,576.00 4,576.00 4,576.00 4,576.00 0.2K
13:46 4,578.00 4,578.00 4,578.00 4,578.00 0.1K
13:47 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
13:48 4,578.00 4,578.00 4,578.00 4,578.00 0.1K
13:50 4,576.36 4,576.36 4,576.36 4,576.36 0.2K
13:52 4,576.00 4,576.00 4,576.00 4,576.00 0.1K
13:53 4,576.00 4,576.00 4,576.00 4,576.00 0.2K
13:54 4,576.00 4,576.00 4,576.00 4,576.00 0.4K
13:56 4,576.00 4,576.00 4,576.00 4,576.00 0.9K
13:58 4,578.00 4,580.00 4,578.00 4,580.00 0.4K
14:00 4,582.00 4,584.00 4,582.00 4,584.00 0.2K
14:01 4,582.00 4,582.00 4,580.00 4,582.00 12.5K
14:02 4,580.00 4,580.00 4,576.00 4,576.00 0.4K
14:03 4,576.00 4,578.00 4,576.00 4,578.00 6.3K
14:04 4,574.00 4,574.00 4,574.00 4,574.00 0.7K
14:05 4,572.00 4,572.00 4,572.00 4,572.00 0.2K
14:06 4,574.00 4,574.00 4,568.00 4,568.00 1.0K
14:10 4,568.00 4,568.00 4,568.00 4,568.00 0.0K
14:15 4,570.00 4,570.00 4,568.00 4,568.00 0.3K
14:17 4,568.00 4,568.00 4,568.00 4,568.00 0.0K
14:20 4,567.22 4,567.22 4,567.22 4,567.22 0.0K
14:21 4,566.00 4,568.00 4,566.00 4,568.00 0.3K
14:22 4,572.00 4,572.00 4,566.00 4,566.00 1.8K
14:23 4,567.22 4,567.22 4,567.22 4,567.22 0.0K
14:26 4,567.22 4,567.22 4,567.22 4,567.22 0.4K
14:30 4,566.00 4,566.00 4,566.00 4,566.00 0.1K
14:31 4,564.00 4,564.00 4,564.00 4,564.00 0.4K
14:32 4,564.00 4,564.00 4,562.00 4,562.00 0.5K
14:33 4,564.00 4,564.00 4,564.00 4,564.00 0.1K
14:34 4,563.46 4,568.00 4,563.46 4,568.00 1.2K
14:35 4,566.00 4,566.00 4,566.00 4,566.00 0.1K
14:36 4,568.00 4,568.00 4,564.00 4,564.00 1.6K
14:37 4,564.00 4,568.00 4,564.00 4,564.00 30.2K
14:38 4,562.00 4,562.00 4,560.00 4,560.00 0.5K
14:39 4,560.00 4,562.00 4,560.00 4,560.00 1.6K
14:40 4,560.00 4,564.00 4,560.00 4,562.00 3.6K
14:41 4,566.00 4,568.00 4,564.00 4,568.00 1.9K
14:42 4,564.00 4,564.00 4,564.00 4,564.00 0.1K
14:43 4,564.00 4,568.00 4,562.00 4,568.00 2.9K
14:44 4,566.00 4,568.00 4,566.00 4,568.00 2.0K
14:45 4,566.00 4,566.00 4,564.00 4,566.00 2.4K
14:46 4,566.00 4,566.00 4,566.00 4,566.00 0.9K
14:47 4,564.00 4,568.00 4,564.00 4,568.00 0.5K
14:48 4,564.00 4,566.00 4,564.00 4,564.00 3.3K
14:49 4,562.00 4,562.00 4,560.00 4,560.00 1.3K
14:50 4,558.00 4,558.00 4,558.00 4,558.00 0.1K
14:53 4,558.00 4,560.00 4,558.00 4,560.00 0.4K
14:54 4,560.00 4,560.00 4,560.00 4,560.00 0.1K
14:56 4,558.00 4,558.00 4,558.00 4,558.00 0.3K
14:57 4,556.00 4,556.00 4,550.00 4,550.00 0.2K
14:58 4,556.00 4,556.00 4,556.00 4,556.00 0.4K
15:00 4,558.00 4,558.00 4,558.00 4,558.00 0.0K
15:01 4,558.00 4,558.00 4,558.00 4,558.00 0.6K
15:02 4,556.00 4,556.00 4,552.00 4,552.00 0.8K
15:04 4,552.00 4,552.00 4,552.00 4,552.00 0.0K
15:05 4,552.00 4,552.00 4,552.00 4,552.00 0.2K
15:06 4,554.00 4,554.00 4,554.00 4,554.00 0.0K
15:07 4,550.00 4,550.00 4,548.00 4,548.00 0.4K
15:08 4,546.00 4,548.00 4,546.00 4,546.00 0.7K
15:09 4,546.00 4,546.00 4,546.00 4,546.00 0.2K
15:10 4,550.00 4,550.00 4,550.00 4,550.00 0.6K
15:12 4,552.00 4,552.00 4,552.00 4,552.00 0.3K
15:15 4,554.00 4,554.00 4,554.00 4,554.00 0.3K
15:16 4,556.00 4,556.00 4,554.00 4,554.00 0.4K
15:17 4,556.00 4,556.00 4,556.00 4,556.00 0.1K
15:18 4,556.00 4,558.00 4,556.00 4,558.00 0.1K
15:19 4,558.00 4,558.00 4,558.00 4,558.00 0.0K
15:20 4,558.00 4,558.00 4,558.00 4,558.00 0.3K
15:24 4,562.00 4,562.00 4,562.00 4,562.00 0.3K
15:25 4,564.00 4,566.00 4,564.00 4,566.00 0.2K
15:27 4,566.00 4,566.00 4,566.00 4,566.00 0.2K
15:29 4,568.00 4,568.00 4,568.00 4,568.00 0.4K
15:30 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:31 4,570.00 4,570.00 4,570.00 4,570.00 0.7K
15:32 4,570.00 4,570.00 4,570.00 4,570.00 0.3K
15:33 4,572.00 4,574.00 4,572.00 4,574.00 1.6K
15:34 4,576.00 4,576.00 4,576.00 4,576.00 5.3K
15:36 4,576.00 4,578.00 4,576.00 4,578.00 0.2K
15:37 4,576.00 4,576.00 4,576.00 4,576.00 0.0K
15:38 4,572.00 4,574.00 4,572.00 4,574.00 3.3K
15:39 4,574.00 4,576.00 4,574.00 4,576.00 8.7K
15:40 4,572.00 4,572.00 4,572.00 4,572.00 0.4K
15:42 4,570.00 4,570.00 4,570.00 4,570.00 0.6K
15:43 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:44 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:47 4,570.00 4,570.00 4,570.00 4,570.00 0.2K
15:49 4,568.00 4,568.00 4,564.00 4,564.00 1.3K
15:50 4,566.00 4,568.00 4,566.00 4,568.00 0.8K
15:51 4,570.00 4,570.00 4,570.00 4,570.00 0.4K
15:52 4,570.00 4,570.00 4,570.00 4,570.00 0.0K
15:53 4,570.00 4,570.00 4,570.00 4,570.00 4.0K
15:54 4,570.00 4,570.00 4,570.00 4,570.00 0.6K
15:57 4,568.00 4,568.00 4,566.00 4,566.00 0.7K
15:58 4,566.00 4,566.00 4,566.00 4,566.00 0.6K
15:59 4,566.00 4,566.00 4,564.00 4,564.00 0.1K
16:00 4,564.00 4,567.03 4,564.00 4,567.03 0.3K
16:02 4,568.00 4,568.00 4,568.00 4,568.00 0.6K
16:03 4,566.00 4,566.00 4,566.00 4,566.00 0.2K
16:05 4,566.00 4,566.00 4,566.00 4,566.00 0.1K
16:07 4,564.00 4,564.00 4,564.00 4,564.00 1.8K
16:10 4,564.00 4,564.00 4,564.00 4,564.00 0.2K
16:11 4,564.00 4,564.00 4,564.00 4,564.00 0.2K
16:13 4,564.00 4,564.00 4,564.00 4,564.00 0.0K
16:14 4,562.00 4,562.00 4,562.00 4,562.00 0.3K
16:15 4,564.00 4,564.00 4,564.00 4,564.00 0.0K
16:17 4,564.00 4,565.00 4,564.00 4,565.00 0.3K
16:18 4,564.00 4,564.00 4,564.00 4,564.00 0.3K
16:19 4,562.00 4,562.00 4,561.78 4,561.78 0.3K
16:20 4,560.00 4,560.00 4,560.00 4,560.00 0.5K
16:21 4,562.00 4,562.00 4,562.00 4,562.00 0.1K
16:22 4,562.00 4,564.00 4,562.00 4,564.00 0.4K
16:23 4,564.00 4,564.00 4,564.00 4,564.00 0.7K
16:24 4,564.00 4,564.00 4,562.00 4,562.00 0.3K
16:25 4,562.00 4,564.00 4,562.00 4,564.00 0.1K
16:27 4,562.00 4,562.00 4,562.00 4,562.00 0.2K
16:28 4,565.38 4,565.38 4,565.38 4,565.38 0.2K
16:29 4,562.00 4,564.00 4,562.00 4,562.00 0.4K
16:35 4,552.00 4,552.00 4,552.00 4,552.00 86.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据