DCC plc

DCC
🏛️ 英国 →
4,748.00
最后更新: 2025-09-29
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 4,826.00 4,840.00 4,820.00 4,820.00 0.4K
08:01 4,831.46 4,842.00 4,831.46 4,840.00 1.7K
08:02 4,842.00 4,842.00 4,841.00 4,841.01 0.6K
08:03 4,852.00 4,854.00 4,850.00 4,854.00 0.6K
08:05 4,858.00 4,868.00 4,858.00 4,866.33 0.3K
08:06 4,870.00 4,870.00 4,864.00 4,864.00 0.5K
08:07 4,868.00 4,868.00 4,858.49 4,858.50 0.3K
08:08 4,858.00 4,862.00 4,858.00 4,858.71 3.3K
08:09 4,860.00 4,860.00 4,859.87 4,859.87 2.1K
08:11 4,862.00 4,866.00 4,854.00 4,854.00 1.9K
08:12 4,853.21 4,856.29 4,853.21 4,856.30 0.3K
08:14 4,856.00 4,858.00 4,853.45 4,853.40 2.3K
08:17 4,856.00 4,856.00 4,854.00 4,854.00 0.2K
08:18 4,854.00 4,854.00 4,850.00 4,850.00 0.5K
08:20 4,848.00 4,848.00 4,848.00 4,848.00 0.2K
08:21 4,848.00 4,848.00 4,844.00 4,846.00 0.5K
08:23 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
08:24 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
08:25 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
08:29 4,845.42 4,845.42 4,845.42 4,845.42 0.1K
08:30 4,845.30 4,845.30 4,845.30 4,845.30 0.1K
08:32 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
08:33 4,844.00 4,844.00 4,838.00 4,838.00 0.3K
08:35 4,840.00 4,842.00 4,840.00 4,842.00 0.1K
08:38 4,848.00 4,848.00 4,848.00 4,848.00 0.2K
08:40 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
08:41 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
08:46 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
08:47 4,856.00 4,856.00 4,856.00 4,856.00 0.5K
08:48 4,862.00 4,862.00 4,862.00 4,862.00 0.5K
08:49 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
08:51 4,862.00 4,866.00 4,862.00 4,864.00 0.9K
08:52 4,862.00 4,862.00 4,862.00 4,862.00 0.3K
08:53 4,860.00 4,860.00 4,858.00 4,858.00 0.1K
08:56 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
08:58 4,862.00 4,864.00 4,861.05 4,861.05 0.4K
09:00 4,865.00 4,866.00 4,865.00 4,866.00 1.1K
09:02 4,864.00 4,864.00 4,862.00 4,862.00 0.4K
09:04 4,860.00 4,860.00 4,858.00 4,858.00 0.1K
09:05 4,856.85 4,856.85 4,856.85 4,856.85 0.2K
09:06 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
09:07 4,858.00 4,858.00 4,856.00 4,856.00 0.2K
09:08 4,854.00 4,854.00 4,854.00 4,854.00 0.5K
09:09 4,852.00 4,856.00 4,852.00 4,856.00 0.0K
09:11 4,852.00 4,854.00 4,852.00 4,854.00 0.8K
09:12 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
09:15 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
09:19 4,852.00 4,853.44 4,852.00 4,853.44 0.0K
09:20 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
09:24 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
09:26 4,858.00 4,862.00 4,858.00 4,860.00 0.5K
09:27 4,858.00 4,858.00 4,858.00 4,858.00 0.6K
09:40 4,858.00 4,858.78 4,858.00 4,858.78 0.2K
09:41 4,862.00 4,862.00 4,858.00 4,858.00 0.2K
09:43 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
09:44 4,862.00 4,862.00 4,860.00 4,860.00 0.4K
09:47 4,860.00 4,860.00 4,860.00 4,860.00 0.2K
09:48 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
09:55 4,858.22 4,858.22 4,858.00 4,858.00 0.2K
09:56 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
09:58 4,858.00 4,858.00 4,858.00 4,858.00 0.4K
10:06 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
10:13 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
10:14 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
10:15 4,862.00 4,862.00 4,858.00 4,858.00 2.0K
10:16 4,858.00 4,858.00 4,854.00 4,854.00 0.3K
10:17 4,860.00 4,860.00 4,856.00 4,858.00 7.9K
10:24 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
10:25 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
10:32 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
10:33 4,852.00 4,852.00 4,852.00 4,852.00 0.2K
10:34 4,856.00 4,856.00 4,850.00 4,850.00 5.3K
10:35 4,852.00 4,854.00 4,852.00 4,854.00 0.1K
10:39 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
10:40 4,852.00 4,852.00 4,852.00 4,852.00 1.1K
10:41 4,850.00 4,850.00 4,850.00 4,850.00 0.4K
10:44 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
10:47 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
10:50 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
10:57 4,846.00 4,846.00 4,846.00 4,846.00 0.5K
10:58 4,844.00 4,846.00 4,844.00 4,846.00 0.4K
11:02 4,848.00 4,848.00 4,848.00 4,848.00 0.1K
11:04 4,848.00 4,848.00 4,848.00 4,848.00 0.0K
11:05 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:08 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:11 4,848.86 4,848.86 4,848.86 4,848.86 0.6K
11:12 4,850.00 4,852.00 4,850.00 4,852.00 0.1K
11:15 4,850.00 4,850.00 4,846.00 4,850.00 2.1K
11:16 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
11:17 4,844.00 4,844.00 4,842.00 4,842.00 0.5K
11:18 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
11:21 4,845.00 4,845.00 4,845.00 4,845.00 0.3K
11:24 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
11:25 4,846.78 4,848.00 4,846.78 4,848.00 0.2K
11:31 4,848.49 4,848.49 4,848.49 4,848.49 0.0K
11:34 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
11:36 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:37 4,850.00 4,852.00 4,850.00 4,850.00 2.0K
11:38 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:43 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:45 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:51 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:52 4,854.49 4,854.49 4,854.49 4,854.49 0.3K
11:56 4,852.20 4,852.20 4,852.20 4,852.20 0.3K
12:03 4,856.00 4,856.00 4,856.00 4,856.00 0.5K
12:04 4,854.49 4,856.00 4,854.49 4,856.00 0.1K
12:05 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
12:06 4,848.00 4,848.00 4,848.00 4,848.00 2.0K
12:13 4,850.00 4,850.00 4,850.00 4,850.00 0.5K
12:22 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
12:25 4,852.00 4,852.00 4,852.00 4,852.00 0.6K
12:28 4,852.00 4,852.00 4,852.00 4,852.00 9.8K
12:29 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
12:30 4,850.00 4,850.00 4,850.00 4,850.00 0.3K
12:31 4,850.00 4,850.00 4,848.00 4,848.00 0.0K
12:39 4,852.00 4,852.00 4,852.00 4,852.00 0.3K
12:42 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
12:43 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
12:44 4,852.80 4,852.80 4,852.80 4,852.80 0.1K
12:45 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:51 4,846.00 4,846.00 4,846.00 4,846.00 0.4K
12:52 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
12:53 4,848.00 4,850.00 4,848.00 4,850.00 8.6K
12:59 4,852.00 4,854.00 4,852.00 4,854.00 1.0K
13:03 4,858.00 4,858.00 4,858.00 4,858.00 1.5K
13:08 4,858.00 4,858.00 4,858.00 4,858.00 1.1K
13:10 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
13:12 4,858.00 4,858.00 4,858.00 4,858.00 0.9K
13:16 4,856.00 4,856.00 4,854.00 4,854.00 0.1K
13:17 4,855.40 4,855.40 4,855.40 4,855.40 0.4K
13:18 4,858.00 4,858.00 4,858.00 4,858.00 0.5K
13:20 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
13:21 4,856.00 4,858.00 4,854.00 4,858.00 0.4K
13:22 4,852.00 4,854.00 4,852.00 4,854.00 0.1K
13:24 4,854.00 4,856.00 4,854.00 4,856.00 0.5K
13:27 4,857.21 4,857.21 4,857.21 4,857.21 0.0K
13:30 4,860.00 4,866.00 4,860.00 4,860.00 0.5K
13:32 4,860.00 4,860.00 4,858.00 4,858.00 0.3K
13:35 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:36 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
13:42 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
13:43 4,860.00 4,860.00 4,858.00 4,858.00 0.3K
13:44 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
13:45 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
13:49 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
13:52 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
13:53 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
13:54 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
13:55 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
13:56 4,861.40 4,861.40 4,861.40 4,861.40 0.0K
14:00 4,859.72 4,859.72 4,859.72 4,859.72 1.6K
14:01 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
14:03 4,860.00 4,860.00 4,860.00 4,860.00 0.2K
14:07 4,860.00 4,862.00 4,860.00 4,862.00 0.4K
14:09 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
14:11 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
14:12 4,859.21 4,859.21 4,859.21 4,859.21 0.1K
14:15 4,860.00 4,862.00 4,860.00 4,862.00 0.8K
14:16 4,864.00 4,864.00 4,864.00 4,864.00 2.4K
14:17 4,864.00 4,868.00 4,862.00 4,868.00 1.8K
14:18 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
14:20 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
14:24 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
14:30 4,868.00 4,868.00 4,864.00 4,864.00 0.4K
14:31 4,866.00 4,866.00 4,864.00 4,864.00 0.2K
14:33 4,862.40 4,862.40 4,862.40 4,862.40 0.4K
14:35 4,864.65 4,866.00 4,864.65 4,866.00 0.2K
14:38 4,866.00 4,866.00 4,866.00 4,866.00 0.2K
14:39 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
14:40 4,870.00 4,870.00 4,870.00 4,870.00 0.2K
14:47 4,866.00 4,866.00 4,866.00 4,866.00 0.2K
14:48 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
14:49 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
14:51 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
14:52 4,862.00 4,862.00 4,862.00 4,862.00 0.2K
14:54 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
14:56 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
14:57 4,860.00 4,862.00 4,860.00 4,862.00 0.7K
14:58 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
15:00 4,862.00 4,862.00 4,858.00 4,858.00 0.6K
15:02 4,860.00 4,862.00 4,860.00 4,862.00 0.3K
15:03 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
15:05 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
15:08 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
15:09 4,858.00 4,862.00 4,858.00 4,862.00 0.3K
15:10 4,862.00 4,864.00 4,862.00 4,864.00 0.5K
15:11 4,862.00 4,862.44 4,862.00 4,862.44 0.2K
15:14 4,866.00 4,866.00 4,864.00 4,864.00 0.7K
15:15 4,862.00 4,862.00 4,862.00 4,862.00 0.4K
15:16 4,862.00 4,862.00 4,862.00 4,862.00 0.2K
15:18 4,860.00 4,860.00 4,860.00 4,860.00 0.3K
15:20 4,860.66 4,862.00 4,859.34 4,860.00 0.6K
15:23 4,858.00 4,858.00 4,858.00 4,858.00 0.4K
15:26 4,856.83 4,862.00 4,856.83 4,862.00 1.6K
15:31 4,860.00 4,860.00 4,860.00 4,860.00 0.2K
15:32 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
15:37 4,858.00 4,860.00 4,858.00 4,860.00 1.3K
15:38 4,860.22 4,860.22 4,860.22 4,860.22 0.2K
15:39 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
15:40 4,862.00 4,862.00 4,862.00 4,862.00 0.2K
15:44 4,864.00 4,864.00 4,864.00 4,864.00 3.0K
15:45 4,862.00 4,862.00 4,862.00 4,862.00 0.9K
15:46 4,862.00 4,862.00 4,862.00 4,862.00 2.2K
15:48 4,861.00 4,861.00 4,861.00 4,861.00 0.4K
15:49 4,860.00 4,860.00 4,858.00 4,858.00 0.6K
15:50 4,860.00 4,860.00 4,858.00 4,858.00 0.2K
15:53 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
15:55 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
15:58 4,856.00 4,856.00 4,856.00 4,856.00 0.4K
16:00 4,854.00 4,854.00 4,854.00 4,854.00 0.3K
16:01 4,852.00 4,852.00 4,850.00 4,850.00 0.2K
16:11 4,850.00 4,850.00 4,850.00 4,850.00 0.3K
16:14 4,852.00 4,852.00 4,850.00 4,850.00 0.3K
16:15 4,850.00 4,852.00 4,850.00 4,852.00 0.8K
16:16 4,850.00 4,850.00 4,850.00 4,850.00 0.5K
16:18 4,852.00 4,852.00 4,852.00 4,852.00 0.5K
16:20 4,854.00 4,854.00 4,852.26 4,852.26 0.7K
16:21 4,852.00 4,852.00 4,852.00 4,852.00 0.2K
16:22 4,852.00 4,854.00 4,852.00 4,852.00 0.2K
16:23 4,852.00 4,852.00 4,852.00 4,852.00 0.5K
16:25 4,852.00 4,852.00 4,848.00 4,848.00 0.2K
16:26 4,848.00 4,848.00 4,846.00 4,846.00 0.3K
16:27 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
16:29 4,846.00 4,848.00 4,846.00 4,846.00 0.6K
16:35 4,850.00 4,850.00 4,850.00 4,850.00 87.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据