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 4,806.00 4,826.00 4,806.00 4,812.00 0.7K
08:02 4,819.15 4,819.15 4,819.15 4,819.15 0.4K
08:03 4,819.63 4,819.63 4,819.63 4,819.63 0.0K
08:04 4,820.00 4,826.00 4,820.00 4,826.00 2.0K
08:05 4,826.00 4,826.00 4,822.00 4,822.00 0.4K
08:06 4,822.00 4,822.00 4,822.00 4,822.00 0.6K
08:08 4,820.00 4,820.00 4,816.00 4,819.00 1.6K
08:09 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
08:11 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
08:13 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
08:14 4,814.00 4,814.00 4,814.00 4,814.00 0.3K
08:19 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
08:20 4,818.51 4,818.51 4,814.00 4,814.00 0.5K
08:23 4,814.00 4,814.00 4,814.00 4,814.00 0.3K
08:29 4,812.00 4,816.00 4,812.00 4,816.00 0.5K
08:30 4,814.67 4,814.67 4,808.00 4,808.00 0.3K
08:31 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
08:34 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
08:35 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
08:36 4,810.00 4,810.00 4,810.00 4,810.00 0.3K
08:38 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
08:40 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
08:42 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
08:44 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
08:49 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
08:51 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
08:56 4,814.00 4,814.00 4,810.00 4,810.00 0.1K
08:57 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
08:58 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
08:59 4,808.00 4,810.00 4,808.00 4,810.00 0.2K
09:00 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
09:03 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
09:06 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
09:07 4,806.00 4,806.00 4,802.00 4,804.00 0.6K
09:08 4,805.71 4,808.00 4,805.71 4,808.00 0.3K
09:10 4,804.00 4,804.00 4,800.00 4,802.00 0.8K
09:11 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
09:14 4,799.75 4,799.75 4,799.75 4,799.75 0.1K
09:17 4,806.00 4,806.00 4,806.00 4,806.00 0.5K
09:19 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
09:23 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
09:26 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
09:29 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
09:31 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
09:34 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
09:35 4,794.00 4,794.00 4,790.00 4,792.00 0.3K
09:36 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
09:37 4,794.00 4,794.00 4,794.00 4,794.00 0.3K
09:39 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
09:41 4,792.00 4,792.00 4,790.00 4,790.00 0.2K
09:43 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
09:46 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
09:47 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
09:51 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
09:53 4,802.00 4,802.00 4,802.00 4,802.00 1.1K
09:54 4,795.00 4,795.00 4,795.00 4,795.00 0.4K
09:56 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
09:58 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
10:02 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
10:03 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
10:04 4,806.00 4,806.00 4,806.00 4,806.00 2.0K
10:05 4,806.00 4,806.00 4,804.00 4,804.00 0.3K
10:13 4,805.75 4,805.75 4,805.75 4,805.75 0.0K
10:17 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
10:18 4,804.00 4,804.00 4,804.00 4,804.00 0.9K
10:19 4,806.00 4,806.00 4,805.00 4,805.00 0.8K
10:20 4,804.00 4,804.00 4,800.00 4,800.00 0.3K
10:21 4,805.00 4,805.00 4,805.00 4,805.00 0.8K
10:23 4,799.75 4,799.75 4,799.75 4,799.80 0.3K
10:25 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
10:26 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
10:29 4,802.00 4,802.00 4,798.00 4,798.00 0.3K
10:30 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
10:31 4,800.00 4,800.00 4,800.00 4,800.00 0.9K
10:33 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
10:34 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
10:35 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
10:38 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
10:40 4,796.00 4,796.00 4,792.00 4,796.00 36.7K
10:43 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
10:45 4,794.00 4,794.00 4,790.00 4,792.00 0.4K
10:47 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
10:49 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
10:51 4,796.00 4,796.00 4,796.00 4,796.00 0.3K
10:52 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
10:55 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
10:56 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
10:57 4,796.00 4,796.00 4,794.00 4,794.00 0.2K
10:58 4,796.00 4,798.00 4,796.00 4,796.00 3.4K
10:59 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
11:01 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
11:07 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
11:08 4,800.00 4,800.00 4,800.00 4,800.00 0.6K
11:09 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
11:10 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
11:11 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
11:13 4,802.00 4,806.00 4,795.00 4,795.00 2.8K
11:15 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
11:16 4,802.00 4,802.00 4,802.00 4,802.00 0.5K
11:19 4,806.00 4,808.00 4,806.00 4,808.00 1.1K
11:21 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
11:23 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
11:24 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
11:25 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
11:26 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
11:29 4,814.00 4,816.00 4,814.00 4,816.00 0.4K
11:30 4,814.00 4,814.00 4,812.00 4,812.00 0.3K
11:33 4,818.00 4,818.00 4,815.00 4,815.00 0.1K
11:34 4,815.78 4,815.78 4,815.78 4,815.78 0.0K
11:35 4,818.00 4,818.00 4,808.00 4,808.00 0.7K
11:38 4,818.00 4,820.00 4,818.00 4,820.00 0.4K
11:39 4,820.00 4,820.00 4,820.00 4,820.00 3.1K
11:41 4,817.00 4,817.00 4,817.00 4,817.00 0.1K
11:42 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
11:43 4,816.00 4,816.00 4,816.00 4,816.00 0.4K
11:46 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
11:58 4,820.00 4,824.00 4,820.00 4,824.00 1.0K
11:59 4,822.00 4,822.00 4,822.00 4,822.00 0.3K
12:00 4,822.00 4,822.00 4,822.00 4,822.00 0.4K
12:01 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:05 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
12:06 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
12:13 4,824.00 4,824.00 4,824.00 4,824.00 2.3K
12:15 4,823.00 4,824.00 4,822.00 4,822.00 1.0K
12:17 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
12:21 4,820.00 4,822.00 4,819.89 4,822.00 0.6K
12:22 4,820.00 4,822.00 4,820.00 4,822.00 0.3K
12:26 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:27 4,822.00 4,822.00 4,822.00 4,822.00 0.4K
12:32 4,816.00 4,816.00 4,816.00 4,816.00 0.3K
12:33 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
12:37 4,814.46 4,814.46 4,814.46 4,814.46 0.1K
12:40 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
12:43 4,806.00 4,806.00 4,806.00 4,806.00 0.4K
12:45 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
12:48 4,802.00 4,804.00 4,802.00 4,804.00 0.3K
12:50 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
12:52 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
12:55 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
12:56 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
12:58 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
12:59 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
13:00 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
13:05 4,794.00 4,806.00 4,794.00 4,802.00 2.9K
13:06 4,804.00 4,806.00 4,800.00 4,800.00 5.0K
13:09 4,800.46 4,800.46 4,800.46 4,800.46 0.0K
13:10 4,798.00 4,798.00 4,794.00 4,794.00 0.2K
13:12 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
13:13 4,800.00 4,800.00 4,797.00 4,797.00 0.6K
13:15 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
13:18 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
13:19 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
13:24 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
13:35 4,794.00 4,794.00 4,788.00 4,788.00 0.6K
13:36 4,800.00 4,800.00 4,800.00 4,800.00 1.0K
13:45 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
13:46 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
13:53 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
13:54 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
13:59 4,790.00 4,790.00 4,790.00 4,790.00 0.3K
14:00 4,788.00 4,788.00 4,786.00 4,786.00 3.4K
14:04 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
14:05 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
14:07 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
14:10 4,782.00 4,782.00 4,782.00 4,782.00 0.4K
14:11 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
14:12 4,780.00 4,780.00 4,780.00 4,780.00 0.5K
14:13 4,782.00 4,782.00 4,782.00 4,782.00 0.3K
14:26 4,782.00 4,784.00 4,782.00 4,784.00 0.3K
14:29 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
14:30 4,784.00 4,784.00 4,784.00 4,784.00 0.7K
14:31 4,786.00 4,786.00 4,780.00 4,780.00 0.5K
14:32 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
14:34 4,780.00 4,780.00 4,780.00 4,780.00 0.6K
14:35 4,780.00 4,780.00 4,778.00 4,778.00 0.5K
14:37 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
14:39 4,774.71 4,776.00 4,774.71 4,776.00 0.2K
14:40 4,776.00 4,777.41 4,776.00 4,777.41 0.1K
14:42 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
14:44 4,774.00 4,774.00 4,774.00 4,774.00 0.3K
14:46 4,782.00 4,782.00 4,774.00 4,774.00 0.6K
14:48 4,776.00 4,780.00 4,776.00 4,780.00 0.4K
14:50 4,780.00 4,780.00 4,780.00 4,780.00 0.3K
14:52 4,782.00 4,783.39 4,780.00 4,780.00 0.3K
14:54 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
14:55 4,781.60 4,781.60 4,781.60 4,781.60 0.0K
14:56 4,786.00 4,792.00 4,786.00 4,792.00 3.5K
14:57 4,794.00 4,794.00 4,792.00 4,794.00 1.2K
14:58 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
15:00 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
15:04 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
15:08 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
15:10 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
15:11 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
15:14 4,795.00 4,795.00 4,794.00 4,794.00 0.4K
15:16 4,792.96 4,794.00 4,792.96 4,794.00 0.1K
15:17 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
15:19 4,790.00 4,790.00 4,790.00 4,790.00 0.2K
15:20 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
15:21 4,789.76 4,789.76 4,789.76 4,789.76 0.0K
15:22 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
15:29 4,788.00 4,788.00 4,788.00 4,788.00 0.6K
15:31 4,786.00 4,786.00 4,780.00 4,780.00 1.2K
15:33 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
15:34 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
15:36 4,780.00 4,780.00 4,776.00 4,776.00 13.1K
15:37 4,774.00 4,774.00 4,773.36 4,773.36 0.6K
15:39 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
15:41 4,772.46 4,772.46 4,772.46 4,772.46 0.0K
15:45 4,774.00 4,774.00 4,774.00 4,774.00 0.3K
15:46 4,776.00 4,778.00 4,776.00 4,778.00 0.4K
15:47 4,780.00 4,780.00 4,778.00 4,778.00 0.3K
15:49 4,776.00 4,776.00 4,776.00 4,776.00 0.3K
15:50 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
15:51 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
15:53 4,772.00 4,776.00 4,772.00 4,776.00 1.0K
15:54 4,776.00 4,776.00 4,776.00 4,776.00 0.9K
15:55 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
15:56 4,778.00 4,778.00 4,778.00 4,778.00 0.8K
15:58 4,778.00 4,780.00 4,778.00 4,780.00 0.0K
16:01 4,776.00 4,776.00 4,776.00 4,776.00 2.7K
16:03 4,776.00 4,778.00 4,774.00 4,778.00 10.1K
16:04 4,778.00 4,778.00 4,778.00 4,778.00 0.4K
16:09 4,776.00 4,776.00 4,774.00 4,774.00 0.8K
16:10 4,776.00 4,778.00 4,776.00 4,778.00 0.3K
16:13 4,776.00 4,776.00 4,772.00 4,772.00 0.5K
16:14 4,772.00 4,772.00 4,770.00 4,772.00 0.2K
16:15 4,772.00 4,772.00 4,772.00 4,772.00 0.8K
16:16 4,774.00 4,774.00 4,774.00 4,774.00 0.5K
16:17 4,772.00 4,772.00 4,768.00 4,770.00 3.5K
16:19 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
16:20 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
16:21 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
16:23 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
16:24 4,764.00 4,766.00 4,764.00 4,766.00 1.6K
16:25 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
16:26 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
16:28 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
16:29 4,769.78 4,770.00 4,769.78 4,770.00 0.1K
16:35 4,768.00 4,768.00 4,768.00 4,768.00 63.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据