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 4,768.00 4,778.00 4,768.00 4,768.00 1.3K
08:01 4,778.00 4,778.00 4,766.00 4,766.00 8.4K
08:02 4,760.00 4,760.00 4,760.00 4,760.00 0.4K
08:03 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
08:04 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
08:05 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
08:07 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
08:08 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
08:09 4,754.00 4,754.00 4,752.00 4,752.00 0.2K
08:10 4,756.00 4,756.00 4,748.00 4,748.00 0.8K
08:11 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
08:12 4,754.00 4,754.00 4,750.00 4,750.00 0.1K
08:15 4,750.00 4,750.00 4,744.00 4,744.00 0.4K
08:16 4,740.00 4,742.00 4,740.00 4,742.00 0.0K
08:17 4,740.71 4,742.00 4,740.71 4,742.00 0.2K
08:18 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
08:20 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
08:21 4,736.00 4,748.00 4,736.00 4,748.00 0.9K
08:22 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
08:28 4,752.00 4,756.00 4,748.00 4,756.00 0.5K
08:29 4,758.00 4,758.00 4,758.00 4,758.00 0.3K
08:32 4,762.00 4,762.00 4,760.00 4,760.00 0.2K
08:34 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
08:36 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
08:37 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
08:38 4,766.00 4,770.00 4,766.00 4,770.00 0.4K
08:39 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
08:40 4,777.00 4,777.00 4,777.00 4,777.00 0.0K
08:41 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
08:42 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
08:44 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
08:45 4,788.00 4,790.00 4,788.00 4,790.00 0.3K
08:46 4,794.00 4,796.00 4,792.00 4,792.00 6.4K
08:47 4,794.00 4,794.00 4,786.00 4,788.00 10.7K
08:48 4,788.00 4,788.00 4,778.00 4,778.00 3.3K
08:49 4,782.00 4,784.00 4,782.00 4,784.00 0.4K
08:50 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
08:51 4,790.00 4,792.00 4,790.00 4,792.00 0.2K
08:52 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
08:55 4,790.00 4,790.00 4,790.00 4,790.00 0.5K
08:56 4,784.00 4,784.00 4,784.00 4,784.00 2.1K
08:57 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
08:59 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
09:02 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
09:03 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
09:04 4,780.00 4,780.00 4,778.00 4,778.00 0.1K
09:05 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
09:07 4,776.00 4,776.00 4,776.00 4,776.00 0.5K
09:08 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
09:11 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
09:14 4,779.41 4,779.41 4,779.41 4,779.41 0.0K
09:15 4,778.00 4,778.00 4,778.00 4,778.00 0.3K
09:19 4,774.00 4,774.00 4,774.00 4,774.00 0.7K
09:21 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
09:25 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
09:27 4,774.00 4,776.00 4,772.00 4,776.00 1.1K
09:29 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
09:30 4,776.00 4,776.00 4,772.00 4,772.00 0.4K
09:31 4,772.00 4,772.00 4,772.00 4,772.00 0.2K
09:32 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
09:33 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:34 4,772.00 4,772.00 4,770.00 4,770.00 0.1K
09:35 4,772.00 4,772.00 4,772.00 4,772.00 0.3K
09:36 4,772.00 4,772.00 4,768.00 4,768.00 0.5K
09:39 4,772.00 4,772.00 4,772.00 4,772.00 0.2K
09:43 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:44 4,766.00 4,766.00 4,766.00 4,766.00 0.7K
09:46 4,764.00 4,764.00 4,764.00 4,764.00 0.3K
09:47 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
09:49 4,772.00 4,772.00 4,771.47 4,771.47 0.4K
09:51 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:52 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:54 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
09:56 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
09:57 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
09:59 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
10:00 4,768.00 4,768.00 4,766.00 4,766.00 0.2K
10:01 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
10:03 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
10:05 4,762.22 4,762.22 4,762.00 4,762.00 0.7K
10:07 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
10:10 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
10:11 4,760.00 4,760.00 4,760.00 4,760.00 0.5K
10:12 4,760.96 4,760.96 4,754.00 4,754.00 0.5K
10:13 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
10:14 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
10:15 4,756.00 4,758.00 4,756.00 4,758.00 0.3K
10:17 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
10:18 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
10:19 4,758.27 4,758.27 4,756.00 4,756.00 0.2K
10:21 4,754.00 4,756.00 4,754.00 4,756.00 0.1K
10:22 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
10:25 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
10:26 4,758.00 4,762.00 4,758.00 4,762.00 0.0K
10:27 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
10:29 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
10:31 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
10:34 4,756.00 4,757.00 4,756.00 4,757.00 0.0K
10:35 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
10:36 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
10:37 4,756.00 4,756.00 4,754.00 4,754.00 0.0K
10:38 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
10:43 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
10:47 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
10:48 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
10:50 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
10:51 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
10:57 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
10:58 4,754.00 4,754.00 4,752.00 4,752.00 0.3K
10:59 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
11:00 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
11:01 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
11:02 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
11:04 4,746.00 4,748.00 4,746.00 4,748.00 0.8K
11:05 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
11:09 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
11:13 4,744.79 4,744.79 4,742.00 4,742.00 0.3K
11:14 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
11:22 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
11:23 4,748.00 4,748.00 4,746.00 4,746.00 2.7K
11:25 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
11:30 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
11:32 4,744.00 4,748.00 4,744.00 4,748.00 0.1K
11:34 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
11:38 4,748.00 4,748.00 4,746.00 4,746.00 2.4K
11:42 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
11:43 4,750.00 4,750.00 4,746.00 4,746.00 5.1K
11:44 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
11:48 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
11:49 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
11:50 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
11:51 4,754.00 4,754.00 4,752.00 4,752.00 3.4K
11:53 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
11:56 4,754.00 4,754.00 4,752.00 4,754.00 4.2K
11:58 4,752.00 4,754.86 4,752.00 4,754.86 0.7K
11:59 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
12:00 4,750.00 4,750.00 4,746.00 4,748.00 13.1K
12:04 4,750.00 4,750.00 4,750.00 4,750.00 12.0K
12:05 4,752.00 4,752.00 4,750.00 4,750.00 0.0K
12:07 4,746.00 4,746.00 4,746.00 4,746.00 2.4K
12:08 4,744.00 4,744.00 4,738.00 4,740.00 1.0K
12:09 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:12 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
12:13 4,732.00 4,732.00 4,730.00 4,730.00 0.9K
12:15 4,732.00 4,732.00 4,732.00 4,732.00 1.0K
12:17 4,734.00 4,734.00 4,730.00 4,730.00 3.2K
12:18 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
12:20 4,727.00 4,727.00 4,724.00 4,724.00 0.6K
12:24 4,722.00 4,724.00 4,722.00 4,724.00 0.1K
12:27 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
12:28 4,720.00 4,722.00 4,720.00 4,722.00 0.2K
12:29 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
12:30 4,721.56 4,721.56 4,721.56 4,721.56 0.0K
12:31 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
12:34 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
12:38 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
12:41 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
12:45 4,720.00 4,720.00 4,720.00 4,720.00 0.4K
12:46 4,722.00 4,722.00 4,721.39 4,721.39 0.4K
12:48 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
12:49 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
12:51 4,724.00 4,724.00 4,722.00 4,722.00 0.0K
12:55 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
12:57 4,722.00 4,724.00 4,722.00 4,724.00 0.0K
12:59 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
13:00 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
13:02 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
13:05 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
13:06 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
13:07 4,714.00 4,716.00 4,714.00 4,716.00 0.1K
13:10 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
13:13 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
13:15 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
13:16 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
13:18 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
13:20 4,706.00 4,708.00 4,706.00 4,708.00 0.2K
13:21 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
13:26 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
13:29 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
13:30 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
13:32 4,703.39 4,703.39 4,703.39 4,703.39 0.9K
13:33 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
13:37 4,706.00 4,707.56 4,706.00 4,707.56 0.3K
13:39 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
13:42 4,714.00 4,714.00 4,706.00 4,708.00 0.8K
13:43 4,708.00 4,710.00 4,708.00 4,710.00 0.1K
13:47 4,710.00 4,714.00 4,710.00 4,714.00 0.1K
13:51 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
13:53 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
13:54 4,716.00 4,716.00 4,710.00 4,710.00 0.3K
13:55 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
13:57 4,712.00 4,712.00 4,710.00 4,710.00 0.0K
13:58 4,714.00 4,716.00 4,714.00 4,716.00 0.3K
14:03 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
14:04 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:06 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
14:09 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:11 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:14 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
14:18 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
14:20 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
14:23 4,726.00 4,728.00 4,726.00 4,728.00 0.2K
14:24 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
14:25 4,738.00 4,738.00 4,738.00 4,738.00 1.5K
14:26 4,740.00 4,744.00 4,740.00 4,742.00 2.3K
14:27 4,732.00 4,734.00 4,732.00 4,734.00 3.9K
14:28 4,734.00 4,734.00 4,734.00 4,734.00 0.6K
14:31 4,734.00 4,734.00 4,732.00 4,732.00 0.3K
14:33 4,726.00 4,726.00 4,724.00 4,724.00 2.8K
14:34 4,724.00 4,730.00 4,724.00 4,728.00 1.4K
14:35 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
14:36 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
14:38 4,726.00 4,726.00 4,724.00 4,724.00 0.1K
14:40 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
14:41 4,726.00 4,726.00 4,724.00 4,724.00 0.1K
14:43 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
14:44 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
14:45 4,726.00 4,728.00 4,726.00 4,728.00 0.1K
14:46 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:47 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
14:51 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
14:53 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
14:54 4,728.00 4,734.00 4,728.00 4,734.00 0.6K
14:55 4,734.00 4,734.00 4,734.00 4,734.00 6.5K
14:57 4,736.00 4,738.00 4,736.00 4,736.00 0.2K
14:58 4,730.00 4,730.00 4,730.00 4,730.00 0.4K
15:00 4,732.00 4,732.00 4,730.00 4,730.00 0.3K
15:01 4,728.00 4,728.00 4,726.00 4,726.00 0.8K
15:05 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
15:06 4,726.00 4,728.00 4,726.00 4,728.00 0.4K
15:09 4,726.00 4,726.00 4,724.00 4,724.00 0.1K
15:10 4,726.00 4,726.00 4,726.00 4,726.00 0.3K
15:12 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
15:15 4,725.25 4,725.25 4,724.00 4,724.00 0.3K
15:16 4,726.00 4,730.00 4,726.00 4,730.00 0.3K
15:17 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
15:19 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
15:20 4,732.00 4,732.00 4,732.00 4,732.00 1.0K
15:21 4,730.94 4,730.94 4,730.94 4,730.94 0.0K
15:23 4,732.00 4,734.00 4,732.00 4,734.00 0.3K
15:24 4,734.00 4,734.00 4,732.00 4,732.00 0.1K
15:25 4,732.78 4,732.78 4,732.78 4,732.78 0.1K
15:26 4,732.00 4,732.00 4,732.00 4,732.00 0.7K
15:27 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:28 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
15:29 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:30 4,736.00 4,736.00 4,736.00 4,736.00 1.1K
15:34 4,736.00 4,738.00 4,736.00 4,738.00 0.3K
15:37 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
15:38 4,742.00 4,742.00 4,742.00 4,742.00 0.4K
15:39 4,740.00 4,740.00 4,736.00 4,736.00 0.3K
15:41 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:42 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
15:45 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
15:50 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
15:52 4,728.00 4,728.00 4,726.00 4,726.00 0.3K
15:54 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
15:55 4,726.00 4,726.00 4,726.00 4,726.00 0.3K
15:58 4,730.00 4,732.00 4,730.00 4,732.00 0.1K
15:59 4,734.00 4,734.00 4,732.00 4,732.00 0.7K
16:00 4,730.00 4,730.00 4,728.00 4,728.00 0.5K
16:01 4,728.00 4,728.00 4,726.00 4,726.00 0.2K
16:04 4,726.00 4,726.00 4,726.00 4,726.00 0.4K
16:07 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
16:08 4,728.00 4,728.00 4,728.00 4,728.00 0.2K
16:09 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
16:10 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
16:11 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
16:12 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
16:13 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
16:14 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
16:15 4,730.00 4,732.00 4,730.00 4,732.00 1.2K
16:16 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
16:17 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
16:18 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
16:20 4,736.00 4,738.00 4,734.00 4,738.00 1.6K
16:23 4,738.00 4,738.00 4,736.00 4,736.00 0.4K
16:24 4,736.00 4,736.00 4,734.00 4,734.00 0.7K
16:25 4,734.00 4,734.00 4,734.00 4,734.00 0.5K
16:26 4,734.00 4,734.00 4,732.00 4,734.00 1.9K
16:27 4,734.00 4,734.00 4,734.00 4,734.00 0.5K
16:35 4,734.00 4,734.00 4,734.00 4,734.00 539.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据