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 4,780.89 4,768.00 4,780.77 0.5K
08:03 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
08:04 4,794.00 4,794.00 4,794.00 4,794.00 0.7K
08:06 4,795.28 4,795.28 4,795.28 4,795.28 0.0K
08:07 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
08:08 4,794.00 4,794.00 4,786.44 4,786.44 0.3K
08:10 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
08:11 4,783.11 4,783.11 4,783.11 4,783.11 0.0K
08:13 4,781.07 4,784.00 4,781.07 4,784.00 0.4K
08:14 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
08:15 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
08:16 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
08:18 4,794.00 4,796.00 4,792.00 4,796.00 0.0K
08:25 4,795.67 4,795.67 4,795.67 4,795.67 0.0K
08:30 4,795.67 4,800.82 4,795.67 4,800.82 1.1K
08:31 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
08:33 4,802.00 4,807.78 4,802.00 4,807.80 4.9K
08:35 4,810.00 4,813.00 4,810.00 4,813.00 0.4K
08:37 4,812.22 4,812.22 4,812.22 4,812.22 0.0K
08:40 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
08:42 4,809.02 4,809.02 4,809.02 4,809.02 0.4K
08:53 4,809.77 4,809.77 4,809.77 4,809.77 0.0K
08:56 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
08:58 4,815.32 4,815.32 4,815.32 4,815.32 0.6K
09:01 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
09:02 4,816.00 4,816.00 4,812.00 4,812.00 0.3K
09:03 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
09:04 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
09:06 4,816.00 4,818.00 4,816.00 4,818.00 2.3K
09:07 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:12 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
09:16 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
09:17 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:19 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:23 4,822.89 4,822.89 4,822.89 4,822.89 0.1K
09:26 4,826.00 4,828.00 4,826.00 4,828.00 0.1K
09:29 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
09:31 4,834.00 4,838.00 4,834.00 4,836.00 3.2K
09:36 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
09:38 4,844.00 4,850.00 4,844.00 4,850.00 5.1K
09:43 4,848.00 4,848.00 4,848.00 4,848.00 0.1K
09:44 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
09:47 4,842.49 4,842.49 4,842.49 4,842.49 0.0K
09:48 4,841.20 4,841.20 4,838.00 4,840.69 0.3K
09:49 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
09:54 4,842.88 4,842.88 4,842.88 4,842.88 0.2K
09:55 4,842.00 4,842.21 4,842.00 4,842.21 0.2K
09:59 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
10:00 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
10:01 4,848.00 4,848.00 4,848.00 4,848.00 0.1K
10:02 4,848.00 4,850.00 4,848.00 4,848.00 6.0K
10:03 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
10:08 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
10:09 4,842.00 4,842.00 4,842.00 4,842.00 1.0K
10:10 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
10:11 4,840.00 4,840.00 4,838.00 4,838.00 3.3K
10:12 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
10:13 4,836.71 4,836.71 4,836.71 4,836.71 0.0K
10:15 4,836.00 4,840.00 4,836.00 4,840.00 3.2K
10:17 4,838.21 4,838.21 4,838.21 4,838.21 0.0K
10:18 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
10:28 4,834.00 4,834.00 4,834.00 4,834.00 0.0K
10:29 4,830.00 4,830.00 4,816.00 4,816.00 3.7K
10:30 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
10:32 4,818.00 4,818.00 4,818.00 4,818.00 0.4K
10:40 4,816.84 4,816.84 4,816.84 4,816.84 0.2K
10:44 4,816.00 4,816.00 4,816.00 4,816.00 0.5K
10:47 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
10:52 4,819.76 4,819.76 4,819.76 4,819.76 2.5K
10:56 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
10:57 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
11:02 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
11:05 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
11:13 4,814.21 4,814.21 4,814.21 4,814.21 0.1K
11:19 4,813.51 4,813.51 4,813.51 4,813.51 0.1K
11:27 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
11:34 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
11:47 4,818.00 4,818.00 4,814.00 4,814.00 0.1K
11:48 4,810.00 4,810.00 4,808.00 4,808.00 0.1K
11:52 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
11:54 4,806.00 4,812.00 4,806.00 4,812.00 0.4K
11:55 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
12:01 4,814.00 4,814.00 4,812.00 4,812.00 0.3K
12:02 4,814.00 4,814.00 4,814.00 4,814.00 0.3K
12:05 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
12:08 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
12:09 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
12:10 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
12:14 4,818.00 4,818.00 4,818.00 4,818.00 0.5K
12:21 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
12:24 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
12:29 4,822.00 4,822.00 4,821.00 4,821.00 0.3K
12:32 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
12:33 4,822.70 4,822.70 4,822.70 4,822.70 1.0K
12:34 4,820.00 4,820.00 4,814.00 4,814.00 1.2K
12:45 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
12:46 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
12:47 4,818.00 4,824.00 4,818.00 4,818.00 14.9K
12:48 4,817.21 4,817.21 4,816.00 4,816.00 0.1K
12:53 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
13:10 4,818.00 4,818.00 4,818.00 4,818.00 0.3K
13:13 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
13:27 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
13:30 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
13:31 4,816.00 4,816.00 4,806.00 4,806.00 0.6K
13:35 4,806.00 4,806.00 4,806.00 4,806.00 0.4K
13:40 4,808.00 4,808.00 4,808.00 4,808.00 0.4K
13:42 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:43 4,807.25 4,807.25 4,807.25 4,807.25 0.0K
13:45 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:48 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
13:49 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
13:50 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
13:58 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
14:02 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
14:06 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
14:09 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
14:13 4,810.00 4,810.00 4,810.00 4,810.00 0.4K
14:17 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
14:21 4,813.54 4,813.54 4,813.54 4,813.54 0.0K
14:23 4,814.00 4,814.00 4,812.00 4,812.00 0.3K
14:24 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
14:27 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
14:30 4,814.00 4,814.00 4,812.00 4,812.00 0.2K
14:31 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
14:32 4,810.00 4,810.00 4,808.00 4,808.00 0.1K
14:33 4,804.00 4,805.59 4,804.00 4,805.59 0.2K
14:34 4,806.00 4,806.00 4,804.00 4,804.00 0.2K
14:36 4,802.00 4,802.00 4,800.00 4,800.00 0.7K
14:37 4,802.00 4,806.00 4,802.00 4,806.00 2.7K
14:39 4,804.00 4,804.00 4,804.00 4,804.00 0.4K
14:40 4,806.00 4,806.00 4,806.00 4,806.00 2.5K
14:41 4,804.00 4,804.00 4,802.00 4,802.00 0.4K
14:42 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
14:43 4,802.00 4,802.00 4,802.00 4,802.00 5.6K
14:44 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
14:45 4,802.00 4,804.00 4,802.00 4,804.00 0.5K
14:46 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
14:47 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
14:48 4,802.00 4,802.00 4,800.00 4,800.00 0.3K
14:49 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
14:50 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
14:51 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
14:52 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
14:53 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
14:54 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
14:55 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
14:56 4,808.00 4,812.00 4,808.00 4,812.00 5.6K
14:57 4,808.00 4,814.00 4,808.00 4,814.00 0.6K
14:59 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:00 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
15:01 4,818.00 4,820.00 4,818.00 4,820.00 5.1K
15:03 4,822.00 4,824.00 4,822.00 4,824.00 0.1K
15:04 4,824.00 4,828.00 4,824.00 4,828.00 0.6K
15:05 4,826.00 4,826.00 4,822.00 4,822.00 0.3K
15:06 4,821.20 4,821.20 4,818.00 4,818.00 0.6K
15:07 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
15:08 4,813.20 4,813.20 4,813.20 4,813.20 0.1K
15:09 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:10 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
15:13 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:14 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
15:17 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
15:20 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
15:21 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
15:22 4,810.00 4,810.00 4,808.00 4,810.00 2.5K
15:23 4,808.00 4,810.00 4,808.00 4,810.00 0.2K
15:25 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
15:28 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
15:29 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
15:33 4,810.00 4,810.00 4,810.00 4,810.00 0.3K
15:35 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
15:37 4,808.00 4,808.00 4,808.00 4,808.00 2.2K
15:39 4,812.00 4,816.00 4,812.00 4,814.00 2.0K
15:40 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
15:42 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:43 4,812.00 4,816.00 4,812.00 4,816.00 3.4K
15:47 4,818.00 4,818.00 4,818.00 4,818.00 0.3K
15:49 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
15:50 4,820.00 4,820.00 4,818.00 4,818.00 0.2K
15:51 4,820.00 4,822.00 4,820.00 4,822.00 0.2K
15:52 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
15:53 4,820.00 4,820.00 4,816.00 4,816.00 0.2K
15:57 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
15:58 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
15:59 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
16:00 4,820.00 4,820.00 4,820.00 4,820.00 0.4K
16:02 4,822.00 4,824.00 4,820.00 4,820.00 0.7K
16:03 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
16:04 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
16:05 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
16:06 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
16:07 4,826.00 4,826.00 4,822.00 4,822.00 0.5K
16:08 4,822.00 4,822.00 4,822.00 4,822.00 0.3K
16:09 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
16:10 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
16:12 4,830.00 4,830.00 4,828.00 4,828.00 0.3K
16:15 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
16:18 4,830.00 4,830.00 4,830.00 4,830.00 0.2K
16:19 4,832.00 4,832.00 4,830.00 4,830.00 0.4K
16:21 4,834.00 4,834.00 4,832.00 4,834.00 2.9K
16:23 4,834.00 4,834.00 4,834.00 4,834.00 0.2K
16:24 4,836.00 4,838.00 4,836.00 4,838.00 0.2K
16:25 4,836.00 4,838.00 4,836.00 4,838.00 0.2K
16:26 4,836.00 4,838.00 4,836.00 4,836.00 1.3K
16:28 4,836.00 4,836.00 4,836.00 4,836.00 0.9K
16:29 4,834.00 4,838.00 4,834.00 4,834.00 0.6K
16:35 4,840.00 4,840.00 4,840.00 4,840.00 57.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据