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 4,830.00 4,843.19 4,830.00 4,843.19 0.8K
08:01 4,836.00 4,836.00 4,832.00 4,832.00 0.3K
08:03 4,838.00 4,838.00 4,837.90 4,837.90 0.1K
08:05 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
08:06 4,826.00 4,826.00 4,826.00 4,826.00 0.4K
08:08 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
08:10 4,827.75 4,827.75 4,827.75 4,827.75 0.1K
08:11 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
08:13 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
08:14 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
08:15 4,828.00 4,828.00 4,826.00 4,826.00 0.0K
08:16 4,826.73 4,826.73 4,826.73 4,826.73 0.4K
08:19 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
08:24 4,826.00 4,828.00 4,826.00 4,828.00 0.4K
08:25 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
08:26 4,830.00 4,830.00 4,830.00 4,830.00 0.3K
08:27 4,830.00 4,830.00 4,830.00 4,830.00 0.8K
08:28 4,832.00 4,832.00 4,832.00 4,832.00 0.2K
08:29 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
08:30 4,831.16 4,831.16 4,830.20 4,830.20 0.1K
08:31 4,826.00 4,826.00 4,822.00 4,822.00 0.3K
08:35 4,824.00 4,826.00 4,824.00 4,826.00 0.3K
08:36 4,822.00 4,822.00 4,820.00 4,820.00 1.0K
08:38 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
08:40 4,816.60 4,816.60 4,816.60 4,816.60 0.0K
08:41 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
08:42 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:43 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:44 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:45 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:47 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:51 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
08:52 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
08:53 4,830.00 4,830.00 4,826.00 4,826.00 0.0K
08:54 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:58 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:59 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
09:00 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
09:01 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
09:05 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
09:07 4,818.70 4,818.70 4,818.70 4,818.70 0.4K
09:08 4,819.30 4,819.30 4,819.30 4,819.30 0.1K
09:10 4,820.00 4,824.00 4,820.00 4,824.00 0.2K
09:11 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
09:12 4,824.00 4,824.00 4,822.00 4,822.00 0.1K
09:15 4,820.00 4,820.00 4,820.00 4,820.00 1.0K
09:16 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
09:18 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 0.2K
09:20 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
09:24 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
09:26 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
09:31 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
09:32 4,824.00 4,824.00 4,822.00 4,822.00 0.2K
09:33 4,823.78 4,823.78 4,823.78 4,823.78 0.0K
09:36 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
09:38 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
09:40 4,824.00 4,824.00 4,822.00 4,822.00 0.0K
09:41 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
09:42 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
09:44 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
09:47 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
09:49 4,822.86 4,822.86 4,822.86 4,822.86 0.1K
09:51 4,822.00 4,822.00 4,820.00 4,820.00 0.0K
09:52 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
09:53 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
09:54 4,820.12 4,824.00 4,820.12 4,824.00 1.2K
09:55 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
09:56 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
09:57 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
09:58 4,822.00 4,824.73 4,822.00 4,824.73 0.3K
09:59 4,822.00 4,826.00 4,822.00 4,826.00 0.2K
10:00 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
10:01 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
10:02 4,822.00 4,824.00 4,822.00 4,822.00 0.5K
10:03 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
10:04 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
10:05 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
10:06 4,822.00 4,822.00 4,820.00 4,820.00 0.3K
10:07 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
10:08 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
10:09 4,824.00 4,824.00 4,820.00 4,820.00 0.1K
10:10 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
10:11 4,820.00 4,826.00 4,820.00 4,826.00 0.2K
10:12 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
10:13 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
10:14 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
10:15 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
10:16 4,820.00 4,820.73 4,817.75 4,817.75 1.2K
10:17 4,818.00 4,820.00 4,818.00 4,820.00 0.6K
10:18 4,818.00 4,818.00 4,818.00 4,818.00 0.3K
10:21 4,812.00 4,812.00 4,810.00 4,812.00 2.1K
10:25 4,812.56 4,812.56 4,812.56 4,812.56 0.0K
10:27 4,812.00 4,812.00 4,808.00 4,808.00 4.5K
10:28 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
10:29 4,809.22 4,809.22 4,809.22 4,809.22 0.2K
10:31 4,810.00 4,814.00 4,810.00 4,812.00 0.6K
10:32 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
10:36 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
10:39 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
10:42 4,814.00 4,814.00 4,812.00 4,812.00 0.5K
10:43 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
10:44 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
10:54 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
10:55 4,810.00 4,812.00 4,810.00 4,811.00 14.5K
10:57 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
11:00 4,814.00 4,814.00 4,814.00 4,814.00 3.4K
11:02 4,814.00 4,814.00 4,814.00 4,814.00 0.3K
11:03 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
11:04 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
11:07 4,808.00 4,808.00 4,808.00 4,808.00 0.5K
11:08 4,810.00 4,814.00 4,810.00 4,814.00 1.0K
11:11 4,810.00 4,810.00 4,810.00 4,810.00 0.3K
11:13 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
11:16 4,810.00 4,812.00 4,810.00 4,812.00 3.5K
11:17 4,810.00 4,810.00 4,810.00 4,810.00 0.5K
11:18 4,810.00 4,810.00 4,810.00 4,810.00 0.8K
11:19 4,810.00 4,810.59 4,810.00 4,810.00 0.8K
11:20 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
11:21 4,808.00 4,808.00 4,808.00 4,808.00 0.4K
11:23 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
11:24 4,805.38 4,805.38 4,805.38 4,805.38 0.2K
11:30 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
11:34 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
11:36 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
11:37 4,802.00 4,802.00 4,802.00 4,802.00 0.3K
11:42 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
11:43 4,810.00 4,810.00 4,810.00 4,810.00 0.5K
11:47 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
11:48 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
11:49 4,804.00 4,804.00 4,804.00 4,804.00 0.4K
11:51 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
11:53 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
11:56 4,796.70 4,796.70 4,796.00 4,796.00 0.5K
12:02 4,792.00 4,792.00 4,788.00 4,788.00 3.3K
12:03 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:04 4,784.00 4,784.00 4,782.00 4,782.00 0.5K
12:05 4,780.00 4,780.00 4,778.00 4,778.00 0.2K
12:06 4,780.00 4,784.00 4,780.00 4,784.00 0.6K
12:09 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
12:13 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:14 4,786.00 4,786.00 4,784.00 4,784.00 0.1K
12:16 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
12:18 4,780.00 4,781.21 4,778.00 4,778.00 0.3K
12:21 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
12:25 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
12:32 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
12:38 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
12:42 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:43 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
12:50 4,790.00 4,794.00 4,790.00 4,794.00 0.0K
12:51 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
12:53 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
12:55 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
12:59 4,788.00 4,788.00 4,788.00 4,788.00 0.3K
13:03 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
13:04 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
13:06 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
13:07 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
13:10 4,794.00 4,794.00 4,792.00 4,792.00 0.2K
13:13 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
13:14 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
13:21 4,794.51 4,796.00 4,794.51 4,796.00 0.2K
13:22 4,797.20 4,797.20 4,797.20 4,797.20 0.4K
13:25 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
13:26 4,798.00 4,798.00 4,796.00 4,796.00 0.1K
13:28 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
13:30 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
13:31 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
13:37 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
13:38 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
13:41 4,787.85 4,787.85 4,787.85 4,787.85 0.1K
13:42 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
13:44 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
13:45 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
13:47 4,790.00 4,790.00 4,786.00 4,786.00 2.2K
13:51 4,786.00 4,790.00 4,786.00 4,790.00 0.3K
13:53 4,784.00 4,784.00 4,784.00 4,784.00 0.4K
13:54 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
13:55 4,786.00 4,786.00 4,786.00 4,786.00 2.0K
13:56 4,790.00 4,792.00 4,790.00 4,792.00 2.8K
13:59 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
14:00 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
14:01 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
14:05 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
14:12 4,796.00 4,796.00 4,796.00 4,796.00 0.6K
14:13 4,796.00 4,796.00 4,794.00 4,794.00 5.9K
14:15 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
14:16 4,794.00 4,796.00 4,794.00 4,796.00 0.2K
14:20 4,798.00 4,798.00 4,796.00 4,796.00 0.1K
14:22 4,796.75 4,796.75 4,796.75 4,796.75 0.0K
14:26 4,795.36 4,795.36 4,794.00 4,794.00 0.6K
14:28 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
14:29 4,798.00 4,800.00 4,798.00 4,800.00 0.5K
14:30 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
14:31 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
14:33 4,802.00 4,804.00 4,802.00 4,804.00 0.2K
14:34 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
14:35 4,802.00 4,804.00 4,802.00 4,804.00 0.4K
14:39 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
14:40 4,808.00 4,810.00 4,808.00 4,808.00 0.1K
14:41 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
14:44 4,810.00 4,812.00 4,808.00 4,812.00 0.6K
14:45 4,814.00 4,814.00 4,811.78 4,811.78 0.5K
14:46 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
14:47 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
14:48 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
14:49 4,816.00 4,818.00 4,814.64 4,818.00 2.3K
14:50 4,818.00 4,818.00 4,812.00 4,812.00 0.6K
14:53 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
14:54 4,814.00 4,814.00 4,812.00 4,812.00 0.2K
14:56 4,812.00 4,812.00 4,812.00 4,812.00 0.3K
14:57 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
14:58 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
14:59 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
15:01 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
15:02 4,810.00 4,812.00 4,808.24 4,808.24 0.4K
15:03 4,814.00 4,814.00 4,814.00 4,814.00 0.3K
15:04 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:05 4,814.00 4,814.00 4,810.00 4,810.75 0.6K
15:09 4,810.70 4,810.70 4,810.70 4,810.70 0.4K
15:11 4,810.00 4,810.00 4,810.00 4,810.00 0.3K
15:12 4,808.00 4,808.00 4,806.00 4,806.00 12.4K
15:13 4,806.00 4,806.00 4,806.00 4,806.00 0.3K
15:14 4,808.00 4,808.00 4,808.00 4,808.00 0.3K
15:15 4,806.00 4,806.00 4,805.37 4,806.00 0.2K
15:16 4,808.00 4,810.00 4,808.00 4,810.00 0.5K
15:17 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
15:18 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
15:20 4,814.00 4,816.00 4,814.00 4,816.00 0.2K
15:21 4,818.00 4,818.00 4,816.00 4,816.00 0.2K
15:22 4,818.00 4,818.00 4,816.00 4,816.00 0.6K
15:23 4,814.00 4,816.00 4,814.00 4,816.00 0.1K
15:25 4,814.00 4,816.00 4,814.00 4,816.00 0.1K
15:26 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
15:27 4,814.00 4,814.69 4,814.00 4,814.69 0.1K
15:28 4,815.43 4,815.43 4,815.43 4,815.43 0.0K
15:30 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:31 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
15:32 4,816.00 4,816.00 4,814.00 4,814.00 0.3K
15:33 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
15:34 4,814.43 4,814.43 4,814.43 4,814.43 0.2K
15:35 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
15:36 4,812.00 4,812.00 4,812.00 4,812.00 1.0K
15:38 4,810.00 4,810.00 4,808.00 4,808.00 0.2K
15:40 4,804.00 4,806.00 4,804.00 4,804.00 1.3K
15:41 4,806.00 4,806.00 4,804.00 4,804.00 0.9K
15:43 4,800.00 4,800.00 4,798.00 4,798.00 3.7K
15:44 4,796.00 4,796.00 4,796.00 4,796.00 0.3K
15:45 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
15:46 4,798.00 4,798.00 4,796.00 4,796.00 0.3K
15:50 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
15:51 4,796.00 4,796.00 4,792.00 4,792.00 0.1K
15:52 4,792.00 4,792.00 4,790.00 4,790.00 0.2K
15:53 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
15:54 4,792.00 4,792.00 4,792.00 4,792.00 0.4K
15:55 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
15:56 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
15:57 4,794.00 4,794.00 4,794.00 4,794.00 4.7K
16:00 4,796.00 4,800.00 4,796.00 4,800.00 0.8K
16:01 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
16:02 4,798.00 4,798.00 4,798.00 4,798.00 0.5K
16:06 4,800.00 4,801.00 4,800.00 4,800.42 0.5K
16:08 4,798.00 4,800.00 4,798.00 4,798.00 0.8K
16:09 4,798.00 4,800.00 4,798.00 4,800.00 0.2K
16:11 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
16:12 4,798.00 4,798.00 4,796.00 4,796.00 0.2K
16:16 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
16:18 4,794.00 4,798.00 4,794.00 4,798.00 0.8K
16:19 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
16:20 4,798.00 4,800.00 4,798.00 4,800.00 1.1K
16:21 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
16:22 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
16:24 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
16:25 4,800.00 4,804.00 4,800.00 4,804.00 0.2K
16:26 4,806.00 4,808.00 4,806.00 4,808.00 0.4K
16:27 4,806.00 4,806.00 4,804.00 4,806.00 1.3K
16:28 4,805.48 4,805.48 4,804.00 4,804.00 0.0K
16:29 4,804.00 4,805.00 4,804.00 4,804.00 1.0K
16:35 4,796.00 4,796.00 4,796.00 4,796.00 74.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据