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 4,818.00 4,834.00 4,818.00 4,834.00 0.4K
08:01 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
08:04 4,838.00 4,840.00 4,836.00 4,840.00 0.2K
08:06 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
08:07 4,842.74 4,842.74 4,842.00 4,842.00 0.1K
08:08 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
08:09 4,826.00 4,826.00 4,822.00 4,822.00 4.3K
08:10 4,820.00 4,820.00 4,819.63 4,819.60 0.2K
08:12 4,817.00 4,817.00 4,817.00 4,817.00 0.0K
08:13 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
08:14 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
08:16 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
08:17 4,818.00 4,818.00 4,816.00 4,816.00 0.2K
08:18 4,818.00 4,820.00 4,818.00 4,820.00 0.2K
08:19 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
08:20 4,820.00 4,826.00 4,820.00 4,826.00 1.5K
08:21 4,826.00 4,826.00 4,826.00 4,826.00 7.8K
08:24 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
08:25 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:26 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
08:29 4,824.00 4,824.00 4,822.00 4,822.00 0.6K
08:30 4,823.05 4,824.00 4,822.00 4,824.00 0.3K
08:32 4,826.00 4,826.00 4,822.00 4,822.00 0.1K
08:35 4,820.00 4,820.00 4,816.00 4,816.00 1.3K
08:36 4,816.00 4,816.00 4,806.00 4,806.00 3.7K
08:37 4,810.00 4,810.00 4,806.00 4,806.00 0.5K
08:40 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
08:41 4,810.00 4,810.00 4,810.00 4,810.00 0.4K
08:42 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
08:44 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
08:45 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
08:46 4,800.00 4,802.00 4,799.00 4,802.00 0.8K
08:48 4,806.00 4,806.00 4,806.00 4,806.00 0.2K
08:55 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
08:56 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
09:02 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
09:03 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
09:05 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
09:09 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
09:11 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
09:14 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
09:15 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
09:18 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
09:26 4,826.00 4,832.00 4,826.00 4,832.00 0.2K
09:31 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
09:32 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
09:33 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
09:35 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
09:38 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
09:39 4,836.00 4,836.00 4,834.00 4,834.00 0.2K
09:40 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
09:45 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
09:48 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
09:50 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
09:53 4,838.00 4,840.00 4,838.00 4,840.00 0.1K
09:55 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
09:57 4,844.00 4,844.00 4,844.00 4,844.00 0.3K
09:58 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
10:00 4,840.40 4,840.40 4,840.40 4,840.40 0.2K
10:01 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
10:02 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
10:05 4,840.00 4,840.00 4,834.00 4,834.00 0.1K
10:06 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
10:09 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
10:11 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
10:13 4,830.00 4,830.00 4,830.00 4,830.00 0.5K
10:18 4,831.56 4,831.56 4,831.56 4,831.56 0.1K
10:20 4,829.13 4,829.13 4,829.13 4,829.10 0.1K
10:22 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
10:23 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
10:25 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
10:27 4,832.00 4,834.00 4,832.00 4,834.00 0.2K
10:28 4,834.00 4,834.00 4,834.00 4,834.00 0.2K
10:30 4,838.00 4,846.00 4,838.00 4,846.00 0.8K
10:32 4,846.00 4,848.41 4,846.00 4,848.41 0.1K
10:34 4,846.00 4,846.00 4,844.00 4,844.00 0.6K
10:36 4,844.00 4,844.00 4,840.00 4,840.00 0.4K
10:37 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
10:39 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
10:52 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
10:54 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
10:56 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
11:00 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
11:02 4,840.00 4,840.00 4,838.00 4,838.00 0.1K
11:04 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
11:05 4,840.00 4,842.00 4,840.00 4,842.00 0.1K
11:14 4,840.10 4,840.10 4,840.10 4,840.10 0.2K
11:15 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
11:17 4,842.00 4,842.00 4,841.66 4,842.00 0.2K
11:20 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
11:24 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
11:25 4,818.00 4,818.00 4,818.00 4,818.00 52.3K
11:29 4,840.00 4,842.00 4,840.00 4,842.00 0.1K
11:30 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
11:32 4,840.00 4,840.00 4,838.00 4,838.00 0.0K
11:35 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
11:36 4,840.00 4,848.00 4,840.00 4,846.00 3.4K
11:37 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:38 4,848.00 4,854.00 4,848.00 4,854.00 0.3K
11:40 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:49 4,850.00 4,850.00 4,846.00 4,846.00 0.6K
11:53 4,844.00 4,846.00 4,844.00 4,846.00 0.1K
11:58 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
11:59 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
12:00 4,845.28 4,845.28 4,845.28 4,845.28 0.1K
12:01 4,846.00 4,848.00 4,846.00 4,848.00 0.1K
12:03 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
12:05 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
12:06 4,842.00 4,848.00 4,842.00 4,848.00 3.1K
12:07 4,848.00 4,848.00 4,848.00 4,848.00 0.1K
12:10 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
12:13 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:18 4,852.00 4,852.00 4,852.00 4,852.00 0.2K
12:20 4,854.00 4,858.00 4,854.00 4,858.00 0.2K
12:22 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
12:24 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
12:25 4,862.00 4,862.00 4,862.00 4,862.00 0.2K
12:31 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
12:34 4,860.00 4,862.00 4,860.00 4,862.00 0.2K
12:35 4,864.00 4,864.00 4,864.00 4,864.00 0.2K
12:41 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
12:42 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
12:46 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
12:47 4,868.00 4,870.00 4,868.00 4,870.00 0.3K
12:50 4,870.00 4,876.00 4,870.00 4,876.00 0.2K
12:53 4,874.00 4,874.00 4,874.00 4,874.00 0.0K
12:57 4,872.00 4,874.00 4,872.00 4,874.00 1.3K
12:58 4,870.00 4,870.00 4,870.00 4,870.00 0.3K
12:59 4,869.78 4,869.78 4,868.00 4,868.00 0.2K
13:00 4,866.00 4,866.00 4,864.00 4,864.00 0.2K
13:01 4,864.00 4,866.00 4,864.00 4,866.00 0.5K
13:02 4,862.00 4,862.00 4,862.00 4,862.00 0.2K
13:03 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
13:04 4,863.13 4,863.13 4,863.13 4,863.13 0.2K
13:05 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
13:06 4,866.00 4,866.00 4,866.00 4,866.00 0.2K
13:09 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
13:17 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
13:19 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
13:20 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:25 4,860.00 4,862.00 4,860.00 4,862.00 0.2K
13:27 4,864.00 4,864.00 4,864.00 4,864.00 0.2K
13:28 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
13:30 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
13:32 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
13:34 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
13:36 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
13:39 4,862.00 4,862.00 4,862.00 4,862.00 0.2K
13:41 4,864.00 4,866.00 4,864.00 4,866.00 0.4K
13:42 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
13:43 4,866.00 4,866.00 4,864.00 4,864.00 0.3K
13:44 4,860.00 4,860.00 4,860.00 4,860.00 0.3K
13:45 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
13:46 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
13:51 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
13:52 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
13:54 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
13:56 4,864.00 4,866.00 4,864.00 4,866.00 0.4K
13:57 4,862.00 4,862.00 4,862.00 4,862.00 0.3K
13:59 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
14:01 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
14:02 4,860.00 4,860.00 4,860.00 4,860.00 0.2K
14:04 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
14:05 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
14:06 4,860.00 4,860.00 4,858.00 4,860.00 0.3K
14:08 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
14:10 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
14:11 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
14:13 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:14 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
14:15 4,852.00 4,852.00 4,852.00 4,852.00 0.5K
14:16 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
14:18 4,852.00 4,852.00 4,852.00 4,852.00 0.2K
14:19 4,850.00 4,850.00 4,850.00 4,850.00 0.8K
14:22 4,846.00 4,846.00 4,846.00 4,846.00 3.0K
14:23 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
14:26 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
14:30 4,844.00 4,844.00 4,842.00 4,842.00 0.5K
14:31 4,842.00 4,842.00 4,840.00 4,840.00 2.6K
14:32 4,840.00 4,842.00 4,834.00 4,840.00 8.2K
14:33 4,836.00 4,840.00 4,834.00 4,836.00 12.3K
14:34 4,832.00 4,834.00 4,832.00 4,834.00 0.2K
14:35 4,832.00 4,832.00 4,830.00 4,830.00 0.3K
14:36 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:37 4,830.00 4,830.00 4,830.00 4,830.00 0.3K
14:39 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
14:41 4,830.56 4,834.00 4,828.00 4,828.00 1.6K
14:43 4,826.00 4,826.00 4,826.00 4,826.00 0.4K
14:44 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
14:45 4,826.00 4,828.00 4,826.00 4,828.00 0.6K
14:46 4,830.00 4,832.00 4,830.00 4,832.00 0.1K
14:48 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
14:49 4,830.00 4,832.00 4,830.00 4,832.00 0.1K
14:51 4,830.00 4,834.00 4,830.00 4,834.00 0.4K
14:52 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
14:53 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
14:54 4,832.00 4,832.00 4,832.00 4,832.00 0.2K
14:55 4,834.00 4,834.00 4,832.00 4,832.00 0.5K
14:56 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:57 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
14:58 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
15:00 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
15:01 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
15:02 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
15:03 4,828.00 4,828.00 4,828.00 4,828.00 0.3K
15:04 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
15:05 4,824.00 4,824.00 4,824.00 4,824.00 0.4K
15:06 4,828.00 4,830.00 4,828.00 4,828.00 1.1K
15:07 4,826.00 4,826.00 4,826.00 4,826.00 8.0K
15:08 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
15:09 4,826.00 4,826.00 4,824.00 4,824.00 0.1K
15:10 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
15:11 4,824.42 4,824.42 4,824.42 4,824.42 0.0K
15:12 4,826.00 4,826.00 4,824.00 4,824.00 0.2K
15:13 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
15:14 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
15:15 4,820.00 4,820.00 4,816.00 4,816.00 0.6K
15:16 4,818.00 4,818.00 4,818.00 4,818.00 0.7K
15:18 4,819.00 4,819.00 4,819.00 4,819.00 0.1K
15:19 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
15:20 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
15:21 4,820.00 4,820.00 4,820.00 4,820.00 0.6K
15:22 4,824.00 4,824.00 4,822.00 4,822.00 1.3K
15:23 4,822.00 4,822.00 4,822.00 4,822.00 0.8K
15:24 4,824.00 4,824.00 4,824.00 4,824.00 1.4K
15:25 4,822.00 4,824.00 4,822.00 4,824.00 0.8K
15:26 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
15:27 4,826.00 4,828.00 4,826.00 4,826.00 1.5K
15:28 4,828.00 4,832.00 4,828.00 4,832.00 0.4K
15:29 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
15:30 4,836.00 4,836.00 4,836.00 4,836.00 0.2K
15:31 4,838.00 4,838.00 4,824.46 4,824.46 1.5K
15:32 4,842.00 4,842.00 4,840.42 4,842.00 0.1K
15:34 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
15:35 4,840.00 4,840.00 4,840.00 4,840.00 0.3K
15:37 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
15:39 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
15:40 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
15:42 4,842.00 4,842.00 4,838.00 4,838.00 5.2K
15:43 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
15:44 4,836.00 4,836.00 4,836.00 4,836.00 0.1K
15:47 4,836.56 4,836.56 4,836.56 4,836.56 0.1K
15:48 4,838.00 4,838.00 4,838.00 4,838.00 1.2K
15:49 4,840.00 4,842.00 4,838.00 4,838.00 6.4K
15:50 4,840.77 4,840.77 4,836.00 4,838.00 2.7K
15:52 4,839.00 4,839.00 4,839.00 4,839.00 0.0K
15:53 4,838.00 4,838.00 4,836.00 4,836.00 0.2K
15:55 4,834.00 4,834.00 4,834.00 4,834.00 0.4K
15:56 4,834.00 4,834.00 4,832.00 4,832.00 0.3K
15:57 4,828.00 4,828.00 4,828.00 4,828.00 0.4K
15:58 4,830.00 4,830.00 4,830.00 4,830.00 0.2K
15:59 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
16:00 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
16:01 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
16:02 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
16:04 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
16:05 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
16:06 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
16:07 4,829.96 4,829.96 4,828.00 4,828.00 1.6K
16:09 4,832.00 4,832.00 4,832.00 4,832.00 0.4K
16:10 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
16:11 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
16:13 4,833.68 4,840.00 4,833.68 4,840.00 2.5K
16:15 4,837.04 4,837.04 4,836.00 4,836.00 0.3K
16:16 4,832.00 4,834.00 4,832.00 4,834.00 0.7K
16:19 4,831.74 4,838.00 4,831.74 4,838.00 3.3K
16:20 4,838.00 4,838.00 4,836.00 4,836.00 0.3K
16:22 4,836.00 4,836.00 4,836.00 4,836.00 1.9K
16:23 4,834.00 4,834.00 4,832.00 4,834.00 3.9K
16:25 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
16:26 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
16:27 4,832.00 4,832.00 4,832.00 4,832.00 0.3K
16:28 4,834.00 4,834.00 4,834.00 4,834.00 0.0K
16:29 4,834.00 4,836.00 4,832.00 4,832.00 0.1K
16:35 4,818.00 4,818.00 4,818.00 4,818.00 56.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据