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 4,820.00 4,830.03 4,820.00 4,830.03 0.6K
08:01 4,814.00 4,838.00 4,814.00 4,838.00 0.5K
08:02 4,834.00 4,834.00 4,830.00 4,830.00 0.5K
08:03 4,830.00 4,830.00 4,830.00 4,830.00 0.4K
08:04 4,828.00 4,828.00 4,826.00 4,826.00 0.3K
08:05 4,827.32 4,827.32 4,827.32 4,827.32 0.0K
08:08 4,826.00 4,830.00 4,826.00 4,828.00 0.2K
08:09 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
08:10 4,832.00 4,832.00 4,828.00 4,828.00 0.7K
08:12 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
08:13 4,836.00 4,836.00 4,836.00 4,836.00 0.4K
08:14 4,834.00 4,834.00 4,834.00 4,834.00 0.3K
08:15 4,835.99 4,835.99 4,832.00 4,832.00 0.2K
08:16 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
08:18 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
08:19 4,834.00 4,834.00 4,834.00 4,834.00 0.5K
08:20 4,830.00 4,830.00 4,826.00 4,826.00 0.4K
08:23 4,826.80 4,826.80 4,822.00 4,822.00 0.1K
08:24 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:26 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:28 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
08:31 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
08:32 4,807.84 4,810.00 4,807.84 4,810.00 0.4K
08:34 4,818.00 4,818.00 4,814.00 4,814.00 0.0K
08:38 4,816.00 4,816.00 4,816.00 4,816.00 0.6K
08:40 4,818.00 4,818.00 4,816.00 4,816.00 0.3K
08:41 4,817.89 4,817.89 4,814.00 4,814.00 0.6K
08:44 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
08:46 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
08:48 4,806.44 4,806.44 4,806.44 4,806.44 1.0K
08:49 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
08:50 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
08:53 4,806.22 4,806.22 4,806.00 4,806.00 0.2K
08:54 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
08:56 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
08:57 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
08:58 4,806.00 4,806.00 4,802.00 4,802.00 0.5K
09:00 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:05 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
09:11 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
09:16 4,802.00 4,802.00 4,802.00 4,802.00 0.3K
09:17 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:21 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
09:23 4,806.00 4,806.00 4,806.00 4,806.00 0.5K
09:24 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:25 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:27 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
09:28 4,810.00 4,810.00 4,808.00 4,808.00 0.6K
09:30 4,806.41 4,806.41 4,802.00 4,802.00 1.2K
09:31 4,804.00 4,804.00 4,802.00 4,804.00 1.2K
09:33 4,804.00 4,804.00 4,802.00 4,802.00 0.1K
09:34 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
09:35 4,804.00 4,806.00 4,804.00 4,806.00 0.2K
09:38 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
09:40 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
09:41 4,808.00 4,808.00 4,808.00 4,808.00 0.5K
09:42 4,806.00 4,806.00 4,805.00 4,805.00 0.2K
09:44 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:46 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:47 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
09:48 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
09:49 4,802.41 4,802.41 4,802.41 4,802.41 0.0K
09:50 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:51 4,804.00 4,804.00 4,802.00 4,803.60 0.3K
09:55 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
09:56 4,800.00 4,800.00 4,798.00 4,798.00 0.8K
09:58 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
10:00 4,798.00 4,800.00 4,798.00 4,800.00 0.3K
10:03 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
10:08 4,798.00 4,798.00 4,798.00 4,798.00 0.6K
10:13 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
10:16 4,798.00 4,798.00 4,796.00 4,796.00 0.3K
10:18 4,796.00 4,796.00 4,794.00 4,794.00 0.5K
10:19 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
10:21 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
10:22 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
10:24 4,792.00 4,792.00 4,792.00 4,792.00 0.4K
10:28 4,790.00 4,792.00 4,790.00 4,792.00 0.3K
10:30 4,792.00 4,792.00 4,792.00 4,792.00 0.4K
10:33 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
10:35 4,794.00 4,794.00 4,794.00 4,794.00 0.3K
10:36 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
10:39 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
10:40 4,798.00 4,798.00 4,796.00 4,796.00 0.8K
10:42 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
10:45 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
10:46 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
10:47 4,798.00 4,798.00 4,798.00 4,798.00 2.4K
10:48 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
10:49 4,800.00 4,802.00 4,798.00 4,798.00 2.9K
10:50 4,804.00 4,804.00 4,804.00 4,804.00 0.7K
10:51 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
10:53 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
10:54 4,800.00 4,800.00 4,800.00 4,800.00 0.6K
11:00 4,798.00 4,798.00 4,798.00 4,798.00 1.6K
11:02 4,798.00 4,800.00 4,798.00 4,800.00 0.5K
11:04 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
11:07 4,800.00 4,800.00 4,800.00 4,800.00 2.0K
11:08 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
11:09 4,806.00 4,806.00 4,804.00 4,804.00 0.8K
11:12 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
11:13 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
11:14 4,800.00 4,800.00 4,800.00 4,800.00 1.0K
11:15 4,801.60 4,802.00 4,801.60 4,802.00 0.6K
11:19 4,802.00 4,802.00 4,802.00 4,802.00 0.4K
11:22 4,798.00 4,798.00 4,796.00 4,796.00 2.2K
11:23 4,798.00 4,800.00 4,798.00 4,800.00 3.2K
11:24 4,798.00 4,798.00 4,798.00 4,798.00 2.7K
11:25 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
11:29 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
11:30 4,798.00 4,798.00 4,798.00 4,798.00 1.0K
11:31 4,798.00 4,798.00 4,792.00 4,792.00 17.1K
11:33 4,796.00 4,796.00 4,796.00 4,796.00 1.0K
11:34 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
11:41 4,793.00 4,793.00 4,793.00 4,793.00 0.4K
11:43 4,792.10 4,792.10 4,792.10 4,792.10 0.2K
11:45 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
11:50 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
11:54 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
11:55 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
11:57 4,789.82 4,789.82 4,789.82 4,789.82 0.4K
11:58 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
12:05 4,790.00 4,790.00 4,790.00 4,790.00 2.5K
12:06 4,786.00 4,786.00 4,786.00 4,786.00 0.2K
12:08 4,784.00 4,784.00 4,784.00 4,784.00 0.3K
12:10 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
12:13 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
12:15 4,786.00 4,786.00 4,786.00 4,786.00 0.2K
12:17 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
12:23 4,782.00 4,782.00 4,782.00 4,782.00 0.3K
12:25 4,784.00 4,784.00 4,784.00 4,784.00 0.3K
12:26 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
12:28 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:30 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
12:41 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
12:43 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
12:49 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
12:53 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
12:56 4,782.00 4,782.00 4,782.00 4,782.00 0.4K
13:00 4,780.00 4,780.00 4,780.00 4,780.00 0.5K
13:01 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
13:03 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
13:05 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
13:06 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
13:07 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
13:11 4,786.00 4,786.00 4,784.00 4,784.00 3.0K
13:14 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
13:17 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
13:20 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
13:21 4,778.00 4,778.00 4,778.00 4,778.00 0.2K
13:22 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
13:23 4,780.00 4,780.00 4,780.00 4,780.00 0.7K
13:28 4,780.00 4,780.00 4,778.00 4,778.00 0.2K
13:29 4,776.00 4,776.00 4,776.00 4,776.00 0.4K
13:30 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
13:31 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
13:32 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
13:33 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
13:38 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
13:39 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
13:45 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
13:46 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
13:47 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
13:49 4,776.00 4,776.00 4,776.00 4,776.00 0.3K
13:50 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
13:51 4,774.00 4,774.00 4,772.00 4,774.00 0.2K
13:55 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
13:57 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
13:58 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
14:03 4,776.00 4,776.00 4,776.00 4,776.00 0.7K
14:07 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
14:10 4,776.00 4,776.00 4,776.00 4,776.00 0.3K
14:11 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
14:12 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
14:13 4,776.00 4,776.00 4,774.00 4,774.00 0.3K
14:15 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
14:18 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
14:19 4,772.00 4,772.00 4,772.00 4,772.00 0.2K
14:25 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
14:29 4,772.00 4,772.00 4,771.00 4,771.00 0.2K
14:30 4,772.00 4,774.00 4,772.00 4,774.00 0.2K
14:31 4,772.00 4,772.00 4,766.00 4,766.00 0.8K
14:32 4,764.00 4,766.00 4,764.00 4,766.00 0.1K
14:35 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
14:37 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
14:38 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
14:39 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
14:40 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
14:42 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
14:44 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
14:46 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
14:48 4,762.00 4,764.00 4,762.00 4,764.00 0.5K
14:50 4,764.00 4,764.00 4,764.00 4,764.00 0.4K
14:52 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
14:53 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
14:54 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
14:55 4,764.00 4,764.00 4,761.56 4,761.56 0.3K
14:56 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
14:58 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
14:59 4,760.00 4,762.00 4,760.00 4,762.00 2.0K
15:00 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
15:02 4,761.04 4,764.00 4,761.04 4,764.00 0.1K
15:04 4,766.00 4,766.00 4,766.00 4,766.00 0.5K
15:07 4,768.00 4,768.00 4,768.00 4,768.00 0.5K
15:08 4,770.00 4,770.00 4,768.00 4,768.00 1.8K
15:09 4,766.00 4,770.00 4,766.00 4,770.00 0.0K
15:11 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
15:12 4,764.00 4,764.00 4,764.00 4,764.00 0.5K
15:14 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
15:16 4,766.00 4,766.00 4,766.00 4,766.00 0.3K
15:18 4,764.00 4,766.00 4,764.00 4,766.00 0.4K
15:20 4,768.00 4,772.00 4,768.00 4,772.00 0.2K
15:21 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
15:24 4,768.00 4,768.00 4,766.00 4,766.00 0.6K
15:25 4,764.00 4,764.00 4,760.00 4,760.00 1.6K
15:26 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
15:28 4,758.00 4,758.00 4,758.00 4,758.00 0.5K
15:30 4,758.00 4,758.00 4,758.00 4,758.00 0.4K
15:31 4,760.00 4,762.00 4,760.00 4,762.00 1.0K
15:32 4,762.00 4,762.00 4,762.00 4,762.00 0.3K
15:33 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
15:34 4,762.00 4,762.00 4,760.00 4,760.00 1.1K
15:35 4,760.00 4,760.00 4,758.00 4,758.00 0.8K
15:36 4,758.00 4,758.00 4,758.00 4,758.00 0.3K
15:37 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
15:39 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
15:40 4,758.00 4,760.00 4,758.00 4,760.00 0.3K
15:44 4,760.00 4,760.00 4,752.00 4,752.00 1.1K
15:45 4,754.00 4,754.00 4,750.00 4,750.00 1.0K
15:46 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
15:48 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:49 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
15:50 4,754.00 4,754.00 4,750.00 4,750.00 0.4K
15:51 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
15:53 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
15:58 4,752.00 4,752.00 4,752.00 4,752.00 0.8K
16:00 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
16:01 4,750.00 4,752.00 4,750.00 4,752.00 0.6K
16:02 4,752.00 4,754.00 4,752.00 4,754.00 0.6K
16:03 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
16:04 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
16:05 4,754.00 4,756.00 4,754.00 4,756.00 2.6K
16:08 4,754.00 4,754.00 4,754.00 4,754.00 2.3K
16:09 4,754.00 4,754.00 4,752.00 4,752.00 0.5K
16:10 4,752.00 4,752.00 4,752.00 4,752.00 0.6K
16:11 4,754.00 4,754.00 4,750.00 4,754.00 5.6K
16:13 4,754.00 4,754.00 4,754.00 4,754.00 0.2K
16:14 4,752.00 4,752.00 4,752.00 4,752.00 0.6K
16:15 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
16:16 4,754.00 4,754.00 4,754.00 4,754.00 1.1K
16:17 4,754.00 4,754.00 4,754.00 4,754.00 0.4K
16:18 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
16:19 4,752.00 4,752.00 4,750.00 4,750.00 0.4K
16:20 4,750.00 4,750.00 4,748.00 4,748.00 0.6K
16:21 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
16:22 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
16:25 4,748.00 4,750.00 4,748.00 4,750.00 0.4K
16:26 4,748.00 4,750.00 4,748.00 4,748.00 0.8K
16:27 4,750.00 4,750.00 4,748.00 4,750.00 0.2K
16:28 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
16:29 4,750.00 4,750.00 4,750.00 4,750.00 0.3K
16:35 4,742.00 4,742.00 4,742.00 4,742.00 47.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据