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 4,650.00 4,672.74 4,650.00 4,672.74 0.2K
08:01 4,666.00 4,682.00 4,666.00 4,682.00 0.6K
08:03 4,684.00 4,684.00 4,684.00 4,684.00 0.2K
08:05 4,686.42 4,686.42 4,686.42 4,686.42 0.0K
08:06 4,688.00 4,690.00 4,688.00 4,690.00 0.5K
08:07 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
08:08 4,696.00 4,698.00 4,696.00 4,698.00 0.8K
08:10 4,694.13 4,694.13 4,690.00 4,690.00 0.2K
08:11 4,688.00 4,688.00 4,688.00 4,688.00 0.3K
08:14 4,688.00 4,688.00 4,684.00 4,684.00 0.5K
08:15 4,686.00 4,686.00 4,686.00 4,686.00 0.1K
08:16 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
08:17 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
08:20 4,684.00 4,684.00 4,684.00 4,684.00 0.4K
08:21 4,682.00 4,682.00 4,680.00 4,680.00 0.0K
08:22 4,672.00 4,674.00 4,672.00 4,674.00 0.7K
08:23 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
08:25 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
08:29 4,673.00 4,676.00 4,673.00 4,676.00 0.0K
08:30 4,670.00 4,670.00 4,668.00 4,670.00 0.4K
08:31 4,671.00 4,674.00 4,671.00 4,674.00 0.9K
08:36 4,673.12 4,673.12 4,673.12 4,673.12 0.1K
08:37 4,676.00 4,676.00 4,676.00 4,676.00 1.1K
08:42 4,678.00 4,678.00 4,678.00 4,678.00 0.2K
08:46 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
08:50 4,678.00 4,678.00 4,678.00 4,678.00 0.5K
08:51 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
08:52 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
08:54 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
08:55 4,672.00 4,676.00 4,672.00 4,676.00 0.5K
08:56 4,674.00 4,676.00 4,674.00 4,676.00 0.2K
08:57 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
08:58 4,674.00 4,674.00 4,674.00 4,674.00 0.3K
09:00 4,674.00 4,676.00 4,674.00 4,676.00 0.1K
09:01 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
09:02 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
09:03 4,670.00 4,670.00 4,670.00 4,670.00 0.3K
09:04 4,668.00 4,668.00 4,668.00 4,668.00 0.4K
09:06 4,666.00 4,666.00 4,666.00 4,666.00 0.5K
09:07 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
09:09 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
09:10 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
09:11 4,666.00 4,666.00 4,666.00 4,666.00 0.3K
09:12 4,674.00 4,676.00 4,674.00 4,676.00 0.2K
09:13 4,672.00 4,674.00 4,672.00 4,674.00 0.3K
09:16 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
09:18 4,674.00 4,678.00 4,674.00 4,678.00 0.0K
09:19 4,674.00 4,674.00 4,674.00 4,674.00 0.4K
09:20 4,676.00 4,676.00 4,676.00 4,676.00 0.0K
09:24 4,672.00 4,672.00 4,672.00 4,672.00 0.3K
09:28 4,672.00 4,672.00 4,672.00 4,672.00 0.1K
09:29 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
09:30 4,670.00 4,670.00 4,670.00 4,670.00 0.5K
09:32 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
09:33 4,674.00 4,674.00 4,674.00 4,674.00 0.7K
09:37 4,672.00 4,674.00 4,672.00 4,673.65 0.2K
09:38 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
09:39 4,676.00 4,678.00 4,676.00 4,678.00 0.2K
09:40 4,678.00 4,678.00 4,676.22 4,676.22 0.2K
09:41 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
09:44 4,680.00 4,680.00 4,680.00 4,680.00 0.2K
09:45 4,676.00 4,676.00 4,676.00 4,676.00 0.8K
09:46 4,676.00 4,676.00 4,674.56 4,674.56 0.1K
09:48 4,675.10 4,676.00 4,674.00 4,676.00 0.3K
09:51 4,680.00 4,684.00 4,680.00 4,684.00 0.3K
09:55 4,682.00 4,684.00 4,682.00 4,684.00 0.3K
09:58 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
10:01 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
10:02 4,684.00 4,684.00 4,684.00 4,684.00 0.0K
10:03 4,682.00 4,682.00 4,678.00 4,678.00 0.8K
10:04 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
10:09 4,674.00 4,674.00 4,674.00 4,674.00 0.3K
10:10 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
10:12 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
10:14 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
10:15 4,674.00 4,674.00 4,674.00 4,674.00 0.1K
10:16 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
10:17 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
10:19 4,674.00 4,676.00 4,674.00 4,676.00 0.2K
10:22 4,676.00 4,676.00 4,676.00 4,676.00 0.0K
10:23 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
10:24 4,677.12 4,677.12 4,677.12 4,677.12 0.1K
10:25 4,680.00 4,680.00 4,676.00 4,676.00 0.3K
10:30 4,676.00 4,676.00 4,676.00 4,676.00 0.0K
10:37 4,680.00 4,680.00 4,680.00 4,680.00 1.1K
10:38 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
10:39 4,680.00 4,680.00 4,678.00 4,678.00 0.2K
10:41 4,678.00 4,678.00 4,678.00 4,678.00 0.4K
10:43 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
10:44 4,676.00 4,676.00 4,676.00 4,676.00 0.3K
10:46 4,680.00 4,680.00 4,676.00 4,676.00 0.5K
10:48 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
10:51 4,668.00 4,670.00 4,668.00 4,670.00 0.3K
10:52 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
10:58 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
10:59 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
11:02 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
11:06 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
11:07 4,668.00 4,668.00 4,668.00 4,668.00 0.3K
11:09 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
11:10 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
11:12 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
11:13 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
11:15 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
11:16 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
11:17 4,662.21 4,662.21 4,662.21 4,662.21 0.1K
11:19 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
11:22 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
11:26 4,664.00 4,664.00 4,664.00 4,664.00 0.4K
11:27 4,662.00 4,662.00 4,662.00 4,662.00 0.4K
11:37 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
11:38 4,666.00 4,666.00 4,662.00 4,662.00 0.9K
11:39 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
11:40 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
11:44 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
11:45 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
11:49 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
11:53 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:00 4,660.00 4,660.00 4,658.00 4,658.00 0.6K
12:01 4,658.00 4,658.00 4,658.00 4,658.00 0.3K
12:03 4,658.03 4,658.03 4,658.03 4,658.03 0.1K
12:04 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
12:05 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
12:08 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
12:11 4,660.02 4,660.02 4,660.02 4,660.02 0.3K
12:13 4,656.00 4,656.00 4,656.00 4,656.00 0.6K
12:14 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:15 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
12:18 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
12:22 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
12:24 4,664.00 4,664.00 4,664.00 4,664.00 0.3K
12:32 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
12:35 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
12:42 4,662.00 4,662.00 4,660.00 4,660.00 0.4K
12:43 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:44 4,660.00 4,660.00 4,658.00 4,658.00 0.4K
12:53 4,658.00 4,658.00 4,658.00 4,658.00 0.3K
12:56 4,660.00 4,660.00 4,658.00 4,658.00 0.0K
12:58 4,658.00 4,658.00 4,658.00 4,658.00 0.3K
13:00 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
13:09 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
13:12 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
13:22 4,664.00 4,664.00 4,664.00 4,664.00 0.4K
13:24 4,664.00 4,664.00 4,664.00 4,664.00 0.3K
13:25 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
13:29 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
13:30 4,664.00 4,664.00 4,662.00 4,662.00 0.6K
13:35 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
13:36 4,668.00 4,670.91 4,668.00 4,670.91 0.3K
13:42 4,672.00 4,672.00 4,670.00 4,670.00 0.3K
13:43 4,670.00 4,670.00 4,669.12 4,669.12 0.4K
13:46 4,668.00 4,668.00 4,666.00 4,666.00 0.5K
13:47 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
13:48 4,668.00 4,668.00 4,668.00 4,668.00 1.0K
13:52 4,668.00 4,670.00 4,668.00 4,670.00 0.3K
13:54 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
13:59 4,670.00 4,670.00 4,670.00 4,670.00 0.5K
14:00 4,668.00 4,668.00 4,668.00 4,668.00 0.3K
14:02 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
14:06 4,666.00 4,666.00 4,666.00 4,666.00 1.8K
14:07 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
14:12 4,664.00 4,664.00 4,664.00 4,664.00 0.4K
14:13 4,662.00 4,662.00 4,662.00 4,662.00 0.5K
14:15 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
14:20 4,662.00 4,662.00 4,662.00 4,662.00 0.4K
14:21 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
14:23 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
14:25 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
14:27 4,664.00 4,664.00 4,662.00 4,662.00 0.8K
14:29 4,661.30 4,661.30 4,661.30 4,661.30 0.0K
14:30 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
14:31 4,660.00 4,660.00 4,660.00 4,660.00 0.9K
14:33 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
14:37 4,658.00 4,658.00 4,658.00 4,658.00 0.5K
14:39 4,658.00 4,658.00 4,658.00 4,658.00 0.4K
14:40 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
14:45 4,659.00 4,659.46 4,659.00 4,659.46 0.3K
14:47 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
14:48 4,662.00 4,662.00 4,662.00 4,662.00 0.6K
14:49 4,660.00 4,660.00 4,658.00 4,658.00 1.6K
14:50 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
14:56 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
14:57 4,662.00 4,664.00 4,662.00 4,664.00 0.7K
14:59 4,662.00 4,662.00 4,662.00 4,662.00 0.7K
15:00 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
15:04 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
15:05 4,660.00 4,660.00 4,660.00 4,660.00 0.4K
15:06 4,660.00 4,660.00 4,654.00 4,654.00 1.1K
15:07 4,654.00 4,654.00 4,652.00 4,652.00 0.1K
15:09 4,652.00 4,654.00 4,652.00 4,654.00 0.7K
15:10 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
15:11 4,652.00 4,652.00 4,652.00 4,652.00 3.2K
15:13 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
15:14 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
15:15 4,658.67 4,658.67 4,658.67 4,658.67 0.0K
15:17 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
15:20 4,662.00 4,662.00 4,662.00 4,662.00 1.0K
15:23 4,662.00 4,664.00 4,662.00 4,664.00 0.7K
15:24 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
15:25 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
15:27 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
15:29 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
15:30 4,665.60 4,665.60 4,665.60 4,665.60 0.1K
15:31 4,666.22 4,666.22 4,666.22 4,666.22 0.1K
15:32 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
15:33 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
15:34 4,670.00 4,672.00 4,670.00 4,672.00 1.3K
15:35 4,672.00 4,672.00 4,668.00 4,668.00 1.3K
15:38 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
15:39 4,670.00 4,670.00 4,668.00 4,668.00 1.5K
15:40 4,670.00 4,670.00 4,670.00 4,670.00 0.3K
15:41 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
15:44 4,668.00 4,668.00 4,666.00 4,666.00 0.9K
15:48 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
15:49 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
15:50 4,668.00 4,668.00 4,666.00 4,666.00 1.1K
15:51 4,664.00 4,666.00 4,664.00 4,666.00 0.3K
15:52 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
15:53 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
15:54 4,668.00 4,668.00 4,666.00 4,666.00 0.4K
15:55 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
15:57 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
15:58 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
16:00 4,670.00 4,670.00 4,670.00 4,670.00 0.4K
16:02 4,672.00 4,672.00 4,672.00 4,672.00 0.5K
16:05 4,672.00 4,672.00 4,672.00 4,672.00 0.4K
16:06 4,670.00 4,672.00 4,670.00 4,672.00 0.0K
16:07 4,672.00 4,672.00 4,672.00 4,672.00 0.3K
16:08 4,673.00 4,674.00 4,673.00 4,674.00 0.2K
16:09 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
16:10 4,674.00 4,674.00 4,672.00 4,672.00 0.6K
16:13 4,673.60 4,674.00 4,673.60 4,674.00 0.6K
16:15 4,676.00 4,676.00 4,672.00 4,672.00 1.0K
16:16 4,672.00 4,674.29 4,672.00 4,674.29 0.1K
16:17 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
16:18 4,673.00 4,673.00 4,673.00 4,673.00 0.0K
16:19 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
16:20 4,672.00 4,674.00 4,672.00 4,672.00 0.9K
16:21 4,668.00 4,668.00 4,668.00 4,668.00 0.3K
16:22 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
16:23 4,666.00 4,668.00 4,666.00 4,666.00 0.6K
16:24 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
16:25 4,664.00 4,668.00 4,664.00 4,668.00 0.4K
16:26 4,668.00 4,668.00 4,668.00 4,668.00 0.5K
16:28 4,666.00 4,666.00 4,666.00 4,666.00 0.4K
16:29 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
16:35 4,662.00 4,662.00 4,662.00 4,662.00 70.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据