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 4,710.00 4,730.00 4,710.00 4,730.00 0.9K
08:04 4,730.50 4,730.50 4,730.50 4,730.50 0.0K
08:05 4,726.00 4,730.00 4,724.00 4,730.00 1.1K
08:07 4,730.08 4,730.08 4,730.08 4,730.08 0.0K
08:14 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
08:16 4,747.00 4,747.00 4,747.00 4,747.00 0.1K
08:17 4,744.00 4,744.00 4,742.00 4,742.00 0.3K
08:18 4,734.00 4,734.00 4,734.00 4,734.00 0.4K
08:19 4,733.30 4,734.00 4,732.00 4,734.00 0.1K
08:20 4,732.00 4,734.00 4,732.00 4,734.00 0.1K
08:21 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
08:22 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
08:23 4,736.00 4,738.00 4,736.00 4,738.00 0.1K
08:24 4,736.00 4,738.76 4,736.00 4,738.76 0.7K
08:28 4,738.00 4,740.00 4,738.00 4,740.00 0.1K
08:30 4,738.67 4,738.67 4,738.67 4,738.67 0.0K
08:34 4,736.00 4,736.00 4,736.00 4,736.00 0.6K
08:35 4,736.00 4,738.00 4,736.00 4,738.00 0.5K
08:36 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
08:37 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
08:39 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
08:40 4,738.00 4,738.00 4,738.00 4,738.00 3.3K
08:44 4,738.00 4,738.00 4,736.00 4,736.00 0.5K
08:45 4,734.00 4,734.00 4,734.00 4,734.00 0.7K
08:47 4,732.00 4,736.00 4,732.00 4,736.00 0.9K
08:48 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
08:49 4,740.00 4,740.00 4,740.00 4,740.00 1.1K
08:50 4,736.00 4,736.00 4,734.00 4,734.00 0.1K
08:54 4,732.00 4,732.00 4,732.00 4,732.00 0.7K
08:55 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
09:00 4,730.00 4,730.00 4,728.00 4,728.00 0.3K
09:01 4,728.00 4,728.00 4,728.00 4,728.00 0.3K
09:05 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
09:06 4,730.00 4,730.00 4,726.00 4,726.00 1.7K
09:07 4,728.00 4,728.00 4,728.00 4,728.00 0.3K
09:09 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
09:11 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
09:12 4,728.00 4,728.00 4,728.00 4,728.00 0.8K
09:13 4,728.00 4,728.00 4,728.00 4,728.00 0.5K
09:16 4,731.00 4,731.00 4,731.00 4,731.00 0.0K
09:17 4,732.00 4,732.00 4,732.00 4,732.00 0.4K
09:18 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
09:20 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
09:21 4,738.00 4,738.00 4,734.00 4,734.00 0.8K
09:23 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
09:26 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
09:28 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
09:31 4,736.00 4,736.00 4,736.00 4,736.00 0.6K
09:32 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
09:36 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
09:38 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
09:41 4,736.00 4,736.00 4,736.00 4,736.00 0.9K
09:44 4,744.00 4,746.00 4,744.00 4,746.00 0.4K
09:45 4,744.00 4,744.00 4,742.00 4,742.00 0.4K
09:47 4,741.43 4,741.43 4,741.43 4,741.43 0.2K
09:54 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
09:55 4,746.00 4,752.00 4,746.00 4,752.00 0.9K
09:58 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
09:59 4,756.00 4,756.00 4,754.00 4,756.00 2.1K
10:00 4,756.00 4,756.00 4,756.00 4,756.00 0.7K
10:01 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
10:04 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
10:07 4,760.00 4,760.00 4,760.00 4,760.00 0.7K
10:08 4,758.00 4,758.00 4,756.00 4,756.00 0.8K
10:10 4,757.24 4,757.24 4,757.24 4,757.24 0.1K
10:13 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
10:15 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
10:22 4,748.00 4,748.00 4,746.00 4,746.00 0.8K
10:23 4,744.00 4,744.00 4,744.00 4,744.00 1.8K
10:24 4,748.00 4,748.00 4,744.00 4,744.00 0.4K
10:26 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
10:27 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
10:30 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
10:31 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
10:32 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
10:33 4,746.00 4,748.00 4,746.00 4,748.00 0.3K
10:38 4,746.00 4,748.00 4,746.00 4,748.00 0.4K
10:40 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
10:42 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
10:43 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
10:48 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
10:49 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
10:52 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
10:54 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
10:55 4,730.00 4,730.00 4,730.00 4,730.00 0.4K
10:56 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
10:58 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
10:59 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
11:00 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
11:01 4,722.00 4,722.00 4,720.00 4,720.00 0.5K
11:04 4,722.00 4,722.00 4,720.00 4,720.00 0.4K
11:08 4,720.00 4,720.00 4,718.00 4,718.00 0.1K
11:10 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
11:11 4,714.00 4,714.00 4,707.20 4,707.20 0.8K
11:17 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
11:26 4,704.00 4,704.00 4,704.00 4,704.00 0.4K
11:27 4,702.00 4,702.00 4,700.00 4,702.00 0.5K
11:28 4,704.00 4,707.79 4,704.00 4,707.79 0.1K
11:29 4,704.00 4,704.00 4,704.00 4,704.00 0.2K
11:30 4,704.00 4,704.00 4,700.00 4,702.00 0.5K
11:35 4,700.00 4,700.00 4,698.00 4,698.00 0.4K
11:36 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
11:37 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
11:39 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
11:40 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
11:43 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
11:45 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
11:47 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
11:49 4,692.00 4,704.00 4,692.00 4,704.00 0.5K
11:50 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
11:52 4,702.00 4,702.00 4,702.00 4,702.00 0.2K
11:59 4,702.92 4,702.92 4,700.00 4,700.00 0.3K
12:00 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
12:02 4,699.43 4,699.43 4,699.43 4,699.43 0.1K
12:04 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
12:08 4,698.00 4,698.00 4,698.00 4,698.00 0.7K
12:09 4,698.00 4,702.00 4,698.00 4,702.00 0.3K
12:10 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
12:12 4,702.91 4,702.91 4,702.91 4,702.91 0.0K
12:13 4,696.00 4,696.00 4,696.00 4,696.00 0.8K
12:15 4,696.00 4,698.00 4,696.00 4,698.00 5.2K
12:16 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
12:29 4,688.00 4,688.00 4,688.00 4,688.00 0.1K
12:30 4,692.00 4,692.00 4,689.17 4,689.17 0.6K
12:31 4,689.17 4,689.17 4,689.17 4,689.17 0.0K
12:32 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
12:36 4,692.00 4,692.00 4,692.00 4,692.00 0.3K
12:38 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
12:39 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
12:42 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
12:46 4,694.00 4,698.00 4,694.00 4,698.00 1.6K
12:47 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
12:48 4,700.00 4,700.00 4,700.00 4,700.00 0.5K
12:49 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
12:56 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
12:58 4,696.00 4,696.00 4,696.00 4,696.00 2.0K
12:59 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
13:00 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
13:12 4,702.00 4,702.00 4,702.00 4,702.00 0.6K
13:14 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
13:17 4,700.00 4,700.00 4,700.00 4,700.00 0.6K
13:18 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
13:19 4,696.00 4,696.00 4,696.00 4,696.00 0.5K
13:30 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
13:32 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
13:33 4,700.00 4,702.00 4,700.00 4,702.00 0.1K
13:42 4,698.00 4,698.00 4,696.00 4,696.00 1.0K
13:43 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:46 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
13:48 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
13:49 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
13:50 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
13:51 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
13:54 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
13:55 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
13:56 4,706.00 4,706.00 4,706.00 4,706.00 0.3K
13:58 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
13:59 4,708.00 4,708.00 4,708.00 4,708.00 2.0K
14:00 4,706.00 4,708.00 4,706.00 4,708.00 1.5K
14:03 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
14:04 4,710.00 4,710.00 4,710.00 4,710.00 2.0K
14:06 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
14:07 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
14:11 4,708.00 4,708.00 4,708.00 4,708.00 0.3K
14:12 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
14:13 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
14:14 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
14:22 4,712.00 4,712.00 4,712.00 4,712.00 0.6K
14:25 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
14:26 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
14:29 4,706.00 4,706.00 4,704.00 4,704.00 0.9K
14:30 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
14:31 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
14:33 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
14:35 4,712.00 4,712.00 4,710.00 4,710.00 0.1K
14:39 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
14:40 4,710.00 4,710.00 4,708.00 4,708.00 0.2K
14:41 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
14:44 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
14:45 4,716.00 4,716.00 4,716.00 4,716.00 0.5K
14:46 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:49 4,716.00 4,716.00 4,715.00 4,715.00 0.6K
14:50 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
14:53 4,714.00 4,716.00 4,714.00 4,716.00 0.1K
14:54 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:55 4,716.00 4,716.00 4,712.00 4,712.00 0.8K
15:00 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
15:02 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
15:03 4,714.00 4,714.00 4,714.00 4,714.00 0.5K
15:05 4,714.00 4,714.00 4,710.00 4,712.00 1.9K
15:06 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
15:09 4,712.00 4,712.00 4,708.00 4,708.00 1.3K
15:11 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
15:12 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
15:14 4,712.00 4,712.00 4,710.00 4,710.00 0.2K
15:15 4,711.33 4,711.33 4,710.00 4,710.00 0.5K
15:17 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
15:18 4,710.00 4,710.00 4,708.00 4,708.00 0.3K
15:21 4,710.00 4,710.00 4,710.00 4,710.00 1.2K
15:23 4,710.00 4,710.00 4,710.00 4,710.00 1.0K
15:24 4,712.00 4,713.00 4,712.00 4,713.00 0.3K
15:25 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
15:27 4,710.59 4,710.59 4,710.59 4,710.59 0.2K
15:28 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
15:31 4,709.43 4,709.43 4,709.43 4,709.43 0.1K
15:41 4,712.00 4,712.00 4,712.00 4,712.00 1.2K
15:43 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
15:45 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
15:46 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
15:47 4,712.00 4,712.00 4,710.00 4,711.00 0.5K
15:50 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
15:51 4,712.00 4,714.00 4,712.00 4,714.00 0.3K
15:53 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
15:55 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
15:56 4,715.00 4,716.00 4,715.00 4,716.00 0.1K
15:57 4,716.00 4,716.00 4,714.00 4,714.00 3.0K
15:58 4,712.00 4,712.00 4,710.00 4,710.00 0.6K
15:59 4,711.61 4,711.61 4,711.61 4,711.61 0.0K
16:00 4,710.00 4,710.00 4,710.00 4,710.00 0.5K
16:03 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
16:04 4,708.00 4,708.00 4,708.00 4,708.00 0.6K
16:05 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
16:06 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
16:15 4,708.00 4,708.00 4,708.00 4,708.00 1.9K
16:16 4,709.17 4,709.17 4,709.17 4,709.17 0.1K
16:19 4,709.00 4,709.00 4,709.00 4,709.00 10.5K
16:20 4,708.00 4,708.00 4,707.00 4,707.00 1.3K
16:21 4,706.00 4,707.46 4,706.00 4,707.46 0.3K
16:25 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
16:26 4,706.00 4,706.00 4,706.00 4,706.00 0.4K
16:27 4,708.00 4,710.00 4,708.00 4,710.00 2.3K
16:28 4,710.00 4,711.56 4,710.00 4,711.56 0.7K
16:29 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
16:35 4,700.00 4,700.00 4,700.00 4,700.00 137.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据