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 4,718.00 4,724.00 4,718.00 4,724.00 1.8K
08:01 4,726.00 4,728.00 4,726.00 4,728.00 0.1K
08:02 4,736.00 4,736.00 4,730.00 4,730.00 1.6K
08:03 4,732.00 4,732.00 4,730.83 4,730.80 0.2K
08:06 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
08:07 4,742.00 4,742.00 4,740.00 4,740.00 0.7K
08:08 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
08:09 4,750.00 4,750.00 4,742.00 4,742.00 0.4K
08:10 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
08:12 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
08:16 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
08:17 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
08:22 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
08:26 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
08:28 4,742.00 4,742.00 4,742.00 4,742.00 0.4K
08:29 4,741.00 4,741.00 4,741.00 4,741.00 0.1K
08:30 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
08:32 4,740.00 4,740.00 4,736.00 4,736.00 0.8K
08:33 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
08:34 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
08:35 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
08:37 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
08:39 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
08:40 4,736.00 4,736.00 4,736.00 4,736.00 0.8K
08:43 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
08:45 4,738.00 4,738.00 4,738.00 4,738.00 0.6K
08:46 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
08:48 4,736.00 4,738.00 4,736.00 4,738.00 0.7K
08:55 4,735.14 4,735.14 4,735.14 4,735.14 0.2K
08:56 4,733.00 4,733.00 4,733.00 4,733.00 0.9K
08:58 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
08:59 4,736.00 4,738.00 4,736.00 4,738.00 1.4K
09:00 4,738.00 4,744.00 4,738.00 4,744.00 4.3K
09:01 4,744.00 4,746.00 4,744.00 4,746.00 2.8K
09:02 4,746.00 4,746.00 4,742.00 4,742.00 1.0K
09:03 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
09:04 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
09:05 4,748.00 4,754.00 4,748.00 4,754.00 0.1K
09:06 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
09:07 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
09:08 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:09 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
09:10 4,754.00 4,754.00 4,754.00 4,754.00 1.4K
09:11 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
09:12 4,750.00 4,752.00 4,750.00 4,750.00 7.2K
09:13 4,748.00 4,748.00 4,748.00 4,748.00 0.5K
09:15 4,748.00 4,748.00 4,746.00 4,746.00 0.6K
09:16 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
09:17 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
09:18 4,748.00 4,756.00 4,748.00 4,756.00 3.7K
09:19 4,756.00 4,756.00 4,756.00 4,756.00 3.1K
09:20 4,750.00 4,752.00 4,750.00 4,752.00 3.5K
09:22 4,754.00 4,762.00 4,752.00 4,762.00 29.4K
09:23 4,766.00 4,766.00 4,764.00 4,764.00 4.2K
09:25 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
09:27 4,768.00 4,768.00 4,768.00 4,768.00 0.4K
09:28 4,770.00 4,770.00 4,766.00 4,766.00 0.1K
09:29 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
09:30 4,766.00 4,768.00 4,766.00 4,768.00 0.7K
09:31 4,770.00 4,772.00 4,770.00 4,772.00 0.3K
09:34 4,774.00 4,774.00 4,774.00 4,774.00 0.4K
09:35 4,776.00 4,778.00 4,776.00 4,778.00 0.2K
09:37 4,778.00 4,780.00 4,776.00 4,780.00 1.2K
09:39 4,780.62 4,780.62 4,780.62 4,780.62 0.2K
09:40 4,778.00 4,778.00 4,778.00 4,778.00 0.5K
09:42 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
09:43 4,784.00 4,784.00 4,784.00 4,784.00 0.5K
09:44 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
09:46 4,782.00 4,782.00 4,782.00 4,782.00 0.3K
09:49 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
09:50 4,784.00 4,784.00 4,782.00 4,782.00 0.6K
09:52 4,783.20 4,783.20 4,780.00 4,780.00 0.7K
09:54 4,780.00 4,784.00 4,780.00 4,784.00 2.5K
09:55 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
09:57 4,788.00 4,790.00 4,788.00 4,790.00 0.1K
09:58 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
10:00 4,788.00 4,788.00 4,788.00 4,788.00 0.3K
10:01 4,788.00 4,788.00 4,786.00 4,786.00 0.6K
10:02 4,784.55 4,786.00 4,784.55 4,786.00 0.4K
10:03 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
10:05 4,791.00 4,792.00 4,791.00 4,792.00 0.2K
10:06 4,790.00 4,790.00 4,790.00 4,790.00 0.3K
10:07 4,788.00 4,788.00 4,788.00 4,788.00 0.4K
10:10 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
10:12 4,790.00 4,792.00 4,790.00 4,792.00 0.2K
10:15 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
10:17 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
10:20 4,792.00 4,792.00 4,792.00 4,792.00 0.6K
10:21 4,790.02 4,790.02 4,788.00 4,788.00 0.4K
10:22 4,788.00 4,790.00 4,788.00 4,790.00 0.0K
10:26 4,789.92 4,789.92 4,789.92 4,789.92 0.2K
10:27 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
10:29 4,790.00 4,792.00 4,790.00 4,790.00 0.2K
10:32 4,794.00 4,794.00 4,788.00 4,788.00 0.6K
10:33 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
10:34 4,786.00 4,786.00 4,786.00 4,786.00 0.4K
10:36 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
10:37 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
10:40 4,782.00 4,784.00 4,782.00 4,784.00 0.1K
10:42 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
10:45 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
10:47 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
10:49 4,790.00 4,790.00 4,790.00 4,790.00 1.7K
10:50 4,794.00 4,794.00 4,790.00 4,790.00 0.3K
10:51 4,790.00 4,790.00 4,788.00 4,788.00 0.5K
10:54 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
10:55 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
10:57 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
10:58 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
11:00 4,788.00 4,788.00 4,786.00 4,786.00 0.3K
11:01 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
11:03 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
11:07 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
11:09 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
11:10 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
11:11 4,786.00 4,786.00 4,786.00 4,786.00 0.4K
11:14 4,784.00 4,784.00 4,784.00 4,784.00 0.3K
11:15 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
11:16 4,782.00 4,782.00 4,782.00 4,782.00 0.4K
11:19 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
11:20 4,778.00 4,778.00 4,778.00 4,778.00 0.4K
11:22 4,778.00 4,780.00 4,778.00 4,780.00 0.1K
11:23 4,782.00 4,784.00 4,782.00 4,782.00 0.3K
11:25 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
11:27 4,782.00 4,790.00 4,782.00 4,790.00 1.7K
11:28 4,780.00 4,780.00 4,780.00 4,780.00 0.3K
11:30 4,778.00 4,778.00 4,778.00 4,778.00 0.4K
11:32 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
11:36 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
11:39 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
11:40 4,774.00 4,774.00 4,774.00 4,774.00 0.5K
11:41 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
11:44 4,776.00 4,776.00 4,776.00 4,776.00 0.3K
11:47 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
11:50 4,772.00 4,772.00 4,772.00 4,772.00 0.5K
11:59 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
12:00 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
12:02 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
12:06 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
12:08 4,770.00 4,770.00 4,766.00 4,766.00 0.8K
12:11 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
12:12 4,766.00 4,767.75 4,766.00 4,767.75 0.1K
12:15 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
12:16 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
12:17 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
12:18 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
12:19 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
12:20 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
12:21 4,778.00 4,778.00 4,776.00 4,776.00 0.1K
12:22 4,774.00 4,774.00 4,774.00 4,774.00 0.3K
12:25 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
12:27 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
12:30 4,774.00 4,774.00 4,770.00 4,770.00 0.5K
12:31 4,776.00 4,776.00 4,776.00 4,776.00 0.3K
12:32 4,774.00 4,774.00 4,770.00 4,770.00 0.2K
12:35 4,770.00 4,770.00 4,770.00 4,770.00 0.4K
12:41 4,772.00 4,772.00 4,770.00 4,770.00 0.6K
12:49 4,770.00 4,772.00 4,770.00 4,772.00 0.3K
12:50 4,772.00 4,772.00 4,772.00 4,772.00 0.4K
12:51 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
12:53 4,770.00 4,770.00 4,770.00 4,770.00 1.1K
12:54 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
12:56 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
12:59 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
13:01 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
13:07 4,770.00 4,770.00 4,770.00 4,770.00 0.6K
13:09 4,768.00 4,768.00 4,766.00 4,766.00 0.4K
13:10 4,768.00 4,768.00 4,768.00 4,768.00 0.4K
13:11 4,766.00 4,766.00 4,766.00 4,766.00 0.4K
13:21 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
13:23 4,770.00 4,770.00 4,770.00 4,770.00 2.0K
13:24 4,770.00 4,770.00 4,770.00 4,770.00 0.5K
13:27 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
13:29 4,772.00 4,772.00 4,770.00 4,770.00 0.6K
13:30 4,768.00 4,770.00 4,768.00 4,770.00 0.4K
13:31 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:32 4,770.00 4,772.00 4,770.00 4,772.00 0.4K
13:33 4,770.00 4,770.00 4,770.00 4,770.00 0.7K
13:34 4,772.00 4,772.00 4,772.00 4,772.00 0.3K
13:39 4,772.00 4,772.00 4,772.00 4,772.00 4.3K
13:40 4,772.00 4,774.00 4,772.00 4,774.00 0.7K
13:42 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
13:46 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
13:48 4,774.00 4,774.00 4,772.00 4,772.00 0.8K
13:50 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
13:52 4,774.00 4,774.00 4,772.00 4,772.00 0.2K
13:59 4,771.00 4,771.00 4,770.00 4,770.00 0.5K
14:00 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
14:01 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
14:02 4,764.00 4,766.00 4,764.00 4,766.00 0.5K
14:03 4,764.00 4,764.00 4,764.00 4,764.00 0.4K
14:06 4,760.00 4,760.00 4,758.00 4,758.00 0.7K
14:07 4,756.00 4,756.00 4,756.00 4,756.00 9.1K
14:09 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
14:11 4,760.00 4,760.00 4,758.00 4,758.00 0.0K
14:13 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
14:14 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
14:15 4,759.00 4,759.00 4,759.00 4,759.00 0.1K
14:16 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
14:17 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
14:18 4,758.00 4,758.00 4,758.00 4,758.00 0.3K
14:19 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
14:20 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
14:21 4,752.00 4,752.00 4,752.00 4,752.00 0.4K
14:25 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
14:26 4,752.00 4,752.00 4,750.00 4,750.00 0.7K
14:28 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
14:29 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
14:30 4,750.00 4,750.00 4,748.00 4,748.00 0.6K
14:32 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
14:33 4,752.00 4,752.00 4,750.00 4,750.00 10.9K
14:34 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
14:36 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
14:38 4,754.00 4,754.00 4,754.00 4,754.00 0.6K
14:39 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
14:40 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
14:41 4,754.60 4,754.60 4,754.60 4,754.60 0.1K
14:42 4,754.00 4,756.00 4,754.00 4,756.00 0.5K
14:43 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
14:44 4,758.00 4,760.00 4,758.00 4,760.00 0.4K
14:46 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
14:47 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
14:48 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
14:50 4,762.00 4,762.00 4,760.00 4,760.00 0.7K
14:51 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
14:52 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
14:55 4,762.00 4,762.00 4,762.00 4,762.00 0.3K
14:57 4,761.40 4,761.40 4,761.40 4,761.40 0.0K
14:58 4,760.00 4,762.00 4,760.00 4,762.00 0.1K
14:59 4,760.00 4,760.00 4,756.00 4,756.00 0.6K
15:00 4,758.00 4,762.00 4,758.00 4,762.00 0.8K
15:01 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
15:02 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
15:03 4,762.00 4,762.00 4,760.00 4,762.00 0.2K
15:04 4,764.00 4,766.00 4,764.00 4,764.00 2.3K
15:05 4,763.01 4,763.01 4,762.00 4,762.00 0.6K
15:06 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
15:07 4,758.00 4,758.00 4,758.00 4,758.00 0.3K
15:09 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
15:10 4,758.00 4,760.00 4,758.00 4,760.00 0.5K
15:12 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
15:16 4,760.00 4,761.37 4,760.00 4,760.63 0.3K
15:17 4,760.00 4,760.00 4,758.00 4,758.00 0.9K
15:21 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
15:27 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
15:28 4,762.00 4,764.00 4,762.00 4,764.00 0.6K
15:29 4,764.00 4,764.00 4,762.00 4,762.00 0.3K
15:30 4,764.00 4,764.00 4,764.00 4,764.00 0.3K
15:32 4,764.00 4,766.00 4,764.00 4,764.00 0.7K
15:33 4,768.00 4,768.00 4,768.00 4,768.00 0.6K
15:34 4,766.00 4,766.00 4,766.00 4,766.00 0.6K
15:35 4,766.00 4,766.00 4,764.00 4,764.00 0.6K
15:36 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
15:37 4,766.00 4,766.00 4,766.00 4,766.00 3.0K
15:38 4,766.00 4,766.00 4,766.00 4,766.00 0.9K
15:40 4,768.00 4,768.00 4,768.00 4,768.00 1.0K
15:43 4,766.00 4,766.00 4,766.00 4,766.00 0.5K
15:44 4,766.00 4,766.00 4,764.00 4,764.00 0.0K
15:45 4,766.00 4,766.00 4,765.00 4,766.00 4.8K
15:48 4,764.00 4,770.00 4,764.00 4,770.00 3.9K
15:50 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
15:51 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
15:54 4,768.00 4,772.00 4,768.00 4,770.00 0.5K
15:55 4,770.00 4,770.00 4,770.00 4,770.00 0.5K
15:56 4,769.00 4,769.00 4,769.00 4,769.00 0.0K
15:57 4,770.00 4,772.00 4,770.00 4,770.00 2.5K
15:59 4,770.00 4,772.00 4,770.00 4,772.00 0.3K
16:00 4,769.00 4,769.00 4,768.00 4,768.00 0.8K
16:01 4,764.00 4,764.00 4,764.00 4,764.00 0.6K
16:02 4,764.00 4,766.00 4,764.00 4,766.00 0.9K
16:03 4,764.98 4,764.98 4,764.98 4,764.98 0.0K
16:05 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
16:06 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
16:07 4,766.00 4,766.00 4,764.00 4,764.00 0.4K
16:08 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
16:09 4,764.00 4,764.00 4,764.00 4,764.00 0.8K
16:11 4,766.00 4,766.00 4,764.00 4,764.00 0.4K
16:12 4,764.00 4,764.00 4,764.00 4,764.00 0.7K
16:13 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
16:14 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
16:15 4,764.00 4,764.00 4,764.00 4,764.00 0.5K
16:16 4,766.00 4,766.00 4,766.00 4,766.00 2.4K
16:17 4,766.00 4,770.00 4,766.00 4,770.00 4.0K
16:18 4,772.00 4,772.00 4,768.00 4,770.00 5.7K
16:22 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
16:23 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
16:24 4,768.00 4,768.00 4,768.00 4,768.00 0.4K
16:25 4,768.00 4,768.00 4,766.00 4,766.00 1.4K
16:26 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
16:28 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
16:29 4,768.00 4,768.00 4,768.00 4,768.00 0.7K
16:35 4,780.00 4,780.00 4,780.00 4,780.00 120.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据