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 4,682.00 4,691.51 4,682.00 4,691.50 1.3K
08:01 4,688.00 4,690.08 4,686.00 4,686.00 1.3K
08:05 4,680.00 4,680.00 4,676.00 4,676.00 3.5K
08:07 4,674.00 4,674.00 4,674.00 4,674.00 0.5K
08:08 4,670.00 4,672.08 4,670.00 4,672.00 0.4K
08:09 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
08:10 4,671.33 4,671.33 4,669.51 4,669.51 0.5K
08:12 4,672.57 4,672.57 4,672.57 4,672.57 0.1K
08:13 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
08:14 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
08:15 4,676.51 4,676.51 4,676.51 4,676.51 0.0K
08:16 4,676.00 4,676.00 4,672.00 4,672.00 0.6K
08:17 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
08:18 4,672.00 4,672.00 4,670.00 4,670.00 0.8K
08:19 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
08:20 4,664.00 4,664.00 4,664.00 4,664.00 0.3K
08:21 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
08:24 4,658.00 4,660.00 4,658.00 4,660.00 0.2K
08:27 4,660.00 4,660.00 4,658.00 4,658.00 0.3K
08:28 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
08:29 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
08:30 4,658.00 4,658.00 4,658.00 4,658.00 0.5K
08:31 4,654.00 4,654.00 4,650.00 4,650.00 0.4K
08:32 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
08:33 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
08:34 4,656.00 4,656.00 4,656.00 4,656.00 0.4K
08:35 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
08:36 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
08:40 4,656.00 4,660.00 4,656.00 4,660.00 0.6K
08:41 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
08:42 4,656.00 4,656.00 4,656.00 4,656.00 0.4K
08:43 4,656.00 4,656.00 4,656.00 4,656.00 0.4K
08:44 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
08:48 4,658.00 4,660.00 4,658.00 4,660.00 0.2K
08:49 4,658.00 4,658.00 4,658.00 4,658.00 0.6K
08:50 4,658.00 4,660.00 4,658.00 4,660.00 0.1K
08:51 4,662.00 4,662.00 4,662.00 4,662.00 0.3K
08:52 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
08:53 4,660.00 4,660.00 4,660.00 4,660.00 0.6K
08:54 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
08:55 4,662.35 4,662.35 4,660.00 4,660.00 0.7K
08:58 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
08:59 4,654.00 4,654.00 4,654.00 4,654.00 0.3K
09:00 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
09:01 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
09:02 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
09:03 4,655.01 4,655.01 4,655.01 4,655.01 0.2K
09:04 4,654.00 4,654.00 4,652.00 4,652.00 0.7K
09:05 4,646.00 4,650.00 4,646.00 4,650.00 1.1K
09:06 4,652.00 4,652.00 4,650.00 4,650.00 0.0K
09:08 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
09:11 4,648.00 4,648.00 4,648.00 4,648.00 0.2K
09:12 4,647.54 4,647.54 4,647.54 4,647.54 0.1K
09:15 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
09:16 4,646.00 4,648.00 4,640.00 4,640.00 5.8K
09:19 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
09:23 4,642.00 4,642.00 4,640.00 4,640.00 0.6K
09:24 4,640.00 4,641.98 4,640.00 4,640.00 0.5K
09:30 4,636.00 4,636.00 4,634.00 4,634.00 0.9K
09:31 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
09:34 4,636.00 4,636.00 4,636.00 4,636.00 0.7K
09:35 4,633.80 4,633.80 4,629.98 4,629.98 0.4K
09:36 4,628.01 4,628.01 4,628.01 4,628.01 0.0K
09:40 4,628.00 4,628.00 4,624.00 4,624.00 0.5K
09:41 4,627.01 4,627.01 4,624.85 4,624.90 0.2K
09:42 4,624.00 4,626.00 4,624.00 4,626.00 0.3K
09:43 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
09:44 4,648.23 4,648.23 4,648.23 4,648.23 1.2K
09:45 4,622.00 4,622.00 4,620.00 4,620.00 0.0K
09:46 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
09:47 4,618.00 4,618.00 4,618.00 4,618.00 0.3K
09:48 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
09:49 4,616.00 4,616.00 4,616.00 4,616.00 0.4K
09:50 4,618.00 4,618.00 4,618.00 4,618.00 0.3K
09:51 4,620.00 4,620.00 4,620.00 4,620.00 1.0K
09:53 4,616.83 4,616.83 4,616.00 4,616.00 0.4K
09:54 4,616.00 4,616.00 4,616.00 4,616.00 0.2K
09:55 4,614.00 4,618.00 4,614.00 4,618.00 0.2K
09:57 4,618.00 4,618.00 4,618.00 4,618.00 0.2K
10:00 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
10:01 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
10:02 4,618.00 4,618.00 4,618.00 4,618.00 0.6K
10:03 4,616.00 4,620.00 4,616.00 4,616.00 0.7K
10:04 4,616.00 4,616.00 4,616.00 4,616.00 0.2K
10:05 4,614.00 4,616.00 4,614.00 4,616.00 0.4K
10:06 4,616.06 4,622.00 4,616.06 4,622.00 0.7K
10:08 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
10:10 4,622.00 4,624.00 4,620.00 4,624.00 1.6K
10:11 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
10:13 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
10:14 4,626.00 4,626.00 4,626.00 4,626.00 0.0K
10:15 4,626.00 4,626.00 4,626.00 4,626.00 0.0K
10:16 4,622.00 4,622.00 4,622.00 4,622.00 0.6K
10:19 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
10:23 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
10:25 4,624.00 4,624.00 4,622.00 4,622.00 0.1K
10:27 4,627.00 4,630.00 4,626.00 4,630.00 1.1K
10:28 4,628.00 4,628.00 4,628.00 4,628.00 0.3K
10:33 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
10:35 4,628.00 4,628.00 4,628.00 4,628.00 0.1K
10:36 4,629.06 4,629.06 4,629.06 4,629.06 0.1K
10:40 4,628.00 4,628.20 4,628.00 4,628.20 0.2K
10:42 4,630.00 4,630.00 4,630.00 4,630.00 0.3K
10:43 4,630.00 4,630.00 4,630.00 4,630.00 1.4K
10:48 4,628.00 4,628.00 4,628.00 4,628.00 0.2K
10:49 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
10:50 4,640.00 4,644.00 4,640.00 4,644.00 1.3K
10:51 4,642.00 4,642.00 4,640.00 4,640.00 0.5K
10:52 4,636.00 4,638.00 4,636.00 4,638.00 2.7K
10:54 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
10:55 4,642.00 4,642.00 4,640.00 4,640.00 0.6K
10:56 4,638.00 4,638.00 4,638.00 4,638.00 0.3K
10:57 4,638.00 4,638.00 4,636.00 4,636.00 0.6K
10:58 4,635.99 4,635.99 4,635.99 4,635.99 0.0K
10:59 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
11:00 4,636.00 4,636.00 4,636.00 4,636.00 0.6K
11:02 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
11:04 4,636.00 4,636.00 4,636.00 4,636.00 0.5K
11:05 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
11:06 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
11:07 4,638.00 4,638.00 4,638.00 4,638.00 0.5K
11:08 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
11:10 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
11:14 4,634.00 4,634.00 4,632.00 4,632.00 0.8K
11:15 4,628.00 4,628.00 4,628.00 4,628.00 0.5K
11:16 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
11:17 4,632.00 4,632.00 4,631.00 4,631.00 0.2K
11:18 4,634.00 4,638.00 4,634.00 4,638.00 2.3K
11:21 4,636.00 4,636.00 4,636.00 4,636.00 0.4K
11:25 4,635.60 4,636.00 4,635.60 4,636.00 0.3K
11:26 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
11:30 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
11:33 4,636.00 4,638.00 4,636.00 4,638.00 0.7K
11:34 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
11:35 4,639.38 4,640.00 4,639.38 4,640.00 0.3K
11:37 4,642.00 4,642.00 4,642.00 4,642.00 0.5K
11:41 4,644.00 4,644.00 4,640.00 4,640.00 0.3K
11:42 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
11:44 4,638.00 4,638.00 4,638.00 4,638.00 0.6K
11:45 4,634.00 4,634.00 4,634.00 4,634.00 0.4K
11:48 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
11:50 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
11:51 4,638.00 4,640.00 4,638.00 4,640.00 0.2K
11:52 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
11:55 4,642.00 4,642.00 4,642.00 4,642.00 0.4K
11:57 4,642.00 4,642.00 4,642.00 4,642.00 0.2K
11:58 4,644.00 4,646.00 4,644.00 4,646.00 0.6K
11:59 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
12:00 4,640.00 4,646.00 4,640.00 4,646.00 1.2K
12:02 4,648.00 4,652.00 4,648.00 4,652.00 7.0K
12:05 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
12:08 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
12:12 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
12:13 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
12:14 4,655.00 4,655.00 4,655.00 4,655.00 0.2K
12:15 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
12:20 4,654.00 4,654.00 4,654.00 4,654.00 0.5K
12:22 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
12:23 4,654.00 4,654.00 4,652.00 4,652.00 0.1K
12:24 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
12:27 4,654.00 4,654.00 4,654.00 4,654.00 0.3K
12:31 4,653.36 4,653.36 4,653.36 4,653.40 0.0K
12:32 4,654.00 4,654.00 4,652.00 4,652.00 0.3K
12:38 4,648.00 4,648.00 4,648.00 4,648.00 0.5K
12:39 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
12:40 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
12:51 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
12:56 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
12:57 4,648.40 4,652.00 4,648.40 4,652.00 1.0K
12:59 4,646.00 4,646.00 4,646.00 4,646.00 0.4K
13:01 4,644.00 4,646.00 4,644.00 4,646.00 0.9K
13:02 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
13:03 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
13:06 4,650.11 4,650.11 4,650.11 4,650.11 0.1K
13:07 4,652.00 4,652.00 4,652.00 4,652.00 0.4K
13:08 4,652.00 4,652.00 4,652.00 4,652.00 0.7K
13:09 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
13:15 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
13:18 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
13:22 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
13:23 4,655.38 4,655.38 4,654.00 4,654.00 0.9K
13:28 4,650.00 4,650.00 4,646.00 4,646.00 1.5K
13:29 4,647.00 4,647.00 4,647.00 4,647.00 0.0K
13:33 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
13:34 4,648.00 4,648.00 4,648.00 4,648.00 0.4K
13:35 4,646.00 4,646.00 4,644.00 4,644.00 0.6K
13:37 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
13:42 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
13:44 4,644.00 4,646.00 4,644.00 4,646.00 0.2K
13:50 4,642.00 4,642.00 4,642.00 4,642.00 0.4K
13:51 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
13:52 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
13:58 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
14:02 4,638.00 4,638.00 4,638.00 4,638.00 0.3K
14:04 4,636.00 4,638.00 4,636.00 4,638.00 0.5K
14:05 4,636.00 4,636.00 4,636.00 4,636.00 0.3K
14:07 4,636.00 4,636.00 4,634.00 4,634.00 0.1K
14:08 4,634.00 4,636.00 4,634.00 4,636.00 0.3K
14:10 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
14:11 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
14:16 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:17 4,642.00 4,642.00 4,642.00 4,642.00 0.3K
14:19 4,643.44 4,644.00 4,643.44 4,644.00 0.0K
14:20 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:21 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:22 4,644.00 4,644.00 4,642.00 4,642.00 0.6K
14:25 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:27 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:34 4,648.00 4,648.00 4,648.00 4,648.00 0.4K
14:35 4,652.00 4,658.00 4,652.00 4,658.00 1.3K
14:36 4,660.00 4,660.00 4,656.00 4,656.00 2.0K
14:37 4,654.64 4,654.64 4,654.64 4,654.64 0.1K
14:38 4,654.00 4,654.00 4,650.00 4,650.00 0.9K
14:39 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
14:41 4,656.00 4,656.00 4,656.00 4,656.00 0.4K
14:42 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
14:43 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
14:44 4,660.00 4,660.00 4,658.00 4,658.00 1.3K
14:46 4,662.00 4,662.00 4,662.00 4,662.00 0.6K
14:47 4,662.00 4,662.00 4,662.00 4,662.00 0.3K
14:48 4,658.00 4,658.00 4,658.00 4,658.00 1.2K
14:49 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
14:50 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
14:53 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
14:55 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
14:56 4,662.00 4,662.00 4,661.00 4,661.00 0.2K
14:57 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
14:59 4,660.00 4,660.00 4,660.00 4,660.00 0.4K
15:01 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
15:02 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
15:03 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
15:04 4,662.00 4,662.00 4,656.00 4,660.00 1.2K
15:05 4,656.00 4,658.00 4,656.00 4,658.00 0.4K
15:07 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
15:08 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 0.0K
15:12 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
15:14 4,652.00 4,652.00 4,651.34 4,651.34 0.2K
15:19 4,652.46 4,652.46 4,652.46 4,652.46 0.1K
15:20 4,648.00 4,648.00 4,646.00 4,648.00 1.1K
15:23 4,650.00 4,650.00 4,648.00 4,650.00 0.3K
15:24 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
15:25 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:27 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
15:28 4,644.53 4,644.53 4,644.53 4,644.53 0.0K
15:30 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
15:31 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
15:32 4,646.00 4,646.00 4,644.00 4,644.00 1.1K
15:33 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
15:35 4,646.00 4,648.00 4,646.00 4,648.00 1.3K
15:36 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:37 4,644.00 4,644.00 4,642.00 4,642.00 0.6K
15:38 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
15:39 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
15:45 4,646.00 4,648.00 4,646.00 4,648.00 0.9K
15:46 4,648.34 4,648.34 4,646.00 4,646.00 0.6K
15:48 4,647.87 4,647.87 4,646.00 4,646.00 0.5K
15:50 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
15:55 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:56 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
15:57 4,650.00 4,650.00 4,648.00 4,650.00 1.5K
15:58 4,649.51 4,649.51 4,649.51 4,649.51 0.0K
15:59 4,651.44 4,652.00 4,651.44 4,652.00 0.4K
16:01 4,654.00 4,654.00 4,650.00 4,650.00 1.2K
16:03 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
16:04 4,652.00 4,652.00 4,652.00 4,652.00 1.0K
16:08 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
16:10 4,656.00 4,656.00 4,656.00 4,656.00 1.2K
16:11 4,653.00 4,653.00 4,652.00 4,652.00 2.4K
16:12 4,653.00 4,653.16 4,653.00 4,653.16 0.1K
16:13 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
16:14 4,656.00 4,656.00 4,656.00 4,656.00 0.7K
16:16 4,656.00 4,658.00 4,656.00 4,658.00 0.3K
16:17 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
16:18 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
16:19 4,654.00 4,654.00 4,652.00 4,652.00 1.3K
16:20 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
16:21 4,648.00 4,648.00 4,648.00 4,648.00 0.6K
16:22 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
16:23 4,646.00 4,646.00 4,646.00 4,646.00 0.3K
16:24 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
16:25 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
16:27 4,648.00 4,648.00 4,648.00 4,648.00 0.8K
16:28 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
16:29 4,650.00 4,652.00 4,650.00 4,652.00 0.6K
16:35 4,640.00 4,640.00 4,640.00 4,640.00 131.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据