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 4,690.00 4,698.00 4,690.00 4,698.00 0.5K
08:01 4,696.00 4,696.00 4,684.00 4,684.00 0.9K
08:02 4,684.00 4,686.00 4,684.00 4,686.00 0.1K
08:03 4,682.00 4,682.00 4,682.00 4,682.00 0.2K
08:07 4,693.10 4,693.10 4,693.10 4,693.10 0.2K
08:08 4,694.00 4,694.00 4,692.00 4,692.00 0.1K
08:09 4,692.00 4,694.00 4,692.00 4,692.00 0.1K
08:11 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
08:14 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
08:15 4,692.00 4,696.00 4,692.00 4,696.00 0.1K
08:16 4,692.00 4,696.00 4,692.00 4,696.00 0.3K
08:18 4,690.00 4,690.00 4,684.00 4,684.00 2.0K
08:19 4,684.00 4,684.00 4,684.00 4,684.00 0.0K
08:22 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
08:25 4,682.00 4,682.00 4,682.00 4,682.00 0.3K
08:26 4,678.00 4,678.00 4,678.00 4,678.00 0.2K
08:27 4,674.00 4,674.00 4,674.00 4,674.00 0.3K
08:28 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
08:29 4,670.00 4,672.00 4,670.00 4,672.00 0.0K
08:31 4,670.90 4,670.90 4,670.00 4,670.00 0.3K
08:32 4,666.01 4,666.01 4,666.01 4,666.01 0.0K
08:33 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
08:35 4,666.00 4,666.00 4,666.00 4,666.00 0.3K
08:44 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
08:48 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
08:49 4,668.00 4,668.00 4,666.00 4,666.00 0.1K
08:50 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
08:52 4,664.00 4,664.00 4,664.00 4,664.00 0.4K
08:57 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
08:58 4,662.00 4,664.00 4,662.00 4,664.00 0.0K
08:59 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
09:00 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
09:01 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
09:02 4,668.00 4,670.00 4,668.00 4,670.00 0.4K
09:03 4,668.00 4,668.00 4,666.00 4,666.00 0.4K
09:05 4,666.00 4,666.00 4,666.00 4,666.00 0.5K
09:06 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
09:08 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
09:09 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
09:10 4,672.00 4,672.00 4,672.00 4,672.00 0.1K
09:11 4,670.00 4,670.00 4,666.00 4,666.00 0.8K
09:12 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
09:17 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
09:20 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
09:21 4,660.00 4,660.00 4,660.00 4,660.00 1.1K
09:22 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
09:23 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
09:25 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
09:29 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
09:30 4,664.00 4,664.00 4,664.00 4,664.00 0.4K
09:31 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
09:32 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
09:34 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:35 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
09:36 4,660.00 4,662.00 4,660.00 4,662.00 0.0K
09:38 4,658.00 4,658.00 4,656.00 4,656.00 0.4K
09:40 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
09:45 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
09:48 4,658.00 4,658.00 4,658.00 4,658.00 0.5K
09:52 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
09:53 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
09:54 4,661.70 4,661.70 4,661.70 4,661.70 0.1K
09:56 4,660.00 4,660.00 4,660.00 4,660.00 0.6K
09:57 4,662.00 4,662.00 4,654.00 4,654.00 2.8K
09:59 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
10:01 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
10:02 4,658.00 4,658.00 4,656.88 4,656.88 0.1K
10:06 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
10:08 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
10:09 4,650.00 4,652.04 4,650.00 4,652.04 0.8K
10:10 4,652.00 4,656.00 4,652.00 4,656.00 0.0K
10:15 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
10:16 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
10:18 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
10:19 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:23 4,658.00 4,660.00 4,658.00 4,660.00 0.1K
10:29 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
10:30 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
10:31 4,668.00 4,668.00 4,668.00 4,668.00 0.8K
10:32 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
10:33 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
10:34 4,670.00 4,670.00 4,668.00 4,668.00 0.2K
10:35 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
10:41 4,672.00 4,672.00 4,672.00 4,672.00 0.5K
10:44 4,672.00 4,672.00 4,672.00 4,672.00 0.1K
10:45 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
10:48 4,678.00 4,678.00 4,676.00 4,676.00 0.3K
10:52 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
10:54 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
10:58 4,680.00 4,680.00 4,680.00 4,680.00 0.5K
11:02 4,678.00 4,678.00 4,678.00 4,678.00 0.3K
11:05 4,680.00 4,680.00 4,676.80 4,676.80 0.4K
11:09 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
11:13 4,676.00 4,676.00 4,676.00 4,676.00 1.0K
11:15 4,674.69 4,674.69 4,674.69 4,674.69 0.3K
11:16 4,672.00 4,674.00 4,672.00 4,674.00 0.0K
11:24 4,674.00 4,676.00 4,674.00 4,676.00 0.0K
11:25 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:28 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:32 4,676.00 4,676.00 4,676.00 4,676.00 0.1K
11:35 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
11:37 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
11:42 4,682.74 4,682.74 4,682.74 4,682.74 0.0K
11:44 4,684.00 4,684.00 4,684.00 4,684.00 2.9K
11:45 4,684.00 4,684.00 4,674.80 4,676.00 1.9K
11:47 4,674.00 4,674.00 4,674.00 4,674.00 0.1K
11:51 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:52 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:53 4,674.00 4,674.00 4,674.00 4,674.00 0.7K
11:54 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:55 4,672.00 4,672.00 4,672.00 4,672.00 0.5K
12:03 4,670.00 4,672.00 4,670.00 4,672.00 0.3K
12:07 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
12:08 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
12:12 4,674.00 4,674.00 4,672.00 4,672.00 0.4K
12:18 4,678.00 4,678.00 4,676.00 4,676.00 0.2K
12:33 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
12:35 4,678.00 4,680.00 4,678.00 4,680.00 1.1K
12:36 4,678.00 4,678.00 4,678.00 4,678.00 0.4K
12:38 4,677.25 4,677.25 4,677.25 4,677.25 0.2K
12:40 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
12:42 4,678.00 4,678.00 4,678.00 4,678.00 0.5K
12:53 4,682.00 4,682.00 4,682.00 4,682.00 0.1K
12:55 4,682.00 4,682.00 4,682.00 4,682.00 0.2K
12:59 4,682.00 4,684.00 4,682.00 4,684.00 0.5K
13:03 4,684.00 4,684.00 4,684.00 4,684.00 0.5K
13:05 4,684.00 4,684.00 4,684.00 4,684.00 0.0K
13:10 4,682.00 4,682.00 4,682.00 4,682.00 0.4K
13:14 4,682.00 4,682.00 4,682.00 4,682.00 0.6K
13:22 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
13:30 4,682.00 4,688.00 4,682.00 4,688.00 0.7K
13:32 4,690.00 4,690.00 4,688.00 4,688.00 0.4K
13:34 4,686.00 4,686.00 4,686.00 4,686.00 0.5K
13:35 4,686.00 4,686.00 4,686.00 4,686.00 0.7K
13:36 4,684.00 4,684.00 4,682.00 4,682.00 0.6K
13:37 4,682.00 4,682.00 4,682.00 4,682.00 0.1K
13:39 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
13:40 4,680.00 4,680.00 4,680.00 4,680.00 0.4K
13:42 4,680.00 4,680.00 4,676.00 4,676.00 1.8K
13:43 4,680.00 4,680.00 4,680.00 4,680.00 0.2K
13:47 4,680.00 4,680.00 4,680.00 4,680.00 0.2K
13:49 4,682.00 4,682.00 4,682.00 4,682.00 0.5K
13:50 4,682.00 4,682.00 4,682.00 4,682.00 0.1K
13:52 4,680.00 4,680.00 4,680.00 4,680.00 0.9K
13:53 4,680.00 4,680.00 4,680.00 4,680.00 0.2K
13:58 4,682.00 4,682.00 4,682.00 4,682.00 0.1K
14:01 4,682.00 4,684.00 4,682.00 4,684.00 0.2K
14:02 4,684.00 4,684.00 4,684.00 4,684.00 0.3K
14:03 4,684.00 4,686.00 4,684.00 4,686.00 0.9K
14:06 4,690.00 4,690.00 4,688.00 4,688.00 1.7K
14:08 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
14:10 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
14:13 4,691.00 4,694.00 4,691.00 4,692.00 10.8K
14:14 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
14:15 4,706.00 4,706.00 4,704.00 4,704.00 5.8K
14:16 4,704.00 4,708.00 4,704.00 4,708.00 2.5K
14:17 4,708.00 4,710.00 4,708.00 4,710.00 2.2K
14:18 4,710.00 4,712.00 4,710.00 4,710.00 0.3K
14:19 4,714.00 4,714.00 4,710.00 4,710.00 1.3K
14:20 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
14:21 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
14:22 4,712.00 4,712.00 4,708.00 4,708.00 1.2K
14:23 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
14:24 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
14:25 4,712.00 4,712.00 4,712.00 4,712.00 0.5K
14:26 4,712.00 4,714.00 4,710.00 4,710.00 1.1K
14:27 4,714.00 4,714.00 4,712.00 4,714.00 0.6K
14:29 4,718.00 4,720.00 4,716.00 4,716.00 1.0K
14:30 4,716.00 4,720.00 4,716.00 4,720.00 0.1K
14:31 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
14:32 4,720.00 4,720.00 4,720.00 4,720.00 0.7K
14:34 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
14:35 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
14:36 4,716.00 4,716.00 4,716.00 4,716.00 1.6K
14:37 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
14:38 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
14:40 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
14:42 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
14:44 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:46 4,718.00 4,718.00 4,712.00 4,712.00 1.2K
14:47 4,710.00 4,712.00 4,708.00 4,712.00 1.2K
14:50 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
14:52 4,720.00 4,720.00 4,718.00 4,718.00 0.7K
14:54 4,720.00 4,720.00 4,720.00 4,720.00 0.4K
14:55 4,722.00 4,722.00 4,722.00 4,722.00 1.5K
14:56 4,722.00 4,722.00 4,718.00 4,718.00 3.3K
14:57 4,718.00 4,724.00 4,718.00 4,724.00 1.0K
14:58 4,726.00 4,728.00 4,726.00 4,728.00 0.8K
14:59 4,726.00 4,728.00 4,724.00 4,724.00 0.6K
15:00 4,726.00 4,728.00 4,726.00 4,728.00 0.0K
15:01 4,734.00 4,736.00 4,732.00 4,732.00 2.2K
15:03 4,728.00 4,728.00 4,724.00 4,724.00 2.4K
15:04 4,724.00 4,724.00 4,720.00 4,720.00 2.1K
15:05 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
15:06 4,718.00 4,718.00 4,718.00 4,718.00 3.3K
15:07 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
15:08 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
15:09 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
15:10 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
15:11 4,720.00 4,720.00 4,718.00 4,718.00 1.1K
15:12 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
15:13 4,716.44 4,716.44 4,716.44 4,716.40 0.1K
15:14 4,720.00 4,720.66 4,720.00 4,720.66 0.0K
15:15 4,723.55 4,723.55 4,718.00 4,718.00 1.7K
15:16 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
15:17 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
15:18 4,718.00 4,718.00 4,716.00 4,716.00 0.7K
15:19 4,716.00 4,717.34 4,714.00 4,714.00 0.6K
15:20 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
15:23 4,718.00 4,718.00 4,714.00 4,714.00 2.0K
15:24 4,714.00 4,714.00 4,710.00 4,710.00 0.8K
15:25 4,708.00 4,708.00 4,708.00 4,708.00 0.3K
15:27 4,706.00 4,706.00 4,706.00 4,706.00 1.0K
15:29 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
15:30 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
15:31 4,706.00 4,708.00 4,706.00 4,708.00 0.1K
15:32 4,710.00 4,712.00 4,710.00 4,712.00 0.1K
15:33 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
15:36 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
15:37 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
15:38 4,718.00 4,720.00 4,718.00 4,720.00 0.6K
15:41 4,722.00 4,722.00 4,722.00 4,722.00 0.2K
15:42 4,724.00 4,724.74 4,724.00 4,724.74 0.5K
15:44 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
15:45 4,724.00 4,724.00 4,722.00 4,722.00 0.7K
15:47 4,722.00 4,722.00 4,722.00 4,722.00 0.4K
15:49 4,720.00 4,720.00 4,720.00 4,720.00 0.6K
15:50 4,720.00 4,724.00 4,720.00 4,724.00 0.1K
15:52 4,720.00 4,720.00 4,720.00 4,720.00 0.5K
15:55 4,718.00 4,718.00 4,718.00 4,718.00 0.5K
15:56 4,718.00 4,718.00 4,718.00 4,718.00 0.3K
15:57 4,716.00 4,716.00 4,714.64 4,714.64 0.1K
15:58 4,720.00 4,720.00 4,720.00 4,720.00 0.7K
16:00 4,718.00 4,720.00 4,718.00 4,720.00 0.2K
16:01 4,720.00 4,720.00 4,718.00 4,718.00 0.5K
16:03 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
16:04 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
16:06 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
16:07 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
16:08 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
16:09 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
16:10 4,724.00 4,724.00 4,724.00 4,724.00 2.5K
16:11 4,724.00 4,724.00 4,724.00 4,724.00 0.4K
16:12 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
16:13 4,724.54 4,724.54 4,722.00 4,722.00 0.4K
16:14 4,722.00 4,722.00 4,720.00 4,720.00 0.6K
16:16 4,718.00 4,718.00 4,716.00 4,716.00 0.8K
16:17 4,714.00 4,714.00 4,712.00 4,712.00 0.0K
16:18 4,712.00 4,712.00 4,710.00 4,710.00 0.6K
16:19 4,710.00 4,712.00 4,710.00 4,712.00 2.5K
16:20 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
16:21 4,712.00 4,712.00 4,712.00 4,712.00 0.4K
16:22 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
16:23 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
16:24 4,714.00 4,716.00 4,714.00 4,716.00 0.3K
16:25 4,716.00 4,718.00 4,716.00 4,716.00 0.3K
16:26 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
16:27 4,718.00 4,718.00 4,716.00 4,717.47 1.5K
16:28 4,718.00 4,718.00 4,718.00 4,718.00 0.8K
16:35 4,704.00 4,704.00 4,704.00 4,704.00 160.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据