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 4,716.00 4,716.00 4,709.15 4,710.00 0.2K
08:01 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
08:02 4,724.00 4,724.00 4,720.00 4,720.00 1.6K
08:03 4,714.00 4,718.00 4,714.00 4,718.00 0.6K
08:08 4,718.00 4,718.00 4,718.00 4,718.00 0.3K
08:09 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
08:11 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
08:13 4,728.00 4,728.00 4,728.00 4,728.00 0.6K
08:16 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
08:17 4,734.00 4,734.00 4,732.00 4,732.00 0.7K
08:19 4,730.00 4,730.00 4,728.00 4,728.00 1.2K
08:20 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:23 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:24 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
08:25 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
08:27 4,734.00 4,736.00 4,734.00 4,736.00 0.1K
08:28 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
08:29 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
08:30 4,740.01 4,740.84 4,740.01 4,740.84 0.1K
08:31 4,740.00 4,742.00 4,740.00 4,742.00 0.4K
08:34 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
08:35 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
08:36 4,738.85 4,738.85 4,738.85 4,738.85 0.3K
08:37 4,742.00 4,742.00 4,738.00 4,738.00 0.7K
08:38 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
08:39 4,740.00 4,740.00 4,734.00 4,734.00 0.3K
08:40 4,736.00 4,738.00 4,736.00 4,738.00 0.6K
08:41 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
08:42 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
08:45 4,736.00 4,736.00 4,736.00 4,736.00 0.5K
08:49 4,733.47 4,733.47 4,733.47 4,733.47 0.1K
08:50 4,732.00 4,734.00 4,732.00 4,734.00 0.1K
08:54 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
08:55 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
08:56 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
08:58 4,740.00 4,740.00 4,740.00 4,740.00 0.7K
08:59 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
09:00 4,740.00 4,740.00 4,740.00 4,740.00 0.5K
09:01 4,738.00 4,738.00 4,738.00 4,738.00 1.9K
09:03 4,740.00 4,740.00 4,740.00 4,740.00 0.6K
09:04 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
09:08 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
09:10 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
09:11 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
09:15 4,746.00 4,746.00 4,746.00 4,746.00 1.2K
09:16 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
09:17 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
09:18 4,746.00 4,748.00 4,746.00 4,748.00 2.0K
09:19 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
09:20 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:21 4,752.00 4,754.00 4,752.00 4,754.00 0.1K
09:25 4,758.00 4,758.00 4,758.00 4,758.00 0.4K
09:26 4,756.00 4,756.00 4,754.00 4,754.00 2.7K
09:27 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
09:28 4,754.00 4,755.27 4,752.00 4,752.00 2.8K
09:29 4,753.40 4,753.40 4,753.40 4,753.40 0.0K
09:30 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:31 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
09:32 4,752.00 4,752.00 4,750.00 4,750.00 0.1K
09:33 4,750.00 4,750.00 4,748.00 4,748.00 0.5K
09:34 4,750.00 4,750.00 4,748.00 4,748.00 0.2K
09:36 4,749.56 4,749.56 4,749.56 4,749.56 0.0K
09:37 4,748.00 4,754.00 4,748.00 4,754.00 1.5K
09:38 4,756.00 4,756.00 4,754.00 4,754.00 0.0K
09:41 4,756.37 4,756.37 4,754.00 4,754.00 0.3K
09:46 4,750.00 4,750.00 4,748.00 4,748.00 0.5K
09:47 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
09:48 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
09:49 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
09:50 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
09:51 4,752.00 4,752.00 4,752.00 4,752.00 2.1K
09:52 4,754.00 4,754.00 4,754.00 4,754.00 0.2K
09:53 4,749.00 4,749.00 4,749.00 4,749.00 1.2K
09:55 4,750.00 4,750.00 4,750.00 4,750.00 1.0K
09:56 4,750.00 4,752.00 4,750.00 4,752.00 15.3K
10:00 4,750.00 4,750.00 4,748.00 4,748.00 0.5K
10:03 4,746.00 4,748.00 4,746.00 4,748.00 0.2K
10:04 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
10:07 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
10:08 4,750.00 4,750.00 4,744.00 4,744.00 2.6K
10:09 4,740.00 4,740.00 4,740.00 4,740.00 0.6K
10:13 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
10:15 4,740.00 4,740.00 4,740.00 4,740.00 2.5K
10:16 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
10:19 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
10:21 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
10:22 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
10:27 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
10:28 4,740.00 4,740.00 4,740.00 4,740.00 1.5K
10:30 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
10:33 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
10:34 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
10:37 4,734.00 4,734.00 4,734.00 4,734.00 2.3K
10:40 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
10:47 4,729.60 4,729.60 4,729.60 4,729.60 0.6K
10:48 4,728.00 4,730.00 4,728.00 4,730.00 0.1K
10:50 4,730.00 4,732.00 4,730.00 4,732.00 0.2K
10:51 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
10:52 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
10:53 4,738.00 4,738.00 4,738.00 4,738.00 0.8K
10:54 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
10:55 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
10:58 4,744.00 4,746.00 4,744.00 4,746.00 0.3K
10:59 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
11:00 4,748.00 4,750.00 4,748.00 4,750.00 0.1K
11:02 4,740.00 4,740.00 4,740.00 4,740.00 2.0K
11:03 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
11:04 4,751.18 4,751.18 4,751.18 4,751.18 0.2K
11:05 4,752.00 4,752.00 4,752.00 4,752.00 0.4K
11:08 4,751.50 4,751.50 4,751.50 4,751.50 0.1K
11:11 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
11:12 4,758.00 4,758.00 4,758.00 4,758.00 0.8K
11:15 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
11:17 4,752.00 4,754.00 4,752.00 4,754.00 0.1K
11:18 4,750.00 4,750.00 4,750.00 4,750.00 1.8K
11:19 4,752.00 4,752.00 4,750.00 4,750.00 1.1K
11:21 4,754.00 4,754.00 4,750.00 4,750.00 0.7K
11:22 4,752.00 4,752.00 4,752.00 4,752.00 2.7K
11:24 4,753.40 4,753.40 4,753.40 4,753.40 0.0K
11:25 4,750.00 4,752.00 4,750.00 4,752.00 0.3K
11:26 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
11:29 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
11:30 4,746.00 4,746.00 4,746.00 4,746.00 0.5K
11:31 4,744.00 4,744.00 4,742.00 4,742.00 0.1K
11:33 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
11:38 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
11:42 4,740.00 4,740.00 4,740.00 4,740.00 0.6K
11:43 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
11:45 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
11:46 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
11:48 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
11:52 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
11:54 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
11:55 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
11:58 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
11:59 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:01 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
12:02 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
12:03 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
12:07 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
12:11 4,738.00 4,738.37 4,738.00 4,738.37 0.2K
12:16 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:17 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
12:19 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
12:21 4,736.00 4,736.00 4,734.00 4,734.00 0.3K
12:22 4,734.00 4,734.00 4,734.00 4,734.00 2.5K
12:24 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
12:28 4,730.00 4,730.00 4,730.00 4,730.00 2.7K
12:29 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
12:36 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
12:37 4,727.55 4,727.55 4,727.55 4,727.55 0.1K
12:38 4,728.00 4,728.00 4,728.00 4,728.00 0.5K
12:39 4,730.00 4,732.00 4,730.00 4,732.00 1.6K
12:40 4,732.00 4,734.00 4,732.00 4,732.00 4.3K
12:41 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
12:42 4,722.00 4,722.00 4,720.00 4,720.00 3.7K
12:43 4,726.00 4,728.00 4,726.00 4,728.00 8.4K
12:44 4,730.00 4,730.00 4,730.00 4,730.00 1.8K
12:45 4,732.00 4,736.00 4,732.00 4,734.00 0.7K
12:46 4,734.00 4,736.00 4,734.00 4,734.00 3.7K
12:47 4,734.00 4,734.00 4,734.00 4,734.00 4.2K
12:48 4,735.00 4,735.00 4,726.00 4,728.00 40.8K
12:49 4,732.00 4,732.00 4,728.00 4,728.00 1.2K
12:50 4,728.00 4,736.00 4,728.00 4,736.00 2.6K
12:51 4,734.00 4,736.00 4,734.00 4,736.00 0.2K
12:52 4,740.00 4,740.00 4,740.00 4,740.00 0.7K
12:55 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
12:56 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
13:08 4,742.00 4,744.00 4,740.00 4,744.00 1.5K
13:12 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
13:16 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
13:21 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
13:23 4,745.75 4,745.75 4,745.75 4,745.75 0.1K
13:24 4,748.00 4,748.00 4,742.00 4,742.00 3.1K
13:28 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
13:29 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
13:30 4,738.00 4,738.00 4,738.00 4,738.00 0.9K
13:31 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
13:32 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
13:33 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
13:34 4,738.00 4,740.00 4,738.00 4,740.00 0.1K
13:35 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
13:36 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
13:37 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
13:41 4,744.00 4,744.00 4,742.00 4,742.00 0.6K
13:43 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
13:48 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
13:49 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
13:50 4,744.00 4,746.00 4,744.00 4,746.00 0.2K
13:51 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
13:54 4,744.00 4,746.19 4,744.00 4,746.19 0.1K
13:57 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
13:58 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
14:01 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
14:02 4,744.00 4,744.00 4,744.00 4,744.00 1.9K
14:04 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
14:06 4,746.00 4,746.00 4,744.00 4,744.00 3.1K
14:08 4,742.00 4,742.00 4,742.00 4,742.00 0.4K
14:09 4,738.00 4,738.00 4,738.00 4,738.00 0.8K
14:10 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
14:11 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
14:12 4,738.00 4,738.00 4,738.00 4,738.00 1.0K
14:13 4,740.00 4,740.00 4,740.00 4,740.00 3.1K
14:15 4,738.00 4,738.00 4,736.00 4,736.00 0.4K
14:18 4,734.00 4,734.00 4,734.00 4,734.00 0.4K
14:19 4,733.50 4,733.50 4,733.50 4,733.50 0.0K
14:20 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
14:21 4,738.00 4,738.00 4,736.00 4,736.00 0.2K
14:24 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
14:26 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
14:30 4,742.00 4,742.00 4,742.00 4,742.00 4.2K
14:31 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
14:33 4,740.00 4,744.00 4,740.00 4,744.00 4.2K
14:35 4,744.00 4,746.00 4,744.00 4,746.00 0.8K
14:39 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
14:40 4,752.00 4,752.00 4,748.00 4,748.00 1.7K
14:41 4,746.00 4,748.00 4,746.00 4,748.00 0.0K
14:42 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
14:47 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
14:48 4,748.00 4,750.00 4,748.00 4,750.00 0.4K
14:50 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
14:55 4,754.00 4,754.00 4,754.00 4,754.00 1.0K
14:56 4,755.00 4,755.00 4,755.00 4,755.00 0.2K
14:57 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
14:59 4,756.00 4,756.00 4,756.00 4,756.00 0.5K
15:00 4,756.34 4,756.34 4,756.34 4,756.34 0.0K
15:03 4,756.00 4,758.00 4,756.00 4,758.00 0.1K
15:04 4,754.00 4,754.00 4,754.00 4,754.00 1.0K
15:05 4,752.00 4,752.00 4,752.00 4,752.00 0.6K
15:06 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
15:08 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
15:12 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
15:13 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
15:14 4,750.85 4,750.85 4,750.85 4,750.80 0.2K
15:17 4,750.00 4,750.00 4,747.34 4,747.34 0.5K
15:18 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
15:19 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
15:20 4,746.00 4,746.00 4,746.00 4,746.00 0.4K
15:22 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
15:23 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
15:25 4,746.00 4,748.00 4,746.00 4,748.00 0.7K
15:26 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
15:27 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
15:28 4,754.00 4,754.00 4,754.00 4,754.00 0.5K
15:30 4,754.00 4,756.00 4,754.00 4,756.00 4.1K
15:31 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
15:32 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
15:33 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
15:34 4,758.00 4,760.00 4,758.00 4,760.00 3.1K
15:36 4,758.00 4,762.00 4,758.00 4,760.00 0.3K
15:39 4,760.00 4,760.00 4,756.00 4,756.00 1.1K
15:40 4,754.00 4,755.40 4,752.00 4,752.00 2.2K
15:41 4,752.00 4,752.00 4,752.00 4,752.00 0.5K
15:42 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
15:45 4,754.00 4,754.00 4,750.00 4,750.00 0.1K
15:47 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:48 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
15:49 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
15:54 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:56 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
15:57 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
15:58 4,758.00 4,758.00 4,758.00 4,758.00 1.4K
16:00 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
16:02 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
16:03 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
16:06 4,752.00 4,752.00 4,750.00 4,750.00 0.4K
16:07 4,754.00 4,754.00 4,750.69 4,750.69 0.8K
16:08 4,750.00 4,758.00 4,750.00 4,758.00 4.7K
16:09 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
16:10 4,760.00 4,762.00 4,760.00 4,760.00 2.0K
16:11 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
16:12 4,764.00 4,764.00 4,762.99 4,762.99 0.5K
16:14 4,762.00 4,763.42 4,762.00 4,763.42 1.0K
16:15 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
16:16 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
16:17 4,766.00 4,766.00 4,766.00 4,766.00 1.2K
16:18 4,766.00 4,766.00 4,764.00 4,764.00 1.2K
16:20 4,762.00 4,762.00 4,760.00 4,762.00 0.9K
16:21 4,760.00 4,760.00 4,758.00 4,758.00 15.1K
16:22 4,758.00 4,758.00 4,756.00 4,756.00 0.4K
16:23 4,756.71 4,756.71 4,754.00 4,754.00 1.1K
16:24 4,752.00 4,754.00 4,752.00 4,754.00 2.5K
16:25 4,754.00 4,754.00 4,751.43 4,751.40 0.6K
16:29 4,752.00 4,752.00 4,750.00 4,750.00 0.9K
16:35 4,768.00 4,768.00 4,768.00 4,768.00 86.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据