DCC plc

DCC
🏛️ 英国 →
4,736.00
最后更新: 2025-09-26
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 4,789.98 4,789.98 4,774.00 4,780.00 0.3K
08:04 4,746.00 4,746.00 4,746.00 4,746.00 0.6K
08:06 4,750.00 4,750.00 4,748.00 4,748.00 1.8K
08:09 4,734.00 4,734.00 4,734.00 4,734.00 0.6K
08:10 4,730.00 4,730.00 4,724.00 4,724.00 0.2K
08:11 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
08:12 4,726.00 4,726.00 4,726.00 4,726.00 0.5K
08:14 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:15 4,728.00 4,730.00 4,728.00 4,730.00 0.2K
08:17 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
08:19 4,720.00 4,720.00 4,720.00 4,720.00 0.4K
08:20 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
08:23 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
08:28 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
08:30 4,740.00 4,742.00 4,740.00 4,740.00 0.2K
08:33 4,748.00 4,748.00 4,740.00 4,740.00 0.0K
08:37 4,736.00 4,736.00 4,734.00 4,734.00 0.2K
08:38 4,736.00 4,736.00 4,736.00 4,736.00 1.4K
08:39 4,736.00 4,736.00 4,732.00 4,732.00 0.1K
08:42 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:43 4,730.00 4,730.00 4,728.00 4,728.00 0.1K
08:44 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
08:46 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
08:47 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:49 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
08:51 4,740.00 4,740.00 4,740.00 4,740.00 1.1K
08:53 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
08:55 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
08:56 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
08:57 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
08:59 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
09:01 4,750.00 4,750.00 4,746.00 4,746.00 0.1K
09:05 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
09:07 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
09:08 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:11 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
09:12 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:15 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
09:23 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
09:24 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:25 4,752.64 4,752.64 4,752.64 4,752.64 0.0K
09:30 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
09:35 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:36 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:37 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
09:41 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
09:42 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
09:47 4,758.00 4,758.00 4,758.00 4,758.00 0.4K
09:48 4,762.00 4,762.00 4,762.00 4,762.00 1.1K
09:58 4,762.00 4,764.00 4,762.00 4,764.00 0.0K
10:00 4,765.09 4,765.09 4,765.09 4,765.09 0.2K
10:01 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
10:02 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
10:03 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
10:06 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
10:09 4,760.00 4,760.00 4,760.00 4,760.00 0.4K
10:13 4,765.03 4,765.03 4,765.03 4,765.03 0.1K
10:15 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
10:16 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
10:19 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
10:21 4,759.41 4,759.41 4,759.41 4,759.41 1.7K
10:27 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
10:28 4,768.00 4,770.00 4,768.00 4,770.00 0.0K
10:29 4,766.00 4,768.00 4,766.00 4,768.00 0.4K
10:32 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
10:36 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
10:37 4,762.00 4,762.00 4,760.00 4,760.00 0.0K
10:40 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
10:42 4,764.24 4,764.24 4,764.24 4,764.24 0.1K
10:45 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
10:48 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
10:51 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
10:52 4,760.05 4,760.05 4,760.05 4,760.05 0.1K
10:54 4,764.00 4,764.00 4,760.00 4,760.00 0.1K
10:55 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
10:58 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
11:00 4,760.00 4,760.00 4,760.00 4,760.00 0.5K
11:02 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
11:05 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
11:06 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
11:08 4,770.00 4,770.00 4,770.00 4,770.00 0.4K
11:10 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
11:13 4,770.00 4,770.00 4,770.00 4,770.00 0.4K
11:14 4,772.00 4,772.00 4,770.00 4,770.00 0.1K
11:17 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
11:18 4,770.00 4,770.00 4,768.00 4,768.00 0.2K
11:19 4,770.62 4,770.62 4,770.62 4,770.62 0.1K
11:22 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
11:26 4,764.00 4,764.00 4,764.00 4,764.00 0.4K
11:28 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
11:29 4,766.00 4,766.00 4,766.00 4,766.00 0.3K
11:30 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
11:31 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
11:33 4,772.00 4,772.00 4,772.00 4,772.00 0.3K
11:34 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
11:35 4,772.00 4,772.00 4,772.00 4,772.00 0.4K
11:44 4,768.00 4,768.00 4,768.00 4,768.00 2.1K
11:45 4,772.00 4,772.00 4,772.00 4,772.00 0.6K
11:47 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
11:49 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
11:51 4,772.86 4,772.86 4,772.86 4,772.86 0.5K
11:54 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
11:56 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
11:57 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
11:58 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
11:59 4,772.00 4,772.00 4,772.00 4,772.00 0.2K
12:02 4,774.00 4,776.00 4,774.00 4,776.00 0.2K
12:04 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
12:05 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
12:07 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
12:09 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
12:11 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
12:14 4,776.00 4,780.00 4,776.00 4,780.00 0.1K
12:15 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
12:20 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
12:21 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
12:23 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
12:25 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
12:26 4,778.00 4,778.00 4,778.00 4,778.00 0.2K
12:29 4,779.73 4,779.73 4,779.73 4,779.73 0.1K
12:33 4,776.00 4,778.00 4,776.00 4,778.00 0.4K
12:34 4,779.62 4,780.00 4,779.62 4,780.00 0.1K
12:35 4,778.00 4,778.00 4,778.00 4,778.00 0.5K
12:36 4,772.00 4,772.00 4,770.00 4,770.00 0.2K
12:41 4,768.00 4,772.00 4,768.00 4,772.00 0.4K
12:44 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
12:46 4,774.00 4,774.00 4,772.00 4,772.00 0.1K
12:47 4,773.67 4,773.67 4,773.67 4,773.67 0.1K
12:48 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
12:55 4,776.00 4,776.00 4,776.00 4,776.00 0.3K
12:56 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
13:01 4,778.00 4,778.00 4,778.00 4,778.00 0.3K
13:02 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
13:03 4,778.00 4,778.00 4,778.00 4,778.00 0.4K
13:04 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
13:06 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
13:09 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
13:10 4,776.00 4,776.00 4,776.00 4,776.00 0.0K
13:12 4,770.00 4,774.00 4,770.00 4,774.00 0.5K
13:13 4,776.00 4,776.70 4,776.00 4,776.70 0.1K
13:16 4,774.00 4,774.00 4,768.00 4,768.00 0.6K
13:17 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:18 4,768.00 4,768.00 4,764.00 4,764.00 0.5K
13:21 4,762.00 4,764.00 4,762.00 4,764.00 0.4K
13:27 4,764.00 4,764.00 4,764.00 4,764.00 0.3K
13:28 4,766.00 4,766.00 4,766.00 4,766.00 0.5K
13:29 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
13:32 4,758.00 4,758.00 4,756.00 4,756.00 1.1K
13:33 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
13:36 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
13:41 4,754.00 4,754.00 4,754.00 4,754.00 0.2K
13:43 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
13:46 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
13:47 4,756.00 4,760.00 4,756.00 4,760.00 0.4K
13:48 4,760.00 4,760.00 4,756.00 4,756.00 0.4K
13:52 4,756.00 4,756.00 4,752.00 4,752.00 0.4K
13:56 4,748.00 4,750.00 4,748.00 4,750.00 0.2K
13:58 4,750.00 4,750.00 4,750.00 4,750.00 0.3K
13:59 4,750.00 4,750.00 4,744.00 4,746.00 0.6K
14:00 4,742.00 4,744.00 4,742.00 4,744.00 1.2K
14:03 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
14:04 4,746.00 4,748.00 4,742.00 4,742.00 2.9K
14:05 4,740.00 4,740.00 4,738.00 4,738.00 0.7K
14:06 4,738.00 4,738.00 4,736.00 4,738.00 0.5K
14:07 4,734.00 4,736.00 4,734.00 4,736.00 10.8K
14:08 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
14:09 4,728.00 4,730.00 4,728.00 4,730.00 0.6K
14:10 4,730.00 4,730.00 4,726.00 4,726.00 0.3K
14:11 4,726.00 4,726.00 4,724.00 4,724.00 0.4K
14:12 4,722.00 4,722.00 4,720.00 4,720.00 0.6K
14:16 4,718.00 4,720.00 4,718.00 4,718.00 0.3K
14:17 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:18 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
14:19 4,720.00 4,720.00 4,720.00 4,720.00 0.5K
14:20 4,722.00 4,722.00 4,722.00 4,722.00 0.5K
14:23 4,726.00 4,728.00 4,726.00 4,726.00 0.8K
14:24 4,727.00 4,727.00 4,722.00 4,722.00 0.3K
14:26 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
14:30 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
14:31 4,732.00 4,734.00 4,732.00 4,732.00 2.0K
14:32 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
14:34 4,732.00 4,732.00 4,732.00 4,732.00 0.6K
14:36 4,732.00 4,736.00 4,732.00 4,736.00 0.5K
14:38 4,734.00 4,736.00 4,734.00 4,734.00 0.3K
14:40 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
14:41 4,732.00 4,732.00 4,728.00 4,728.00 3.0K
14:43 4,730.00 4,730.00 4,730.00 4,730.00 1.8K
14:44 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
14:45 4,728.00 4,730.00 4,728.00 4,730.00 2.2K
14:46 4,732.00 4,736.00 4,732.00 4,736.00 0.5K
14:47 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
14:48 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
14:49 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
14:52 4,740.00 4,740.00 4,736.00 4,736.00 1.1K
14:53 4,732.00 4,736.00 4,732.00 4,736.00 2.7K
14:54 4,736.00 4,740.00 4,736.00 4,740.00 0.2K
14:55 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
14:56 4,742.00 4,820.00 4,742.00 4,820.00 23.5K
14:57 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
14:59 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
15:00 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
15:01 4,740.00 4,740.00 4,738.00 4,738.00 0.1K
15:02 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
15:04 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
15:05 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:06 4,736.00 4,740.00 4,736.00 4,740.00 1.0K
15:08 4,744.00 4,744.00 4,738.00 4,738.00 0.3K
15:09 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
15:11 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:15 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
15:16 4,735.67 4,735.67 4,735.67 4,735.67 0.2K
15:18 4,734.66 4,738.00 4,734.66 4,738.00 0.1K
15:19 4,742.00 4,742.00 4,738.00 4,738.00 0.5K
15:22 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
15:23 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
15:24 4,740.00 4,740.00 4,738.00 4,738.00 0.3K
15:25 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:27 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
15:28 4,740.00 4,742.00 4,740.00 4,742.00 0.3K
15:29 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
15:30 4,738.00 4,738.00 4,738.00 4,738.00 1.3K
15:31 4,736.00 4,736.00 4,736.00 4,736.00 0.5K
15:32 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
15:33 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
15:34 4,733.00 4,733.00 4,732.00 4,732.00 0.8K
15:35 4,730.00 4,732.00 4,730.00 4,732.00 0.5K
15:36 4,736.00 4,738.00 4,736.00 4,736.00 2.1K
15:37 4,734.00 4,734.00 4,734.00 4,734.00 0.5K
15:38 4,730.00 4,730.00 4,726.00 4,726.00 0.6K
15:39 4,726.00 4,728.00 4,726.00 4,728.00 0.5K
15:40 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
15:42 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
15:43 4,730.00 4,730.00 4,728.00 4,728.00 0.5K
15:44 4,728.00 4,728.00 4,728.00 4,728.00 0.5K
15:45 4,730.00 4,732.00 4,730.00 4,732.00 0.2K
15:46 4,734.00 4,734.00 4,730.00 4,730.00 0.2K
15:48 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
15:49 4,726.00 4,726.90 4,726.00 4,726.90 0.2K
15:51 4,728.00 4,728.00 4,726.00 4,726.00 0.2K
15:52 4,726.97 4,726.97 4,726.97 4,726.97 0.0K
15:53 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
15:54 4,730.00 4,730.00 4,730.00 4,730.00 0.4K
15:55 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
15:56 4,730.00 4,732.00 4,730.00 4,732.00 0.5K
15:59 4,726.00 4,726.00 4,726.00 4,726.00 0.7K
16:00 4,726.00 4,730.00 4,726.00 4,730.00 0.6K
16:01 4,728.00 4,728.00 4,728.00 4,728.00 0.2K
16:03 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
16:05 4,728.00 4,730.00 4,728.00 4,730.00 0.4K
16:06 4,728.00 4,730.00 4,728.00 4,730.00 0.5K
16:07 4,730.00 4,730.00 4,728.00 4,728.00 0.1K
16:09 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
16:11 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
16:12 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
16:13 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
16:14 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
16:15 4,724.00 4,724.00 4,720.00 4,720.00 1.3K
16:16 4,720.84 4,722.00 4,720.84 4,722.00 0.4K
16:17 4,722.00 4,722.00 4,722.00 4,722.00 0.4K
16:18 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
16:19 4,726.00 4,726.00 4,722.00 4,722.00 2.1K
16:20 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
16:21 4,726.00 4,726.00 4,726.00 4,726.00 0.9K
16:22 4,724.00 4,724.00 4,720.00 4,720.00 0.8K
16:23 4,721.31 4,722.00 4,720.00 4,722.00 0.9K
16:24 4,720.00 4,720.00 4,720.00 4,720.00 0.4K
16:25 4,721.43 4,721.43 4,721.43 4,721.43 0.0K
16:26 4,722.00 4,722.00 4,720.00 4,720.00 0.3K
16:27 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
16:29 4,716.00 4,716.00 4,714.00 4,716.00 0.2K
16:35 4,720.00 4,720.00 4,720.00 4,720.00 84.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据