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 4,720.00 4,743.24 4,720.00 4,743.24 1.1K
08:02 4,726.00 4,726.00 4,722.00 4,724.13 0.4K
08:04 4,720.00 4,728.00 4,720.00 4,724.00 5.8K
08:06 4,726.00 4,730.00 4,726.00 4,730.00 0.1K
08:07 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:10 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
08:12 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
08:13 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
08:14 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
08:15 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:16 4,732.00 4,734.00 4,732.00 4,734.00 0.3K
08:17 4,738.00 4,744.00 4,738.00 4,742.00 0.6K
08:18 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
08:24 4,742.86 4,744.00 4,742.86 4,744.00 0.2K
08:25 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
08:26 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
08:29 4,742.00 4,742.00 4,742.00 4,742.00 0.4K
08:30 4,743.95 4,752.00 4,743.95 4,752.00 0.1K
08:31 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
08:34 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
08:37 4,756.00 4,758.67 4,756.00 4,758.67 0.3K
08:38 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
08:39 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
08:44 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
08:47 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
08:52 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
08:54 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
08:56 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
08:57 4,758.00 4,758.00 4,758.00 4,758.00 0.3K
08:59 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
09:04 4,756.67 4,756.67 4,756.67 4,756.67 0.0K
09:08 4,758.00 4,760.00 4,758.00 4,760.00 0.5K
09:09 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
09:15 4,762.00 4,762.00 4,762.00 4,762.00 0.3K
09:17 4,764.00 4,766.00 4,764.00 4,766.00 0.2K
09:18 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
09:19 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
09:21 4,771.99 4,771.99 4,771.99 4,771.99 0.0K
09:22 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
09:24 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
09:28 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
09:30 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
09:34 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
09:36 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
09:37 4,765.15 4,765.15 4,765.15 4,765.15 0.1K
09:38 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
09:39 4,766.00 4,766.00 4,765.34 4,765.34 0.0K
09:40 4,766.00 4,766.00 4,765.15 4,765.15 0.7K
09:45 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
09:47 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
09:48 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
09:49 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
09:56 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
10:00 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
10:01 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
10:02 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
10:03 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
10:05 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
10:07 4,756.00 4,756.00 4,754.00 4,754.00 1.4K
10:08 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
10:10 4,752.69 4,752.69 4,752.69 4,752.69 0.2K
10:14 4,754.00 4,756.00 4,754.00 4,756.00 0.3K
10:18 4,755.21 4,755.21 4,755.21 4,755.21 0.2K
10:24 4,756.00 4,756.00 4,756.00 4,756.00 0.4K
10:27 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
10:30 4,752.00 4,755.88 4,752.00 4,752.00 0.4K
10:31 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
10:34 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
10:39 4,750.00 4,750.00 4,749.09 4,749.09 0.2K
10:40 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
10:43 4,750.14 4,750.14 4,750.14 4,750.14 0.2K
10:44 4,750.69 4,750.69 4,750.69 4,750.69 0.0K
10:45 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
10:48 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
10:49 4,752.00 4,754.00 4,752.00 4,754.00 0.1K
10:54 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
10:56 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
11:02 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
11:10 4,748.83 4,748.83 4,748.83 4,748.80 0.1K
11:14 4,748.00 4,748.00 4,746.00 4,746.00 0.2K
11:16 4,750.00 4,750.83 4,750.00 4,750.83 0.1K
11:18 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
11:37 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
11:39 4,750.00 4,750.00 4,744.22 4,744.22 0.2K
11:44 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
11:47 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
11:51 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
11:52 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
11:53 4,750.00 4,750.00 4,750.00 4,750.00 1.2K
11:54 4,750.00 4,756.00 4,750.00 4,756.00 3.4K
11:55 4,758.00 4,759.00 4,754.00 4,754.00 2.3K
11:57 4,752.83 4,752.83 4,752.83 4,752.83 0.2K
11:58 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
12:01 4,748.00 4,748.00 4,746.00 4,746.00 0.1K
12:02 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
12:04 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
12:06 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
12:07 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
12:10 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
12:11 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
12:12 4,743.67 4,743.67 4,743.67 4,743.67 0.1K
12:20 4,748.00 4,748.00 4,748.00 4,748.00 0.4K
12:23 4,748.10 4,748.10 4,748.00 4,748.00 0.2K
12:25 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
12:27 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
12:29 4,752.25 4,752.25 4,752.25 4,752.25 0.4K
12:30 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
12:31 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
12:33 4,748.00 4,748.00 4,746.00 4,746.00 0.2K
12:38 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
12:40 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
12:46 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
12:48 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
12:53 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
12:56 4,754.00 4,754.00 4,750.00 4,750.00 0.4K
12:58 4,750.88 4,750.88 4,750.88 4,750.88 0.0K
13:06 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
13:07 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
13:08 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
13:11 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
13:13 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
13:15 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:16 4,772.00 4,772.00 4,768.00 4,768.00 0.3K
13:20 4,766.00 4,768.00 4,766.00 4,768.00 0.1K
13:30 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
13:31 4,768.00 4,768.00 4,764.00 4,764.00 0.7K
13:32 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
13:41 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
13:43 4,762.00 4,764.00 4,762.00 4,764.00 0.0K
13:46 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
13:47 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
13:48 4,762.00 4,762.00 4,760.00 4,760.00 0.2K
13:54 4,764.48 4,764.48 4,764.48 4,764.48 0.0K
13:55 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
14:01 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
14:03 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
14:04 4,768.00 4,768.00 4,766.00 4,766.00 0.1K
14:09 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
14:18 4,766.00 4,766.00 4,766.00 4,766.00 0.4K
14:22 4,767.24 4,767.24 4,767.24 4,767.24 0.4K
14:23 4,768.00 4,768.00 4,766.00 4,766.00 0.4K
14:27 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
14:29 4,768.00 4,770.00 4,768.00 4,770.00 0.2K
14:30 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
14:31 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
14:32 4,776.00 4,776.00 4,774.00 4,774.00 0.1K
14:34 4,780.00 4,780.00 4,778.00 4,778.00 0.1K
14:38 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
14:41 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
14:43 4,796.00 4,798.00 4,796.00 4,798.00 0.0K
14:44 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
14:45 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
14:47 4,796.00 4,796.00 4,796.00 4,796.00 0.5K
14:48 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
14:49 4,798.00 4,798.00 4,796.00 4,796.00 0.4K
14:50 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
14:52 4,796.00 4,796.00 4,794.00 4,794.00 0.2K
14:53 4,792.00 4,792.00 4,792.00 4,792.00 0.4K
14:54 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
14:55 4,792.00 4,796.00 4,792.00 4,796.00 0.2K
14:56 4,790.00 4,790.00 4,788.00 4,790.00 4.4K
14:57 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
14:59 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
15:00 4,794.00 4,798.00 4,794.00 4,798.00 0.3K
15:01 4,798.00 4,798.00 4,796.00 4,796.00 0.2K
15:02 4,792.00 4,792.00 4,792.00 4,792.00 0.7K
15:03 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
15:04 4,798.00 4,804.00 4,798.00 4,804.00 0.5K
15:05 4,808.00 4,808.00 4,808.00 4,808.00 0.3K
15:06 4,802.00 4,806.00 4,802.00 4,806.00 0.1K
15:07 4,806.00 4,808.00 4,804.00 4,804.00 0.5K
15:08 4,806.00 4,806.00 4,798.00 4,798.00 0.8K
15:09 4,797.68 4,800.00 4,797.68 4,800.00 0.3K
15:10 4,796.00 4,798.00 4,796.00 4,798.00 0.2K
15:14 4,796.00 4,796.00 4,796.00 4,796.00 0.4K
15:16 4,792.00 4,792.00 4,790.00 4,790.00 0.5K
15:17 4,792.00 4,792.00 4,791.68 4,791.68 0.1K
15:18 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
15:19 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
15:20 4,794.00 4,795.24 4,794.00 4,795.24 0.6K
15:22 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
15:27 4,790.00 4,792.00 4,790.00 4,792.00 1.1K
15:28 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
15:30 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
15:32 4,790.00 4,794.00 4,788.00 4,794.00 0.9K
15:33 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
15:38 4,795.24 4,795.24 4,795.24 4,795.24 0.3K
15:44 4,796.00 4,796.00 4,796.00 4,796.00 0.5K
15:45 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
15:46 4,790.00 4,790.00 4,790.00 4,790.00 0.2K
15:49 4,788.00 4,788.00 4,788.00 4,788.00 0.4K
15:50 4,786.00 4,786.00 4,784.00 4,784.00 0.1K
15:51 4,784.72 4,784.72 4,784.72 4,784.72 0.1K
15:53 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
15:55 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
15:56 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
15:57 4,782.00 4,782.00 4,778.00 4,778.00 0.0K
15:58 4,778.00 4,778.00 4,778.00 4,778.00 0.2K
15:59 4,780.00 4,782.00 4,776.00 4,782.00 0.8K
16:00 4,788.00 4,788.00 4,782.00 4,788.00 10.4K
16:01 4,790.00 4,790.00 4,786.00 4,786.00 0.6K
16:02 4,788.00 4,790.00 4,788.00 4,790.00 0.2K
16:03 4,794.00 4,796.00 4,794.00 4,796.00 0.6K
16:06 4,795.68 4,795.68 4,794.00 4,794.00 0.7K
16:07 4,794.00 4,796.00 4,794.00 4,796.00 0.0K
16:09 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
16:10 4,798.00 4,800.00 4,796.00 4,800.00 3.1K
16:13 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
16:14 4,802.00 4,802.00 4,802.00 4,802.00 0.4K
16:15 4,802.00 4,804.00 4,802.00 4,804.00 0.4K
16:16 4,802.00 4,802.00 4,798.00 4,798.00 3.2K
16:17 4,798.00 4,800.00 4,798.00 4,798.00 2.2K
16:18 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
16:19 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
16:21 4,798.00 4,800.00 4,798.00 4,800.00 0.7K
16:22 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
16:23 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
16:24 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
16:25 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
16:26 4,800.00 4,804.00 4,800.00 4,804.00 0.2K
16:27 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
16:28 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
16:29 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
16:35 4,788.00 4,788.00 4,788.00 4,788.00 159.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据