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 4,770.00 4,774.00 4,770.00 4,774.00 2.2K
08:01 4,784.00 4,788.00 4,784.00 4,785.29 0.7K
08:03 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
08:05 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
08:08 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
08:11 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
08:12 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
08:13 4,754.52 4,754.52 4,754.00 4,754.00 0.7K
08:17 4,748.14 4,752.00 4,748.14 4,752.00 0.3K
08:19 4,748.00 4,750.00 4,748.00 4,750.00 0.1K
08:20 4,746.00 4,752.00 4,746.00 4,752.00 0.2K
08:22 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
08:23 4,749.00 4,754.00 4,749.00 4,752.00 0.4K
08:25 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
08:26 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
08:27 4,746.00 4,746.00 4,740.00 4,740.00 0.2K
08:30 4,737.95 4,746.00 4,737.95 4,746.00 0.3K
08:31 4,749.00 4,749.00 4,749.00 4,749.00 0.1K
08:32 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
08:33 4,743.98 4,743.98 4,743.98 4,743.98 0.0K
08:36 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
08:37 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
08:38 4,744.00 4,744.00 4,744.00 4,744.00 2.8K
08:39 4,744.00 4,744.00 4,742.00 4,742.00 0.1K
08:42 4,740.00 4,740.00 4,738.00 4,738.00 0.1K
08:45 4,739.97 4,739.97 4,739.97 4,739.97 0.1K
08:48 4,738.00 4,742.00 4,738.00 4,742.00 0.4K
08:50 4,742.00 4,744.00 4,742.00 4,744.00 0.4K
08:51 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
08:52 4,746.00 4,748.00 4,746.00 4,748.00 0.3K
08:55 4,748.00 4,750.00 4,748.00 4,750.00 0.1K
08:56 4,750.35 4,750.35 4,750.35 4,750.35 0.1K
09:00 4,751.24 4,751.24 4,751.24 4,751.24 0.1K
09:01 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:03 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
09:04 4,750.93 4,750.93 4,750.93 4,750.93 0.1K
09:06 4,749.32 4,749.32 4,749.32 4,749.30 0.1K
09:08 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
09:09 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
09:10 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
09:15 4,754.00 4,754.00 4,754.00 4,754.00 1.7K
09:16 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
09:17 4,752.00 4,754.00 4,752.00 4,752.00 0.7K
09:18 4,752.86 4,752.86 4,752.86 4,752.90 0.0K
09:20 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
09:22 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
09:24 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
09:32 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
09:33 4,752.00 4,752.00 4,752.00 4,752.00 1.2K
09:34 4,743.20 4,748.00 4,743.20 4,748.00 0.3K
09:35 4,744.00 4,744.00 4,744.00 4,744.00 1.5K
09:36 4,744.00 4,744.00 4,742.00 4,742.00 0.3K
09:37 4,746.00 4,746.00 4,746.00 4,746.00 1.6K
09:38 4,742.00 4,746.62 4,742.00 4,746.60 0.3K
09:40 4,746.00 4,746.00 4,746.00 4,746.00 0.4K
09:42 4,744.00 4,746.00 4,744.00 4,746.00 0.9K
09:43 4,743.80 4,743.80 4,743.80 4,743.80 0.1K
09:50 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
09:51 4,744.00 4,744.00 4,744.00 4,744.00 1.0K
09:53 4,740.00 4,744.00 4,740.00 4,742.00 0.4K
09:54 4,742.00 4,744.00 4,742.00 4,742.00 1.7K
09:55 4,744.00 4,744.00 4,744.00 4,744.00 1.0K
09:56 4,745.20 4,745.20 4,745.20 4,745.20 0.0K
09:57 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
09:58 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
10:00 4,746.00 4,746.00 4,744.00 4,744.00 0.8K
10:01 4,740.00 4,740.00 4,738.00 4,738.00 0.1K
10:02 4,736.00 4,745.00 4,734.00 4,734.00 2.6K
10:03 4,734.00 4,734.22 4,734.00 4,734.00 0.4K
10:04 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
10:05 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
10:06 4,734.00 4,734.00 4,730.00 4,730.00 0.1K
10:07 4,728.00 4,728.00 4,728.00 4,728.00 0.2K
10:09 4,726.00 4,728.00 4,726.00 4,728.00 0.4K
10:10 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
10:11 4,728.00 4,728.00 4,728.00 4,728.00 0.2K
10:12 4,722.00 4,726.00 4,722.00 4,726.00 0.3K
10:13 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
10:16 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
10:17 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
10:18 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:22 4,730.82 4,732.00 4,730.82 4,732.00 0.1K
10:23 4,728.00 4,728.00 4,726.00 4,726.00 0.2K
10:24 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
10:25 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
10:26 4,726.00 4,726.00 4,726.00 4,726.00 0.3K
10:27 4,724.00 4,726.00 4,724.00 4,726.00 0.2K
10:31 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
10:33 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
10:34 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
10:35 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
10:37 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
10:40 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
10:42 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
10:43 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
10:44 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
10:45 4,734.00 4,736.00 4,734.00 4,736.00 0.2K
10:48 4,735.21 4,735.21 4,735.21 4,735.21 0.2K
10:49 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
10:50 4,736.00 4,738.00 4,736.00 4,738.00 0.4K
10:51 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
10:54 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
10:55 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
10:56 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
11:00 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:03 4,726.00 4,726.00 4,724.00 4,724.00 0.4K
11:04 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
11:07 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:10 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
11:11 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
11:12 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
11:13 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
11:18 4,738.00 4,740.00 4,738.00 4,740.00 0.2K
11:27 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
11:29 4,744.00 4,744.00 4,744.00 4,744.00 0.7K
11:30 4,750.00 4,750.00 4,750.00 4,750.00 0.6K
11:31 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
11:36 4,756.00 4,756.00 4,752.00 4,752.00 5.4K
11:38 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
11:39 4,756.00 4,756.00 4,754.00 4,754.00 0.5K
11:40 4,754.00 4,754.00 4,748.50 4,748.50 2.7K
11:41 4,752.00 4,752.00 4,752.00 4,752.00 0.3K
11:42 4,750.00 4,750.00 4,750.00 4,750.00 0.3K
11:47 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
11:51 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
11:52 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
11:54 4,748.20 4,748.20 4,748.20 4,748.20 0.2K
11:57 4,750.00 4,750.00 4,750.00 4,750.00 0.5K
12:01 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
12:02 4,752.00 4,752.00 4,752.00 4,752.00 1.0K
12:04 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
12:07 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
12:13 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
12:15 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
12:16 4,750.00 4,750.00 4,750.00 4,750.00 0.4K
12:17 4,752.00 4,752.00 4,750.00 4,750.00 4.0K
12:18 4,758.00 4,765.94 4,748.00 4,765.94 21.3K
12:19 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
12:20 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
12:22 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
12:25 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
12:31 4,774.00 4,774.00 4,774.00 4,774.00 0.3K
12:38 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
12:39 4,774.00 4,776.00 4,774.00 4,776.00 0.1K
12:42 4,782.00 4,782.00 4,782.00 4,782.00 1.2K
12:43 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
12:44 4,786.00 4,786.00 4,786.00 4,786.00 0.2K
12:45 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
12:46 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
12:47 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
12:49 4,792.00 4,792.00 4,792.00 4,792.00 0.6K
12:55 4,786.00 4,786.00 4,786.00 4,786.00 0.4K
12:56 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
12:57 4,782.00 4,782.00 4,780.00 4,780.00 0.1K
12:59 4,778.00 4,778.00 4,776.00 4,776.00 1.8K
13:04 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
13:08 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
13:10 4,770.00 4,770.00 4,764.00 4,764.00 1.3K
13:11 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
13:14 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
13:15 4,760.00 4,760.00 4,760.00 4,760.00 0.3K
13:16 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
13:18 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
13:19 4,768.00 4,768.00 4,768.00 4,768.00 0.3K
13:20 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
13:23 4,774.00 4,774.00 4,774.00 4,774.00 0.0K
13:25 4,776.00 4,776.00 4,776.00 4,776.00 0.1K
13:27 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
13:28 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
13:31 4,769.00 4,769.00 4,769.00 4,769.00 0.0K
13:32 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
13:33 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:35 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:36 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
13:42 4,766.00 4,768.00 4,766.00 4,768.00 0.2K
13:44 4,767.00 4,767.00 4,767.00 4,767.00 0.1K
13:46 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
13:48 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:50 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
13:52 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:53 4,770.00 4,770.00 4,770.00 4,770.00 0.3K
13:54 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
13:56 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
14:02 4,770.00 4,770.00 4,770.00 4,770.00 0.0K
14:03 4,770.00 4,770.00 4,766.80 4,766.80 0.2K
14:09 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
14:14 4,770.00 4,770.00 4,770.00 4,770.00 0.1K
14:17 4,768.00 4,770.00 4,768.00 4,770.00 0.2K
14:19 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
14:21 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
14:23 4,765.14 4,765.14 4,765.14 4,765.14 0.0K
14:24 4,764.00 4,766.00 4,764.00 4,766.00 0.6K
14:26 4,764.00 4,764.00 4,764.00 4,764.00 0.0K
14:27 4,764.00 4,764.00 4,762.86 4,762.86 0.3K
14:29 4,762.00 4,762.00 4,762.00 4,762.00 0.6K
14:31 4,758.00 4,758.00 4,758.00 4,758.00 0.4K
14:32 4,756.00 4,756.00 4,756.00 4,756.00 0.2K
14:33 4,756.00 4,756.00 4,756.00 4,756.00 0.9K
14:34 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
14:35 4,756.00 4,756.00 4,756.00 4,756.00 0.5K
14:36 4,754.00 4,754.00 4,750.00 4,750.00 0.5K
14:37 4,748.00 4,750.00 4,748.00 4,750.00 0.3K
14:38 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
14:39 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
14:42 4,756.00 4,756.00 4,752.00 4,752.00 0.0K
14:44 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
14:45 4,752.00 4,754.00 4,749.15 4,752.00 0.6K
14:46 4,748.00 4,756.00 4,748.00 4,756.00 0.0K
14:48 4,752.00 4,752.00 4,752.00 4,752.00 0.5K
14:50 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
14:51 4,756.00 4,756.00 4,754.00 4,754.00 0.2K
14:52 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
14:53 4,750.00 4,752.00 4,750.00 4,752.00 0.3K
14:54 4,752.00 4,752.00 4,752.00 4,752.00 0.7K
14:56 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
14:58 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
14:59 4,753.14 4,753.14 4,753.14 4,753.14 0.1K
15:00 4,752.00 4,752.00 4,748.00 4,750.00 0.5K
15:02 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
15:03 4,756.00 4,758.00 4,756.00 4,758.00 0.6K
15:04 4,756.00 4,756.00 4,756.00 4,756.00 0.0K
15:05 4,756.00 4,756.00 4,754.00 4,754.00 0.8K
15:06 4,756.00 4,758.00 4,756.00 4,758.00 0.0K
15:08 4,754.00 4,756.00 4,754.00 4,754.00 0.8K
15:09 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
15:10 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
15:12 4,749.14 4,752.00 4,749.14 4,752.00 0.1K
15:13 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
15:14 4,748.00 4,748.00 4,748.00 4,748.00 0.4K
15:18 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
15:19 4,744.00 4,746.00 4,744.00 4,746.00 0.4K
15:20 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
15:25 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
15:27 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
15:28 4,740.00 4,740.00 4,738.00 4,738.00 0.9K
15:29 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:32 4,738.00 4,738.00 4,736.44 4,736.44 0.4K
15:34 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
15:36 4,738.00 4,738.00 4,738.00 4,738.00 0.6K
15:37 4,737.62 4,737.62 4,737.62 4,737.60 0.6K
15:38 4,736.00 4,736.00 4,734.00 4,734.78 0.6K
15:40 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:43 4,734.00 4,738.00 4,734.00 4,734.00 1.3K
15:45 4,732.00 4,736.00 4,732.00 4,736.00 0.5K
15:46 4,734.00 4,734.00 4,734.00 4,734.00 0.6K
15:47 4,734.00 4,734.00 4,734.00 4,734.00 0.8K
15:48 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
15:49 4,742.00 4,742.00 4,740.00 4,740.00 0.6K
15:51 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
15:52 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
15:53 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
15:56 4,744.00 4,744.00 4,744.00 4,744.00 0.6K
15:57 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
15:58 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
15:59 4,750.00 4,750.00 4,750.00 4,750.00 0.2K
16:00 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
16:01 4,750.00 4,756.00 4,750.00 4,756.00 1.1K
16:02 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
16:05 4,760.00 4,760.00 4,756.00 4,756.00 0.5K
16:08 4,760.00 4,762.00 4,758.00 4,758.00 1.3K
16:10 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
16:11 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
16:20 4,760.00 4,762.00 4,760.00 4,762.00 1.4K
16:21 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
16:22 4,766.00 4,766.00 4,764.00 4,764.00 0.8K
16:24 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
16:25 4,770.00 4,770.00 4,770.00 4,770.00 0.6K
16:26 4,769.20 4,770.00 4,768.00 4,768.00 1.5K
16:27 4,770.00 4,770.00 4,766.00 4,766.00 1.4K
16:28 4,764.00 4,764.00 4,764.00 4,764.00 0.5K
16:29 4,766.00 4,768.00 4,764.00 4,766.00 1.5K
16:35 4,768.00 4,768.00 4,768.00 4,768.00 94.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据