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 4,818.00 4,832.00 4,818.00 4,832.00 0.7K
08:01 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
08:02 4,814.00 4,820.00 4,814.00 4,820.00 0.2K
08:03 4,810.00 4,816.00 4,810.00 4,816.00 0.3K
08:04 4,810.00 4,810.00 4,804.00 4,804.00 0.6K
08:05 4,810.00 4,812.00 4,810.00 4,812.00 0.6K
08:06 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
08:08 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
08:09 4,807.00 4,808.00 4,807.00 4,808.00 1.0K
08:10 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
08:11 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
08:12 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
08:13 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
08:14 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
08:15 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
08:17 4,800.00 4,800.00 4,796.00 4,796.00 0.3K
08:18 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
08:20 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
08:21 4,804.36 4,804.36 4,804.36 4,804.36 0.1K
08:22 4,802.00 4,802.00 4,798.00 4,798.00 0.3K
08:25 4,802.40 4,802.40 4,802.40 4,802.40 0.3K
08:26 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
08:27 4,801.00 4,801.00 4,798.00 4,800.00 0.5K
08:28 4,802.00 4,802.00 4,798.00 4,800.00 1.1K
08:30 4,799.95 4,802.00 4,799.95 4,802.00 0.2K
08:32 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
08:33 4,798.00 4,798.00 4,796.00 4,796.00 0.1K
08:35 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
08:36 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
08:38 4,794.00 4,794.00 4,794.00 4,794.00 1.0K
08:39 4,800.00 4,800.00 4,796.95 4,796.95 0.1K
08:40 4,796.00 4,796.00 4,794.00 4,794.00 0.2K
08:41 4,800.00 4,804.00 4,800.00 4,804.00 0.5K
08:42 4,806.00 4,808.00 4,806.00 4,808.00 0.3K
08:43 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
08:44 4,808.65 4,808.65 4,808.65 4,808.65 0.0K
08:50 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
08:51 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
08:54 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
08:58 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
09:03 4,801.99 4,801.99 4,801.99 4,801.99 0.0K
09:04 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
09:05 4,806.00 4,812.00 4,806.00 4,812.00 2.6K
09:08 4,813.44 4,813.44 4,813.44 4,813.44 0.0K
09:14 4,810.00 4,810.00 4,810.00 4,810.00 0.4K
09:16 4,808.00 4,810.00 4,808.00 4,810.00 0.1K
09:18 4,814.00 4,814.00 4,812.00 4,812.00 1.0K
09:25 4,812.00 4,814.00 4,812.00 4,814.00 0.3K
09:27 4,810.00 4,816.00 4,810.00 4,816.00 0.4K
09:28 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
09:31 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
09:33 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
09:36 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
09:40 4,810.00 4,810.00 4,804.00 4,804.00 0.5K
09:43 4,804.00 4,804.00 4,804.00 4,804.00 0.3K
09:46 4,802.00 4,804.02 4,802.00 4,804.02 0.2K
09:49 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
09:51 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
09:52 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
09:54 4,808.00 4,808.00 4,808.00 4,808.00 0.3K
09:59 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
10:01 4,810.00 4,810.00 4,810.00 4,810.00 0.4K
10:02 4,814.00 4,818.00 4,814.00 4,818.00 0.3K
10:03 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
10:06 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
10:10 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
10:11 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
10:17 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
10:18 4,814.05 4,816.00 4,814.05 4,816.00 0.1K
10:21 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
10:23 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
10:25 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
10:29 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
10:30 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
10:32 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
10:33 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
10:34 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
10:36 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
10:37 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
10:40 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
10:44 4,818.00 4,822.00 4,814.00 4,822.00 0.2K
10:47 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
10:49 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
10:51 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
10:53 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
10:56 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
10:59 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
11:00 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
11:02 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
11:03 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
11:06 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
11:08 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
11:12 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
11:14 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
11:15 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
11:18 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
11:19 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
11:24 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
11:26 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
11:27 4,823.78 4,823.78 4,823.78 4,823.78 0.1K
11:28 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
11:29 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
11:30 4,824.00 4,824.00 4,824.00 4,824.00 1.1K
11:31 4,820.00 4,820.00 4,820.00 4,820.00 1.1K
11:32 4,818.00 4,818.00 4,816.00 4,816.00 0.3K
11:33 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
11:35 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
11:37 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
11:38 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
11:40 4,816.00 4,816.00 4,814.00 4,814.00 0.4K
11:43 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
11:45 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
11:51 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
11:53 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:00 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
12:01 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
12:03 4,818.00 4,818.00 4,814.00 4,814.00 1.1K
12:07 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
12:10 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
12:22 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
12:26 4,806.00 4,806.00 4,802.00 4,802.00 0.2K
12:27 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
12:28 4,796.00 4,796.00 4,794.00 4,794.00 0.2K
12:29 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
12:30 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
12:32 4,795.24 4,795.24 4,795.24 4,795.24 0.1K
12:41 4,792.00 4,792.00 4,792.00 4,792.00 0.5K
12:42 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
12:47 4,790.00 4,790.00 4,788.00 4,788.00 0.2K
12:48 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
12:49 4,794.00 4,798.00 4,794.00 4,798.00 0.7K
12:52 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
12:54 4,796.00 4,800.00 4,796.00 4,800.00 0.4K
13:00 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:07 4,806.00 4,806.00 4,806.00 4,806.00 0.3K
13:08 4,806.00 4,806.00 4,806.00 4,806.00 0.4K
13:11 4,806.00 4,806.00 4,806.00 4,806.00 0.2K
13:16 4,808.00 4,808.00 4,806.00 4,806.00 0.1K
13:18 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:19 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:20 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
13:31 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:32 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:33 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
13:38 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
13:39 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
13:41 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
13:42 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
13:44 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
13:46 4,806.44 4,806.44 4,806.44 4,806.44 0.1K
13:51 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
13:52 4,815.00 4,815.00 4,814.00 4,814.00 2.4K
13:54 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
13:57 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
14:00 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
14:01 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
14:03 4,826.00 4,826.00 4,826.00 4,826.00 1.0K
14:04 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
14:09 4,822.00 4,826.00 4,822.00 4,826.00 0.1K
14:10 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
14:15 4,828.00 4,830.00 4,828.00 4,830.00 1.4K
14:17 4,828.00 4,828.00 4,828.00 4,828.00 0.5K
14:18 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
14:19 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
14:29 4,828.00 4,828.00 4,828.00 4,828.00 0.3K
14:30 4,828.00 4,830.00 4,828.00 4,828.01 0.2K
14:31 4,832.00 4,836.00 4,832.00 4,836.00 0.1K
14:32 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
14:34 4,844.00 4,848.00 4,844.00 4,844.00 0.1K
14:36 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
14:37 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
14:38 4,850.00 4,850.00 4,848.00 4,848.00 0.2K
14:39 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
14:40 4,848.00 4,848.00 4,844.00 4,844.00 1.1K
14:41 4,846.00 4,850.00 4,846.00 4,850.00 0.3K
14:42 4,847.00 4,847.00 4,847.00 4,847.00 0.0K
14:44 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
14:46 4,844.00 4,844.00 4,844.00 4,844.00 0.5K
14:48 4,844.00 4,846.00 4,844.00 4,846.00 1.3K
14:49 4,840.00 4,840.00 4,840.00 4,840.00 0.4K
14:50 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
14:51 4,840.00 4,840.00 4,838.00 4,838.00 0.1K
14:52 4,838.00 4,840.00 4,838.00 4,840.00 0.2K
14:53 4,839.35 4,839.35 4,839.35 4,839.35 0.0K
14:55 4,840.00 4,840.00 4,838.00 4,838.00 0.1K
14:56 4,837.14 4,838.00 4,837.14 4,838.00 0.5K
14:57 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
15:00 4,839.20 4,840.00 4,836.00 4,840.00 1.7K
15:01 4,836.00 4,836.00 4,836.00 4,836.00 0.9K
15:02 4,834.00 4,834.00 4,832.00 4,832.00 0.4K
15:03 4,836.00 4,836.00 4,836.00 4,836.00 0.2K
15:04 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
15:07 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
15:09 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
15:10 4,842.00 4,842.00 4,842.00 4,842.00 0.3K
15:11 4,842.00 4,846.00 4,842.00 4,846.00 0.2K
15:13 4,842.00 4,842.00 4,842.00 4,842.00 0.4K
15:17 4,844.00 4,846.00 4,844.00 4,846.00 0.0K
15:19 4,844.65 4,844.65 4,843.33 4,843.33 0.0K
15:20 4,842.22 4,842.22 4,842.22 4,842.22 0.5K
15:21 4,842.00 4,844.00 4,842.00 4,844.00 0.6K
15:22 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
15:24 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
15:26 4,846.00 4,846.00 4,844.00 4,844.00 1.9K
15:27 4,842.00 4,842.00 4,838.00 4,838.00 0.6K
15:28 4,840.00 4,840.00 4,840.00 4,840.00 0.6K
15:29 4,838.00 4,838.00 4,838.00 4,838.00 0.6K
15:30 4,838.00 4,839.00 4,838.00 4,838.00 0.1K
15:32 4,840.00 4,840.00 4,836.00 4,836.00 0.3K
15:34 4,840.00 4,840.00 4,840.00 4,840.00 0.0K
15:35 4,840.00 4,840.00 4,838.00 4,838.00 0.2K
15:36 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
15:37 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
15:39 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
15:40 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
15:42 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
15:43 4,838.00 4,838.00 4,838.00 4,838.00 0.3K
15:46 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
15:47 4,836.00 4,836.00 4,836.00 4,836.00 0.5K
15:48 4,834.00 4,834.00 4,834.00 4,834.00 0.5K
15:49 4,832.00 4,832.00 4,830.00 4,830.00 0.3K
15:50 4,830.00 4,830.00 4,830.00 4,830.00 0.2K
15:52 4,832.00 4,832.00 4,828.00 4,828.00 5.5K
15:53 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
15:56 4,827.02 4,827.02 4,827.02 4,827.02 0.1K
15:59 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
16:00 4,830.00 4,830.00 4,830.00 4,830.00 0.5K
16:01 4,828.00 4,828.00 4,826.00 4,826.00 0.4K
16:04 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
16:05 4,826.00 4,826.00 4,826.00 4,826.00 0.3K
16:09 4,828.00 4,828.00 4,826.00 4,826.00 0.9K
16:10 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
16:11 4,822.00 4,822.00 4,818.00 4,818.00 0.5K
16:13 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
16:14 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
16:16 4,822.00 4,822.00 4,822.00 4,822.00 1.2K
16:18 4,818.00 4,818.00 4,818.00 4,818.00 0.7K
16:20 4,820.00 4,824.00 4,820.00 4,824.00 0.3K
16:22 4,822.00 4,822.00 4,814.00 4,814.00 1.9K
16:23 4,814.00 4,814.00 4,812.00 4,812.00 1.4K
16:25 4,812.00 4,812.00 4,808.00 4,810.00 1.0K
16:26 4,812.00 4,814.00 4,812.00 4,814.00 0.8K
16:27 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
16:28 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
16:29 4,814.00 4,814.00 4,810.00 4,810.00 0.3K
16:35 4,818.00 4,818.00 4,818.00 4,818.00 106.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据