DT Midstream Inc

DTM
🏛️ 美国 →
114.01
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 99.46 100.20 99.41 99.41 8.1K
09:32 99.41 99.41 98.98 98.98 1.3K
09:33 98.98 98.98 98.98 98.98 0.6K
09:34 98.98 98.98 98.98 98.98 0.3K
09:35 98.98 99.15 98.98 99.15 0.5K
09:36 99.15 99.66 99.15 99.30 1.0K
09:37 99.26 99.44 99.26 99.44 1.1K
09:38 99.53 99.53 99.53 99.53 0.6K
09:39 99.32 99.53 99.32 99.33 0.8K
09:40 99.53 99.54 99.33 99.52 1.5K
09:41 99.52 99.52 99.31 99.31 1.2K
09:42 99.31 99.54 99.24 99.54 1.4K
09:43 99.54 99.54 99.40 99.52 2.7K
09:44 99.52 99.55 99.52 99.55 0.6K
09:45 99.55 99.55 99.55 99.55 1.3K
09:46 99.55 99.60 99.55 99.60 2.3K
09:47 99.60 99.60 99.60 99.60 1.7K
09:48 99.95 99.98 99.95 99.98 1.6K
09:49 100.34 100.34 100.09 100.10 1.2K
09:50 100.34 100.34 100.16 100.30 2.8K
09:51 100.30 100.44 100.30 100.44 1.4K
09:52 100.44 100.70 100.44 100.70 1.1K
09:53 100.71 100.74 100.71 100.74 1.2K
09:54 100.74 100.74 100.74 100.74 0.7K
09:55 101.07 101.07 100.89 100.89 1.0K
09:56 100.90 101.10 100.89 101.10 4.4K
09:57 101.10 101.10 100.97 100.98 2.3K
09:58 100.90 101.02 100.90 101.02 6.0K
09:59 100.97 101.10 100.96 101.10 2.5K
10:00 101.23 101.24 100.85 100.85 6.5K
10:01 100.76 100.95 100.76 100.87 1.9K
10:02 101.08 101.09 101.08 101.09 0.6K
10:03 101.09 101.09 100.92 100.98 1.1K
10:04 101.09 101.48 101.09 101.48 38.3K
10:05 101.61 101.65 101.61 101.65 1.5K
10:06 101.67 101.96 101.67 101.83 25.2K
10:07 101.83 101.89 101.80 101.88 1.8K
10:08 101.88 101.88 101.72 101.79 1.1K
10:09 101.67 101.76 101.64 101.64 9.5K
10:10 101.64 101.64 101.62 101.62 0.4K
10:11 101.62 101.72 101.62 101.72 2.6K
10:12 101.72 101.72 101.38 101.43 6.8K
10:13 101.14 101.14 101.14 101.14 1.4K
10:14 101.14 101.14 100.97 100.97 2.0K
10:15 100.98 101.01 100.98 101.01 0.8K
10:16 101.01 101.01 100.80 100.80 1.6K
10:17 100.79 100.79 100.62 100.62 4.6K
10:18 100.62 100.62 100.62 100.62 0.4K
10:19 100.45 100.45 100.25 100.25 2.3K
10:20 100.32 100.33 100.26 100.33 1.1K
10:21 100.33 100.39 100.33 100.37 1.3K
10:22 100.37 100.92 100.37 100.92 11.8K
10:23 100.94 100.94 100.94 100.94 0.2K
10:24 101.12 101.12 101.11 101.11 8.1K
10:25 101.24 101.27 101.24 101.27 2.3K
10:26 101.27 101.27 101.27 101.27 0.4K
10:27 101.27 101.27 101.27 101.27 1.1K
10:28 101.27 101.27 101.00 101.00 5.4K
10:29 100.95 100.95 100.95 100.95 2.9K
10:30 100.95 100.95 100.95 100.95 1.0K
10:31 100.95 100.99 100.95 100.99 1.5K
10:32 100.99 100.99 100.95 100.95 0.6K
10:33 100.93 101.00 100.93 101.00 2.2K
10:34 100.95 101.04 100.95 101.04 1.3K
10:35 101.04 101.11 101.00 101.00 0.7K
10:36 101.00 101.00 101.00 101.00 0.4K
10:37 101.00 101.00 100.97 100.97 2.0K
10:38 100.97 100.97 100.97 100.97 1.7K
10:39 100.97 100.97 100.93 100.93 0.8K
10:40 100.93 100.93 100.93 100.93 0.3K
10:41 101.06 101.06 100.95 100.95 1.0K
10:42 100.95 101.10 100.95 101.00 10.4K
10:43 100.94 100.94 100.94 100.94 3.0K
10:44 100.97 100.97 100.94 100.94 1.0K
10:45 100.66 100.66 100.66 100.66 3.4K
10:46 100.66 100.66 100.66 100.66 0.9K
10:47 100.66 100.75 100.64 100.64 2.1K
10:48 100.65 100.65 100.55 100.55 1.8K
10:49 100.47 100.47 100.47 100.47 0.6K
10:50 100.47 100.47 100.27 100.27 0.6K
10:51 100.27 100.34 100.27 100.34 0.8K
10:52 100.34 100.40 100.34 100.40 1.9K
10:53 100.40 100.40 100.22 100.22 0.4K
10:54 100.11 100.22 100.11 100.22 1.6K
10:55 100.22 100.22 100.11 100.21 1.7K
10:56 100.21 100.21 100.21 100.21 0.2K
10:57 100.21 100.38 100.16 100.38 1.5K
10:58 100.38 100.43 100.38 100.43 0.5K
10:59 100.43 100.43 100.32 100.32 1.1K
11:00 100.32 100.33 100.32 100.33 1.2K
11:01 100.39 100.46 100.33 100.46 3.3K
11:02 100.46 100.46 100.33 100.33 2.1K
11:03 100.34 100.34 100.21 100.21 2.1K
11:04 100.21 100.25 100.12 100.25 1.0K
11:05 100.25 100.25 100.25 100.25 0.3K
11:06 100.25 100.25 100.07 100.07 4.4K
11:07 100.07 100.20 100.06 100.06 1.0K
11:08 100.13 100.14 100.06 100.06 4.0K
11:09 100.00 100.00 99.91 99.92 1.5K
11:10 100.11 100.11 100.04 100.04 8.7K
11:11 100.04 100.08 100.01 100.01 0.9K
11:12 100.05 100.10 100.05 100.10 1.9K
11:13 100.11 100.11 100.06 100.06 0.9K
11:14 100.12 100.12 100.12 100.12 2.2K
11:15 100.12 100.20 100.12 100.17 1.7K
11:16 100.17 100.17 100.17 100.17 0.8K
11:17 100.17 100.35 100.17 100.35 1.6K
11:18 100.35 100.35 100.25 100.25 0.7K
11:19 100.25 100.25 100.25 100.25 0.6K
11:20 100.25 100.25 99.98 99.98 4.0K
11:21 99.98 100.04 99.98 100.04 0.4K
11:22 100.04 100.11 100.04 100.11 0.9K
11:23 100.18 100.28 100.18 100.28 2.0K
11:24 100.28 100.28 100.19 100.19 0.6K
11:25 100.19 100.19 100.08 100.08 0.6K
11:26 100.08 100.08 100.08 100.08 0.1K
11:27 100.08 100.10 100.08 100.10 0.6K
11:28 100.10 100.25 100.10 100.25 0.6K
11:29 100.15 100.16 100.15 100.16 1.7K
11:30 100.16 100.16 100.16 100.16 0.4K
11:31 100.16 100.16 99.99 99.99 4.3K
11:32 99.99 100.05 99.99 100.04 0.5K
11:33 100.04 100.04 99.95 99.97 1.3K
11:34 99.97 99.97 99.97 99.97 0.2K
11:35 99.97 99.97 99.88 99.88 0.8K
11:36 99.88 100.14 99.88 100.14 2.3K
11:37 100.03 100.03 100.03 100.03 0.8K
11:38 100.02 100.14 100.02 100.13 4.7K
11:39 100.12 100.12 100.06 100.06 2.0K
11:40 100.06 100.06 100.06 100.06 0.2K
11:41 100.06 100.06 99.86 99.86 1.0K
11:42 99.86 99.92 99.86 99.92 11.7K
11:43 99.85 99.85 99.75 99.75 1.9K
11:44 99.75 99.75 99.75 99.75 0.1K
11:45 99.84 99.94 99.76 99.94 1.7K
11:46 99.99 99.99 99.89 99.89 1.2K
11:47 99.89 99.89 99.78 99.80 1.5K
11:48 99.80 99.80 99.68 99.68 0.3K
11:49 99.68 99.87 99.68 99.87 0.8K
11:50 99.87 99.87 99.87 99.87 0.3K
11:51 99.79 99.89 99.68 99.89 1.4K
11:52 99.89 99.89 99.89 99.89 0.4K
11:53 99.89 99.89 99.89 99.89 0.5K
11:54 99.84 99.84 99.84 99.84 0.7K
11:55 99.97 99.97 99.91 99.97 1.7K
11:56 99.97 99.97 99.86 99.86 1.0K
11:57 99.91 99.91 99.86 99.86 1.0K
11:58 99.87 99.90 99.87 99.87 0.8K
11:59 99.80 99.85 99.80 99.85 1.2K
12:00 99.85 99.85 99.72 99.72 2.9K
12:01 99.72 99.73 99.72 99.73 1.6K
12:02 99.77 99.84 99.77 99.84 4.0K
12:03 99.84 99.84 99.84 99.84 0.7K
12:04 99.92 99.93 99.90 99.93 2.8K
12:05 99.93 99.96 99.93 99.96 0.3K
12:06 99.96 99.96 99.96 99.96 0.2K
12:07 99.96 99.96 99.82 99.82 1.6K
12:08 99.83 99.83 99.83 99.83 0.4K
12:09 99.83 99.83 99.83 99.83 0.2K
12:10 99.83 99.83 99.83 99.83 0.4K
12:11 99.96 100.01 99.96 99.99 2.1K
12:12 99.99 99.99 99.99 99.99 0.2K
12:13 99.90 99.90 99.90 99.90 0.4K
12:14 99.90 99.90 99.90 99.90 0.2K
12:15 99.90 99.97 99.90 99.97 1.5K
12:16 99.97 99.97 99.91 99.91 0.4K
12:17 99.91 99.96 99.91 99.91 0.9K
12:18 99.97 99.97 99.91 99.91 0.5K
12:19 99.91 99.97 99.91 99.95 3.3K
12:20 99.95 100.03 99.95 100.03 1.2K
12:21 100.03 100.04 100.03 100.04 0.3K
12:22 100.04 100.08 100.04 100.08 0.5K
12:23 100.08 100.08 100.07 100.07 0.4K
12:24 99.90 99.90 99.87 99.87 5.1K
12:25 99.87 99.87 99.75 99.75 0.8K
12:26 99.75 99.79 99.75 99.79 3.7K
12:27 99.79 99.81 99.79 99.81 0.3K
12:28 99.81 99.86 99.81 99.86 2.4K
12:29 99.86 99.86 99.80 99.80 1.5K
12:30 99.80 99.80 99.80 99.80 0.0K
12:31 99.85 99.85 99.76 99.76 0.4K
12:32 99.71 99.73 99.70 99.70 1.9K
12:33 99.70 99.89 99.70 99.89 2.0K
12:34 99.89 99.89 99.82 99.82 0.2K
12:35 99.85 99.85 99.81 99.81 0.6K
12:36 99.81 99.81 99.73 99.73 2.7K
12:37 99.76 99.76 99.76 99.76 0.8K
12:38 99.76 99.83 99.76 99.83 2.9K
12:39 99.83 99.83 99.83 99.83 0.8K
12:40 99.83 99.98 99.83 99.98 1.3K
12:41 100.00 100.11 100.00 100.08 2.3K
12:42 100.08 100.08 100.06 100.06 0.4K
12:43 100.06 100.06 100.05 100.05 0.2K
12:44 100.05 100.05 99.98 99.98 1.8K
12:45 99.96 99.96 99.96 99.96 0.5K
12:46 99.96 99.96 99.95 99.95 0.4K
12:47 99.95 99.95 99.95 99.95 0.6K
12:48 99.95 99.95 99.92 99.92 1.2K
12:49 99.92 99.96 99.87 99.87 1.3K
12:50 99.89 99.89 99.87 99.87 0.5K
12:51 99.87 99.87 99.80 99.84 1.7K
12:52 99.84 100.02 99.84 100.02 4.0K
12:53 100.02 100.02 100.02 100.02 0.6K
12:54 100.02 100.02 100.02 100.02 0.4K
12:55 100.02 100.02 100.02 100.02 0.8K
12:56 100.02 100.02 100.02 100.02 0.3K
12:57 100.00 100.00 100.00 100.00 1.6K
12:58 100.00 100.00 100.00 100.00 0.6K
12:59 100.00 100.00 99.94 99.94 0.5K
13:00 99.94 99.94 99.85 99.85 2.0K
13:01 99.85 99.94 99.85 99.87 2.5K
13:02 99.86 99.86 99.83 99.83 1.7K
13:03 99.71 99.71 99.69 99.69 1.9K
13:04 99.69 99.69 99.69 99.69 0.8K
13:05 99.69 99.71 99.69 99.71 3.2K
13:06 99.73 99.73 99.64 99.64 3.8K
13:07 99.64 99.85 99.64 99.85 5.5K
13:08 99.85 99.91 99.79 99.91 1.0K
13:09 99.91 100.04 99.91 100.03 4.5K
13:10 100.03 100.03 100.03 100.03 0.3K
13:11 100.10 100.10 100.03 100.03 1.7K
13:12 99.95 99.95 99.91 99.91 2.1K
13:13 99.91 99.91 99.85 99.85 0.5K
13:14 99.85 99.85 99.76 99.76 2.0K
13:15 99.75 99.83 99.75 99.75 1.4K
13:16 99.75 99.75 99.74 99.74 1.5K
13:17 99.74 99.74 99.74 99.74 2.6K
13:18 99.74 99.74 99.67 99.67 0.3K
13:19 99.67 99.77 99.67 99.77 0.9K
13:20 99.77 99.87 99.77 99.87 3.7K
13:21 99.87 99.93 99.87 99.93 0.6K
13:22 99.93 99.93 99.87 99.87 0.5K
13:23 99.87 99.93 99.87 99.93 0.3K
13:24 99.93 99.93 99.93 99.93 0.2K
13:25 99.93 99.94 99.92 99.94 5.2K
13:26 99.94 100.00 99.94 100.00 0.8K
13:27 100.00 100.00 100.00 100.00 0.1K
13:28 99.95 99.95 99.95 99.95 2.7K
13:29 99.95 99.95 99.94 99.95 0.4K
13:30 99.95 99.96 99.95 99.96 0.6K
13:31 99.96 100.00 99.96 99.97 0.5K
13:32 99.97 99.98 99.97 99.98 0.5K
13:33 99.98 99.98 99.95 99.95 0.7K
13:34 99.95 99.99 99.95 99.96 3.1K
13:35 99.96 99.96 99.94 99.94 0.7K
13:36 99.94 99.95 99.94 99.95 2.3K
13:37 99.99 99.99 99.99 99.99 0.8K
13:38 99.91 99.91 99.91 99.91 1.3K
13:39 99.91 99.91 99.88 99.88 0.6K
13:40 99.85 99.85 99.85 99.85 1.0K
13:41 99.85 99.85 99.85 99.85 0.5K
13:42 99.85 99.85 99.78 99.78 2.8K
13:43 99.78 99.84 99.78 99.84 0.6K
13:44 99.84 99.84 99.84 99.84 0.3K
13:45 99.78 99.78 99.78 99.78 1.1K
13:46 99.78 99.82 99.78 99.82 0.8K
13:47 99.81 99.81 99.80 99.80 0.8K
13:48 99.93 99.93 99.89 99.89 4.4K
13:49 99.89 99.94 99.89 99.94 0.6K
13:50 99.93 99.94 99.93 99.93 2.7K
13:51 99.93 99.93 99.88 99.88 3.4K
13:52 99.88 99.88 99.88 99.88 0.2K
13:53 99.88 99.88 99.79 99.79 1.0K
13:54 99.79 99.83 99.68 99.68 2.3K
13:55 99.67 99.67 99.66 99.66 1.3K
13:56 99.66 99.66 99.58 99.58 0.7K
13:57 99.58 99.58 99.58 99.58 0.1K
13:58 99.58 99.66 99.58 99.66 0.9K
13:59 99.66 99.66 99.59 99.66 0.8K
14:00 99.66 99.66 99.66 99.66 0.6K
14:01 99.55 99.55 99.13 99.13 5.8K
14:02 99.21 99.43 99.21 99.43 5.1K
14:03 99.43 99.43 99.26 99.26 0.8K
14:04 99.26 99.26 99.23 99.23 0.3K
14:05 99.24 99.24 99.15 99.15 1.8K
14:06 99.15 99.15 99.00 99.00 0.8K
14:07 99.11 99.25 99.11 99.25 3.1K
14:08 99.25 99.26 99.25 99.26 1.4K
14:09 99.26 99.26 99.26 99.26 1.0K
14:10 99.20 99.27 99.20 99.25 2.4K
14:11 99.25 99.25 99.19 99.22 3.7K
14:12 99.28 99.28 99.25 99.25 1.5K
14:13 99.28 99.28 99.28 99.28 0.5K
14:14 99.29 99.29 99.29 99.29 2.7K
14:15 99.33 99.41 99.33 99.36 6.8K
14:16 99.36 99.41 99.36 99.41 3.4K
14:17 99.41 99.41 99.41 99.41 1.5K
14:18 99.41 99.41 99.32 99.32 2.9K
14:19 99.32 99.32 99.32 99.32 0.2K
14:20 99.32 99.32 99.29 99.29 2.1K
14:21 99.29 99.29 99.29 99.29 0.5K
14:22 99.29 99.47 99.29 99.47 2.3K
14:23 99.47 99.47 99.38 99.38 1.5K
14:24 99.33 99.46 99.33 99.46 2.9K
14:25 99.42 99.42 99.42 99.42 1.1K
14:26 99.42 99.42 99.42 99.42 0.3K
14:27 99.42 99.42 99.40 99.40 1.8K
14:28 99.40 99.40 99.40 99.40 0.3K
14:29 99.26 99.26 99.26 99.26 2.1K
14:30 99.26 99.26 99.26 99.26 1.3K
14:31 99.26 99.34 99.23 99.34 4.9K
14:32 99.38 99.49 99.38 99.49 1.8K
14:33 99.56 99.56 99.56 99.56 1.7K
14:34 99.56 99.56 99.49 99.49 2.2K
14:35 99.49 99.59 99.47 99.59 2.2K
14:36 99.59 99.59 99.45 99.45 2.2K
14:37 99.45 99.45 99.44 99.44 0.3K
14:38 99.44 99.52 99.44 99.50 3.9K
14:39 99.50 99.84 99.50 99.69 3.5K
14:40 99.69 99.93 99.69 99.93 3.6K
14:41 99.95 100.20 99.95 100.20 2.8K
14:42 100.20 100.20 100.20 100.20 0.3K
14:43 100.08 100.16 100.08 100.13 10.4K
14:44 100.09 100.10 100.09 100.10 2.1K
14:45 100.10 100.20 100.03 100.20 1.5K
14:46 100.20 100.20 100.12 100.12 5.4K
14:47 100.29 100.29 100.29 100.29 1.2K
14:48 100.29 100.49 100.29 100.49 2.6K
14:49 100.46 100.46 100.23 100.23 6.2K
14:50 100.23 100.23 100.23 100.23 1.7K
14:51 100.23 100.23 100.10 100.10 4.2K
14:52 100.10 100.18 100.10 100.18 1.4K
14:53 100.29 100.42 100.28 100.28 3.0K
14:54 100.28 100.44 100.28 100.44 1.9K
14:55 100.44 100.44 100.44 100.44 0.4K
14:56 100.35 100.36 100.29 100.29 5.2K
14:57 100.29 100.29 100.26 100.26 1.7K
14:58 100.15 100.29 100.11 100.29 5.7K
14:59 100.29 100.32 100.29 100.31 1.2K
15:00 100.31 100.31 100.20 100.20 4.1K
15:01 100.20 100.21 100.20 100.21 1.5K
15:02 100.21 100.21 100.09 100.09 1.3K
15:03 100.09 100.09 100.09 100.09 5.6K
15:04 100.18 100.18 100.11 100.12 1.0K
15:05 100.03 100.03 100.03 100.03 6.6K
15:06 100.03 100.03 100.00 100.00 1.8K
15:07 100.21 100.21 100.17 100.17 5.2K
15:08 100.17 100.20 100.11 100.11 1.0K
15:09 100.11 100.25 100.11 100.25 4.4K
15:10 100.25 100.31 100.25 100.31 0.7K
15:11 100.39 100.39 100.39 100.39 7.9K
15:12 100.50 100.53 100.47 100.53 6.8K
15:13 100.53 100.55 100.44 100.44 7.7K
15:14 100.44 100.44 100.31 100.41 7.3K
15:15 100.37 100.37 100.37 100.37 1.5K
15:16 100.37 100.37 100.36 100.36 1.6K
15:17 100.36 100.40 100.36 100.40 5.6K
15:18 100.40 100.40 100.27 100.27 4.1K
15:19 100.27 100.27 100.26 100.26 1.5K
15:20 100.26 100.27 100.25 100.25 1.4K
15:21 100.34 100.50 100.34 100.50 6.3K
15:22 100.50 100.57 100.49 100.57 1.0K
15:23 100.61 100.70 100.61 100.70 1.9K
15:24 100.70 100.70 100.65 100.65 1.3K
15:25 100.65 100.65 100.57 100.57 0.8K
15:26 100.61 100.64 100.50 100.64 5.9K
15:27 100.64 100.64 100.60 100.60 2.3K
15:28 100.60 100.70 100.60 100.70 2.7K
15:29 100.68 100.68 100.68 100.68 1.8K
15:30 100.68 100.74 100.68 100.74 1.4K
15:31 100.74 100.74 100.56 100.56 6.4K
15:32 100.56 100.81 100.56 100.81 2.1K
15:33 100.75 100.79 100.75 100.79 4.1K
15:34 100.75 100.76 100.74 100.74 5.3K
15:35 100.74 100.74 100.72 100.72 4.5K
15:36 100.72 100.72 100.40 100.40 5.0K
15:37 100.40 100.50 100.35 100.42 2.7K
15:38 100.42 100.42 100.32 100.32 3.7K
15:39 100.33 100.38 100.31 100.38 3.5K
15:40 100.30 100.37 100.30 100.33 6.2K
15:41 100.41 100.41 100.28 100.28 5.1K
15:42 100.28 100.28 100.25 100.27 7.1K
15:43 100.20 100.21 100.13 100.13 3.9K
15:44 100.28 100.37 100.28 100.29 7.3K
15:45 100.36 100.36 100.28 100.28 2.5K
15:46 100.21 100.30 100.15 100.24 7.5K
15:47 100.29 100.32 100.21 100.32 6.0K
15:48 100.33 100.33 100.25 100.25 4.7K
15:49 100.30 100.36 100.27 100.30 3.4K
15:50 100.23 100.28 100.19 100.28 9.4K
15:51 100.35 100.45 100.35 100.45 9.9K
15:52 100.45 100.45 100.37 100.37 7.4K
15:53 100.28 100.28 100.13 100.25 7.2K
15:54 100.20 100.31 100.20 100.31 12.1K
15:55 100.31 100.43 100.31 100.43 10.3K
15:56 100.51 100.54 100.44 100.44 17.0K
15:57 100.49 100.67 100.49 100.67 22.3K
15:58 100.73 100.73 100.63 100.63 18.5K
15:59 100.61 100.70 100.61 100.69 22.1K
16:00 100.66 100.66 100.42 100.56 185.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据