DT Midstream Inc

DTM
🏛️ 美国 →
114.49
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 101.29 101.60 101.08 101.08 4.2K
09:32 101.08 101.08 101.08 101.08 0.0K
09:33 101.08 101.08 101.08 101.08 0.0K
09:34 101.08 101.08 99.88 99.88 5.5K
09:35 100.08 100.08 100.08 100.08 0.5K
09:36 100.08 100.08 100.08 100.08 0.1K
09:37 100.08 100.08 100.08 100.08 0.1K
09:38 100.08 100.08 100.08 100.08 0.0K
09:39 100.08 100.08 100.08 100.08 0.0K
09:40 100.08 100.08 100.08 100.08 0.3K
09:41 100.08 100.08 100.08 100.08 0.1K
09:42 100.08 100.08 100.08 100.08 0.4K
09:43 100.08 100.08 100.08 100.08 0.1K
09:44 100.68 100.68 100.68 100.68 0.5K
09:45 100.68 100.68 100.65 100.65 0.7K
09:46 100.73 101.00 100.73 101.00 0.6K
09:47 101.05 101.05 100.75 100.75 0.2K
09:48 100.75 100.99 100.75 100.99 0.9K
09:49 100.99 101.22 100.92 101.22 0.7K
09:50 101.00 101.22 101.00 101.19 0.3K
09:51 101.19 101.23 101.16 101.16 0.3K
09:52 101.21 101.21 101.19 101.19 1.3K
09:53 101.34 101.34 101.10 101.16 2.3K
09:54 101.28 101.28 101.22 101.28 2.4K
09:55 101.36 101.36 101.36 101.36 0.3K
09:56 101.36 101.38 101.36 101.38 0.1K
09:57 101.24 101.38 101.24 101.38 0.4K
09:58 101.22 101.41 101.22 101.41 1.6K
09:59 101.39 101.39 101.39 101.39 1.5K
10:00 101.39 101.39 101.24 101.24 2.2K
10:01 101.25 101.25 101.25 101.25 1.5K
10:02 101.42 101.67 101.42 101.67 1.1K
10:03 101.67 101.67 101.46 101.46 3.7K
10:04 101.46 101.47 101.46 101.47 1.9K
10:05 101.47 101.56 101.47 101.56 1.7K
10:06 101.54 101.54 101.52 101.52 1.6K
10:07 101.35 101.35 101.35 101.35 1.8K
10:08 101.35 101.35 101.35 101.35 0.1K
10:09 101.35 101.35 101.35 101.35 0.2K
10:10 101.64 101.64 101.53 101.53 2.5K
10:11 101.53 101.62 101.53 101.62 0.7K
10:12 101.62 101.62 101.42 101.42 4.4K
10:13 101.29 101.29 101.27 101.27 1.7K
10:14 101.27 101.29 101.27 101.29 0.7K
10:15 101.29 101.29 101.29 101.29 1.2K
10:16 101.29 101.29 101.29 101.29 0.0K
10:17 101.26 101.26 100.98 100.98 2.2K
10:18 100.98 100.98 100.98 100.98 1.2K
10:19 100.98 100.98 100.98 100.98 0.0K
10:20 100.98 101.05 100.98 101.05 1.2K
10:21 101.05 101.05 101.05 101.05 0.4K
10:22 101.05 101.11 101.05 101.11 0.7K
10:23 101.14 101.14 101.14 101.14 1.1K
10:24 101.12 101.12 101.05 101.05 1.1K
10:25 101.14 101.14 101.08 101.08 2.6K
10:26 100.95 101.04 100.95 101.04 1.7K
10:27 100.95 100.95 100.86 100.86 2.5K
10:28 100.82 100.82 100.82 100.82 1.9K
10:29 100.68 100.69 100.57 100.57 1.2K
10:30 100.57 100.57 100.57 100.57 0.6K
10:31 100.57 100.83 100.57 100.83 0.4K
10:32 100.83 100.97 100.83 100.97 0.6K
10:33 100.80 100.81 100.80 100.81 2.1K
10:34 100.81 100.81 100.80 100.80 0.3K
10:35 100.80 100.80 100.68 100.68 1.6K
10:36 100.68 100.68 100.66 100.66 1.4K
10:37 100.66 100.66 100.54 100.55 1.5K
10:38 100.55 100.56 100.55 100.56 0.3K
10:39 100.56 100.56 100.55 100.55 0.8K
10:40 100.58 100.63 100.58 100.63 1.0K
10:41 100.67 100.78 100.67 100.78 1.7K
10:42 100.78 100.78 100.56 100.56 2.3K
10:43 100.56 100.61 100.56 100.61 0.2K
10:44 100.69 100.69 100.69 100.69 0.2K
10:45 100.69 100.69 100.69 100.69 0.3K
10:46 100.82 100.90 100.82 100.90 1.8K
10:47 100.81 100.81 100.80 100.80 1.8K
10:48 100.80 100.87 100.80 100.87 1.3K
10:49 100.91 101.04 100.91 101.04 0.9K
10:50 101.04 101.14 101.04 101.14 0.5K
10:51 101.18 101.25 101.18 101.19 3.0K
10:52 101.19 101.27 101.08 101.27 7.1K
10:53 101.27 101.27 101.27 101.27 0.3K
10:54 101.23 101.23 101.08 101.08 2.1K
10:55 100.95 101.00 100.95 101.00 1.0K
10:56 101.00 101.00 101.00 101.00 0.5K
10:57 101.06 101.06 101.06 101.06 0.4K
10:58 101.06 101.19 101.06 101.19 0.5K
10:59 101.25 101.25 101.25 101.25 0.4K
11:00 101.14 101.18 101.09 101.09 2.2K
11:01 101.09 101.09 101.03 101.03 2.6K
11:02 101.03 101.03 100.94 100.94 0.2K
11:03 100.94 100.94 100.94 100.94 0.5K
11:04 100.94 100.94 100.94 100.94 0.5K
11:05 101.13 101.13 101.13 101.13 1.1K
11:06 101.13 101.19 101.13 101.19 2.1K
11:07 101.19 101.19 101.19 101.19 0.6K
11:08 101.19 101.19 101.19 101.19 2.0K
11:09 101.19 101.19 101.19 101.19 0.6K
11:10 101.19 101.22 101.19 101.22 1.1K
11:11 101.22 101.22 101.06 101.06 4.2K
11:12 101.06 101.08 101.06 101.08 0.8K
11:13 101.08 101.08 101.08 101.08 0.5K
11:14 101.08 101.08 101.08 101.08 0.8K
11:15 101.08 101.08 101.08 101.08 0.2K
11:16 101.08 101.08 101.08 101.08 0.2K
11:17 101.08 101.08 101.08 101.08 0.6K
11:18 101.12 101.12 101.12 101.12 0.4K
11:19 101.12 101.12 101.12 101.12 0.1K
11:20 101.12 101.12 101.09 101.09 0.8K
11:21 101.09 101.14 101.09 101.14 3.2K
11:22 101.14 101.23 101.14 101.22 1.3K
11:23 101.15 101.15 101.13 101.13 2.5K
11:24 101.13 101.13 101.08 101.08 0.5K
11:25 101.08 101.08 101.08 101.08 0.9K
11:26 101.08 101.15 101.08 101.15 0.8K
11:27 101.15 101.22 101.15 101.17 0.5K
11:28 101.15 101.26 101.15 101.26 1.8K
11:29 101.26 101.40 101.26 101.40 4.2K
11:30 101.37 101.39 101.32 101.38 1.6K
11:31 101.38 101.41 101.36 101.36 4.4K
11:32 101.37 101.37 101.37 101.37 0.8K
11:33 101.37 101.41 101.37 101.41 0.7K
11:34 101.41 101.41 101.38 101.38 0.4K
11:35 101.38 101.38 101.23 101.27 2.3K
11:36 101.28 101.28 101.28 101.28 0.7K
11:37 101.28 101.28 101.28 101.28 0.2K
11:38 101.28 101.28 101.28 101.28 0.3K
11:39 101.28 101.28 101.28 101.28 0.7K
11:40 101.28 101.28 101.28 101.28 2.4K
11:41 101.28 101.37 101.28 101.33 2.7K
11:42 101.33 101.34 101.33 101.34 0.4K
11:43 101.34 101.34 101.34 101.34 0.6K
11:44 101.34 101.37 101.34 101.37 0.5K
11:45 101.37 101.37 101.30 101.30 2.3K
11:46 101.30 101.30 101.30 101.30 0.6K
11:47 101.30 101.30 101.30 101.30 0.2K
11:48 101.30 101.30 101.28 101.28 1.4K
11:49 101.28 101.28 101.28 101.28 1.0K
11:50 101.38 101.38 101.37 101.37 1.9K
11:51 101.37 101.47 101.37 101.47 1.5K
11:52 101.47 101.47 101.40 101.40 0.8K
11:53 101.49 101.49 101.49 101.49 0.5K
11:54 101.49 101.54 101.49 101.54 1.0K
11:55 101.54 101.54 101.51 101.51 0.4K
11:56 101.51 101.51 101.48 101.48 0.9K
11:57 101.48 101.48 101.48 101.48 0.6K
11:58 101.48 101.52 101.48 101.52 0.8K
11:59 101.52 101.52 101.52 101.52 1.2K
12:00 101.52 101.52 101.45 101.45 0.7K
12:01 101.45 101.45 101.45 101.45 0.2K
12:02 101.45 101.45 101.45 101.45 1.1K
12:03 101.45 101.45 101.45 101.45 1.3K
12:04 101.36 101.36 101.36 101.36 0.6K
12:05 101.36 101.36 101.14 101.14 1.3K
12:06 101.14 101.14 101.09 101.09 0.6K
12:07 101.09 101.09 101.09 101.09 0.1K
12:08 101.09 101.17 101.08 101.17 1.0K
12:09 101.17 101.17 101.17 101.17 0.2K
12:10 101.17 101.17 101.17 101.17 0.2K
12:11 101.17 101.17 101.02 101.02 0.4K
12:12 101.02 101.02 101.02 101.02 0.1K
12:13 100.95 100.95 100.95 100.95 0.7K
12:14 100.95 100.95 100.95 100.95 0.1K
12:15 100.95 100.95 100.95 100.95 0.4K
12:16 100.95 100.95 100.95 100.95 0.3K
12:17 101.08 101.08 101.08 101.08 1.3K
12:18 101.08 101.08 101.08 101.08 0.1K
12:19 101.08 101.08 101.08 101.08 0.1K
12:20 101.08 101.18 101.08 101.18 1.3K
12:21 101.18 101.18 101.18 101.18 0.3K
12:22 101.18 101.18 101.18 101.18 0.3K
12:23 101.18 101.18 101.13 101.13 0.6K
12:24 101.13 101.13 101.13 101.13 0.2K
12:25 101.13 101.13 101.13 101.13 0.6K
12:26 101.13 101.20 101.13 101.20 0.5K
12:27 101.20 101.20 101.20 101.20 0.2K
12:28 101.20 101.20 101.20 101.20 0.4K
12:29 101.20 101.20 101.05 101.05 0.8K
12:30 101.05 101.05 101.02 101.02 0.3K
12:31 101.02 101.02 101.02 101.02 0.4K
12:32 101.01 101.01 100.94 100.94 4.4K
12:33 100.95 100.95 100.95 100.95 0.4K
12:34 100.95 100.95 100.95 100.95 0.2K
12:35 100.95 100.95 100.94 100.94 0.7K
12:36 100.94 100.94 100.87 100.87 1.2K
12:37 100.87 100.98 100.87 100.98 3.1K
12:38 100.98 100.98 100.91 100.98 1.7K
12:39 100.98 100.98 100.96 100.96 0.1K
12:40 100.96 100.96 100.96 100.96 0.6K
12:41 100.96 100.96 100.96 100.96 0.2K
12:42 100.96 100.96 100.91 100.91 2.1K
12:43 101.03 101.03 101.03 101.03 0.4K
12:44 101.03 101.06 101.03 101.06 0.5K
12:45 101.06 101.06 101.06 101.06 0.0K
12:46 100.95 100.95 100.95 100.95 1.4K
12:47 100.95 100.95 100.95 100.95 0.1K
12:48 100.95 100.95 100.95 100.95 0.3K
12:49 100.95 100.95 100.95 100.95 0.4K
12:50 100.95 100.95 100.95 100.95 0.2K
12:51 100.95 100.95 100.95 100.95 0.0K
12:52 100.95 100.95 100.76 100.76 0.6K
12:53 100.76 100.77 100.76 100.77 0.7K
12:54 100.77 100.77 100.77 100.77 0.2K
12:55 100.77 100.78 100.77 100.78 0.2K
12:56 100.78 100.78 100.78 100.78 0.2K
12:57 100.78 100.78 100.78 100.78 0.1K
12:58 100.78 100.78 100.78 100.78 0.5K
12:59 100.78 100.78 100.78 100.78 0.1K
13:00 100.78 100.78 100.78 100.78 0.2K
13:01 100.78 100.78 100.78 100.78 0.3K
13:02 100.78 100.78 100.78 100.78 1.5K
13:03 100.78 100.78 100.78 100.78 0.4K
13:04 100.78 100.78 100.78 100.78 0.5K
13:05 100.78 100.97 100.78 100.97 0.4K
13:06 100.97 100.97 100.85 100.87 0.9K
13:07 100.87 100.91 100.87 100.91 0.5K
13:08 100.91 100.91 100.91 100.91 0.2K
13:09 100.91 100.91 100.91 100.91 0.2K
13:10 100.91 100.98 100.91 100.98 0.4K
13:11 100.98 100.98 100.98 100.98 0.3K
13:12 100.98 101.02 100.98 101.02 0.4K
13:13 101.02 101.02 101.02 101.02 0.3K
13:14 101.02 101.14 101.02 101.14 0.8K
13:15 101.03 101.03 100.97 100.97 2.4K
13:16 100.97 100.97 100.97 100.97 0.2K
13:17 100.97 100.97 100.97 100.97 0.3K
13:18 100.97 100.97 100.97 100.97 0.5K
13:19 100.97 100.97 100.97 100.97 0.9K
13:20 100.97 100.97 100.97 100.97 1.0K
13:21 100.97 101.15 100.97 101.15 1.3K
13:22 101.15 101.15 101.15 101.15 0.2K
13:23 101.15 101.15 101.05 101.05 4.4K
13:24 101.05 101.05 101.05 101.05 2.4K
13:25 101.05 101.25 101.05 101.25 1.2K
13:26 101.25 101.25 101.25 101.25 0.0K
13:27 101.25 101.30 101.25 101.30 0.3K
13:28 101.30 101.30 101.30 101.30 0.1K
13:29 101.30 101.30 101.30 101.30 0.5K
13:30 101.30 101.30 101.30 101.30 0.2K
13:31 101.30 101.30 101.30 101.30 0.1K
13:32 101.30 101.30 101.25 101.25 0.6K
13:33 101.25 101.25 101.25 101.25 0.2K
13:34 101.25 101.35 101.25 101.35 0.3K
13:35 101.30 101.31 101.30 101.31 1.0K
13:36 101.31 101.35 101.31 101.31 0.5K
13:37 101.31 101.37 101.31 101.33 1.3K
13:38 101.35 101.35 101.34 101.34 0.4K
13:39 101.34 101.34 101.25 101.25 0.5K
13:40 101.25 101.27 101.25 101.27 0.5K
13:41 101.27 101.27 101.27 101.27 0.1K
13:42 101.27 101.27 101.26 101.26 0.4K
13:43 101.26 101.30 101.26 101.30 1.1K
13:44 101.30 101.30 101.22 101.22 2.8K
13:45 101.22 101.22 101.22 101.22 0.1K
13:46 101.22 101.22 101.19 101.19 4.1K
13:47 101.25 101.25 101.17 101.17 1.6K
13:48 101.17 101.17 101.16 101.16 2.4K
13:49 101.26 101.26 101.26 101.26 1.4K
13:50 101.26 101.26 101.26 101.26 0.0K
13:51 101.26 101.26 101.26 101.26 0.2K
13:52 101.21 101.26 101.21 101.26 1.1K
13:53 101.26 101.28 101.26 101.28 0.8K
13:54 101.28 101.32 101.28 101.32 0.5K
13:55 101.32 101.37 101.32 101.37 0.2K
13:56 101.37 101.42 101.37 101.42 0.3K
13:57 101.42 101.42 101.42 101.42 0.1K
13:58 101.42 101.42 101.42 101.42 0.5K
13:59 101.45 101.45 101.41 101.41 1.6K
14:00 101.46 101.46 101.44 101.46 0.3K
14:01 101.46 101.46 101.46 101.46 0.0K
14:02 101.41 101.41 101.41 101.41 0.3K
14:03 101.41 101.41 101.27 101.27 2.7K
14:04 101.27 101.27 101.27 101.27 0.5K
14:05 101.33 101.33 101.33 101.33 0.3K
14:06 101.33 101.36 101.33 101.36 0.5K
14:07 101.36 101.36 101.28 101.28 0.9K
14:08 101.28 101.28 101.28 101.28 0.1K
14:09 101.28 101.28 101.28 101.28 0.3K
14:10 101.28 101.31 101.28 101.31 0.2K
14:11 101.31 101.31 101.31 101.31 0.1K
14:12 101.29 101.29 101.29 101.29 0.8K
14:13 101.21 101.21 101.21 101.21 0.7K
14:14 101.21 101.21 101.21 101.21 0.5K
14:15 101.21 101.21 101.21 101.21 0.3K
14:16 101.26 101.26 101.26 101.26 0.2K
14:17 101.26 101.26 101.26 101.26 0.1K
14:18 101.23 101.23 101.23 101.23 1.6K
14:19 101.23 101.23 101.23 101.23 0.3K
14:20 101.14 101.14 101.13 101.13 2.4K
14:21 101.13 101.13 101.12 101.12 0.7K
14:22 101.12 101.12 101.07 101.07 0.9K
14:23 101.07 101.07 101.07 101.07 0.7K
14:24 101.12 101.20 101.12 101.20 2.4K
14:25 101.20 101.20 101.20 101.20 0.3K
14:26 101.20 101.20 101.20 101.20 0.4K
14:27 101.20 101.20 101.20 101.20 0.0K
14:28 101.23 101.23 101.17 101.17 1.1K
14:29 101.17 101.17 101.13 101.13 0.7K
14:30 101.13 101.14 101.13 101.14 0.8K
14:31 101.14 101.14 101.13 101.13 1.5K
14:32 101.15 101.24 101.15 101.24 1.5K
14:33 101.27 101.27 101.27 101.27 0.9K
14:34 101.27 101.27 101.27 101.27 0.7K
14:35 101.27 101.27 101.19 101.19 0.8K
14:36 101.19 101.19 101.17 101.17 0.3K
14:37 101.19 101.19 101.19 101.19 0.9K
14:38 101.22 101.23 101.22 101.23 1.9K
14:39 101.23 101.24 101.23 101.24 0.5K
14:40 101.24 101.24 101.11 101.11 1.4K
14:41 101.12 101.19 101.12 101.19 3.7K
14:42 101.19 101.19 101.19 101.19 1.7K
14:43 101.19 101.19 101.19 101.19 0.2K
14:44 101.19 101.19 101.18 101.18 1.3K
14:45 101.18 101.18 101.18 101.18 0.7K
14:46 101.18 101.19 101.18 101.19 0.9K
14:47 101.19 101.19 101.19 101.19 0.1K
14:48 101.19 101.20 101.19 101.20 0.9K
14:49 101.20 101.20 101.13 101.13 2.9K
14:50 101.19 101.19 101.13 101.13 1.0K
14:51 101.13 101.16 101.13 101.16 1.8K
14:52 101.16 101.16 101.14 101.14 0.9K
14:53 101.16 101.16 101.16 101.16 1.7K
14:54 101.16 101.25 101.16 101.25 3.8K
14:55 101.25 101.26 101.25 101.26 0.4K
14:56 101.26 101.26 101.26 101.26 0.3K
14:57 101.26 101.26 101.21 101.21 1.7K
14:58 101.21 101.21 101.21 101.21 0.0K
14:59 101.21 101.21 101.17 101.17 0.4K
15:00 101.16 101.16 101.16 101.16 2.1K
15:01 101.16 101.24 101.16 101.24 0.7K
15:02 101.24 101.24 101.24 101.24 0.4K
15:03 101.24 101.24 101.24 101.24 0.3K
15:04 101.24 101.24 101.24 101.24 0.3K
15:05 101.24 101.24 101.24 101.24 1.1K
15:06 101.24 101.24 101.24 101.24 0.2K
15:07 101.24 101.31 101.24 101.31 0.4K
15:08 101.31 101.31 101.31 101.31 0.5K
15:09 101.31 101.31 101.31 101.31 0.1K
15:10 101.31 101.31 101.31 101.31 0.4K
15:11 101.31 101.45 101.31 101.45 2.4K
15:12 101.45 101.45 101.45 101.45 0.4K
15:13 101.45 101.45 101.45 101.45 0.4K
15:14 101.45 101.45 101.45 101.45 0.7K
15:15 101.45 101.45 101.38 101.38 1.1K
15:16 101.38 101.38 101.38 101.38 0.4K
15:17 101.35 101.35 101.34 101.34 2.3K
15:18 101.34 101.34 101.34 101.34 0.1K
15:19 101.34 101.34 101.34 101.34 0.2K
15:20 101.34 101.37 101.34 101.37 0.3K
15:21 101.37 101.37 101.37 101.37 0.5K
15:22 101.37 101.37 101.35 101.35 1.3K
15:23 101.35 101.36 101.35 101.36 2.1K
15:24 101.36 101.38 101.30 101.30 2.8K
15:25 101.30 101.30 101.30 101.30 0.6K
15:26 101.30 101.30 101.29 101.29 1.3K
15:27 101.29 101.33 101.29 101.33 0.6K
15:28 101.33 101.33 101.33 101.33 2.4K
15:29 101.33 101.33 101.31 101.31 2.6K
15:30 101.30 101.30 101.30 101.30 0.3K
15:31 101.30 101.31 101.29 101.29 2.5K
15:32 101.29 101.29 101.26 101.26 4.9K
15:33 101.26 101.38 101.26 101.38 2.4K
15:34 101.38 101.38 101.38 101.38 0.4K
15:35 101.38 101.38 101.31 101.31 1.3K
15:36 101.34 101.34 101.33 101.34 2.2K
15:37 101.34 101.34 101.32 101.32 1.0K
15:38 101.32 101.32 101.27 101.27 1.6K
15:39 101.24 101.24 101.19 101.19 2.8K
15:40 101.19 101.26 101.19 101.26 1.3K
15:41 101.26 101.26 101.26 101.26 0.3K
15:42 101.26 101.26 101.26 101.26 0.4K
15:43 101.26 101.26 101.18 101.18 1.2K
15:44 101.19 101.23 101.19 101.19 8.1K
15:45 101.19 101.19 101.19 101.19 1.4K
15:46 101.19 101.19 101.14 101.14 3.9K
15:47 101.18 101.24 101.16 101.24 5.7K
15:48 101.24 101.24 101.24 101.24 0.6K
15:49 101.24 101.24 101.23 101.23 4.9K
15:50 101.23 101.27 101.23 101.27 2.8K
15:51 101.29 101.38 101.29 101.35 7.9K
15:52 101.35 101.35 101.29 101.29 4.4K
15:53 101.29 101.36 101.29 101.31 3.2K
15:54 101.31 101.45 101.31 101.45 6.9K
15:55 101.49 101.49 101.47 101.47 8.3K
15:56 101.47 101.47 101.26 101.26 8.2K
15:57 101.26 101.30 101.22 101.30 9.6K
15:58 101.30 101.30 101.29 101.29 2.1K
15:59 101.30 101.34 101.16 101.16 14.4K
16:00 101.22 101.31 101.21 101.24 165.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据