DT Midstream Inc

DTM
🏛️ 美国 →
113.40
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 104.54 104.54 104.54 104.54 4.3K
09:32 104.52 104.52 104.52 104.52 1.0K
09:33 104.73 104.73 104.73 104.73 1.2K
09:39 104.19 104.52 104.19 104.52 1.1K
09:40 104.52 104.52 104.52 104.52 0.8K
09:42 104.56 104.56 104.56 104.56 1.2K
09:46 104.38 104.38 104.32 104.32 2.4K
09:48 103.99 104.23 103.99 104.18 12.6K
09:50 104.01 104.01 103.98 103.98 0.6K
09:51 103.98 103.98 103.98 103.98 0.5K
09:52 103.99 103.99 103.99 103.99 0.2K
09:53 103.98 103.98 103.98 103.98 0.3K
09:54 104.08 104.08 104.08 104.08 2.7K
09:55 104.05 104.05 104.04 104.04 1.2K
09:57 103.88 103.95 103.88 103.95 11.7K
09:59 103.87 103.88 103.87 103.88 0.4K
10:00 103.96 104.22 103.96 104.12 2.5K
10:01 104.11 104.11 104.11 104.11 0.4K
10:02 104.10 104.11 103.97 104.10 5.1K
10:06 104.21 104.21 103.94 103.94 2.8K
10:07 104.16 104.17 104.16 104.17 0.7K
10:09 104.04 104.04 103.97 104.03 1.6K
10:10 104.01 104.01 104.01 104.01 0.9K
10:11 103.78 103.78 103.78 103.78 1.2K
10:12 103.62 103.62 103.62 103.62 1.2K
10:13 103.61 103.61 103.61 103.61 2.0K
10:15 103.83 103.83 103.83 103.83 1.7K
10:16 103.72 103.72 103.72 103.72 0.7K
10:18 103.67 103.67 103.56 103.56 2.5K
10:20 103.57 103.57 103.54 103.54 2.9K
10:22 103.75 103.75 103.75 103.75 2.5K
10:25 103.65 103.65 103.65 103.65 0.1K
10:26 103.61 103.61 103.56 103.56 0.4K
10:27 103.52 103.52 103.52 103.52 0.6K
10:31 103.72 103.75 103.72 103.75 1.4K
10:32 103.81 103.81 103.81 103.81 2.5K
10:34 103.88 103.88 103.88 103.88 1.8K
10:35 103.64 103.64 103.64 103.64 1.5K
10:36 103.79 103.79 103.79 103.79 1.9K
10:38 103.94 104.01 103.94 104.01 2.7K
10:40 104.20 104.33 104.20 104.33 1.9K
10:41 104.26 104.26 104.26 104.26 0.6K
10:42 104.20 104.20 104.20 104.20 3.5K
10:43 104.26 104.34 104.26 104.34 0.6K
10:44 104.44 104.44 104.44 104.44 2.1K
10:45 104.62 104.62 104.62 104.62 0.8K
10:47 104.55 104.55 104.45 104.45 3.0K
10:48 104.30 104.33 104.30 104.33 5.6K
10:56 104.51 104.59 104.51 104.59 1.6K
10:58 104.49 104.49 104.49 104.49 1.7K
11:00 104.42 104.42 104.32 104.32 4.8K
11:01 104.39 104.39 104.32 104.32 2.9K
11:02 104.25 104.25 104.25 104.25 1.6K
11:03 104.23 104.23 104.23 104.23 2.2K
11:05 104.32 104.32 104.26 104.29 2.8K
11:06 104.32 104.32 104.32 104.32 0.7K
11:07 104.30 104.30 104.30 104.30 0.4K
11:08 104.40 104.40 104.40 104.40 1.6K
11:10 104.48 104.48 104.48 104.48 0.8K
11:11 104.55 104.55 104.48 104.48 2.3K
11:13 104.60 104.60 104.60 104.60 0.4K
11:14 104.41 104.41 104.41 104.41 4.5K
11:16 104.44 104.44 104.44 104.44 0.4K
11:17 104.44 104.44 104.44 104.44 3.7K
11:19 104.46 104.46 104.45 104.45 0.6K
11:21 104.45 104.52 104.45 104.52 0.6K
11:22 104.55 104.55 104.55 104.55 1.2K
11:23 104.54 104.54 104.49 104.49 1.7K
11:24 104.42 104.42 104.42 104.42 1.3K
11:25 104.52 104.52 104.51 104.51 0.5K
11:26 104.51 104.62 104.51 104.62 1.9K
11:28 104.41 104.41 104.41 104.41 1.4K
11:33 104.62 104.62 104.62 104.62 2.2K
11:34 104.39 104.39 104.39 104.39 4.9K
11:39 104.31 104.31 104.31 104.31 0.8K
11:40 104.38 104.38 104.38 104.38 1.1K
11:41 104.40 104.40 104.40 104.40 2.1K
11:44 104.33 104.33 104.33 104.33 1.1K
11:45 104.42 104.42 104.42 104.42 0.9K
11:47 104.49 104.49 104.49 104.49 0.9K
11:49 104.50 104.50 104.50 104.50 0.8K
11:52 104.35 104.35 104.35 104.35 2.5K
11:53 104.38 104.39 104.38 104.39 1.3K
11:54 104.38 104.38 104.34 104.34 4.5K
11:56 104.46 104.46 104.39 104.46 1.9K
11:57 104.44 104.44 104.44 104.44 0.3K
11:58 104.44 104.52 104.44 104.52 1.0K
12:00 104.44 104.44 104.44 104.44 0.7K
12:01 104.43 104.43 104.35 104.35 3.4K
12:03 104.40 104.40 104.40 104.40 0.8K
12:04 104.48 104.48 104.48 104.48 1.7K
12:05 104.49 104.49 104.49 104.49 0.9K
12:07 104.53 104.53 104.46 104.46 5.4K
12:13 104.61 104.61 104.61 104.61 1.8K
12:17 104.66 104.66 104.66 104.66 1.1K
12:19 104.62 104.62 104.62 104.62 3.4K
12:26 104.70 104.70 104.70 104.70 0.4K
12:27 104.64 104.64 104.64 104.64 3.3K
12:32 104.75 104.75 104.75 104.75 2.2K
12:33 104.79 104.81 104.79 104.81 0.8K
12:34 104.80 104.80 104.80 104.80 0.4K
12:35 104.82 104.82 104.82 104.82 0.5K
12:36 104.70 104.70 104.70 104.70 2.8K
12:38 104.77 104.77 104.77 104.77 1.1K
12:41 104.74 104.74 104.74 104.74 1.2K
12:44 104.73 104.73 104.73 104.73 0.6K
12:46 104.74 104.74 104.74 104.74 0.2K
12:47 104.78 104.78 104.78 104.78 0.5K
12:48 104.74 104.81 104.74 104.81 2.1K
12:49 104.80 104.81 104.80 104.81 0.8K
12:51 104.84 104.85 104.81 104.85 3.1K
12:52 104.85 104.85 104.85 104.85 0.7K
12:54 104.91 104.91 104.91 104.91 0.6K
12:55 104.93 104.93 104.89 104.89 2.6K
12:56 104.95 104.95 104.91 104.93 4.6K
12:59 104.96 104.96 104.96 104.96 1.0K
13:00 104.94 104.94 104.91 104.91 0.7K
13:01 105.06 105.06 105.06 105.06 1.5K
13:02 105.05 105.05 105.05 105.05 1.4K
13:04 105.05 105.05 105.05 105.05 0.6K
13:05 105.05 105.05 105.01 105.01 2.0K
13:07 105.10 105.10 105.05 105.05 1.1K
13:08 105.05 105.05 105.05 105.05 0.7K
13:09 105.13 105.13 105.13 105.13 1.8K
13:10 105.10 105.10 105.10 105.10 0.9K
13:12 105.01 105.09 105.01 105.09 1.9K
13:13 104.98 104.98 104.98 104.98 2.1K
13:15 105.01 105.07 105.01 105.07 2.4K
13:16 105.02 105.02 105.02 105.02 0.1K
13:17 105.07 105.07 105.07 105.07 0.5K
13:18 104.97 104.97 104.97 104.97 1.0K
13:20 105.08 105.08 105.08 105.08 0.2K
13:21 105.10 105.11 105.10 105.11 2.0K
13:22 105.17 105.17 105.17 105.17 0.5K
13:23 105.21 105.21 105.12 105.12 2.5K
13:24 105.10 105.10 104.92 104.92 5.4K
13:27 104.95 105.03 104.95 105.03 4.9K
13:28 105.03 105.03 104.99 104.99 1.6K
13:29 105.05 105.05 105.05 105.05 0.3K
13:30 105.03 105.03 104.93 104.93 0.9K
13:31 104.83 104.83 104.83 104.83 1.3K
13:32 104.82 104.82 104.82 104.82 0.3K
13:33 104.85 104.85 104.85 104.85 1.0K
13:35 104.85 104.85 104.85 104.85 0.2K
13:36 104.85 104.85 104.75 104.75 1.0K
13:38 104.91 105.06 104.91 105.06 2.4K
13:40 104.96 105.06 104.96 104.96 0.6K
13:41 104.87 104.87 104.87 104.87 0.9K
13:43 104.95 104.95 104.95 104.95 0.6K
13:44 104.92 104.93 104.92 104.93 5.4K
13:45 104.87 104.87 104.79 104.79 2.2K
13:46 104.82 104.82 104.82 104.82 0.4K
13:47 104.82 104.82 104.82 104.82 0.6K
13:49 104.79 104.79 104.79 104.79 1.2K
13:52 104.84 104.88 104.84 104.88 0.3K
13:53 104.89 104.89 104.89 104.89 3.6K
13:56 104.96 104.96 104.96 104.96 0.7K
13:58 105.02 105.02 105.02 105.02 0.2K
13:59 104.86 104.86 104.81 104.81 4.6K
14:00 105.01 105.01 105.01 105.01 2.7K
14:01 105.06 105.06 105.06 105.06 1.1K
14:02 104.89 104.95 104.89 104.95 1.6K
14:04 104.83 104.89 104.83 104.89 0.9K
14:05 104.77 104.83 104.77 104.82 1.2K
14:06 104.98 104.99 104.98 104.99 5.3K
14:12 105.11 105.11 105.11 105.11 0.2K
14:13 105.13 105.13 105.13 105.13 1.6K
14:14 105.27 105.27 105.27 105.27 1.3K
14:16 105.21 105.21 105.21 105.21 2.3K
14:19 105.14 105.14 105.14 105.14 0.4K
14:20 105.14 105.17 105.14 105.17 1.2K
14:22 105.15 105.15 105.15 105.15 1.5K
14:24 105.21 105.21 105.21 105.21 0.2K
14:25 105.17 105.17 105.16 105.16 0.9K
14:26 105.10 105.10 105.08 105.08 1.6K
14:27 105.10 105.15 105.10 105.15 2.9K
14:29 105.28 105.28 105.28 105.28 2.0K
14:30 105.20 105.20 105.20 105.20 1.3K
14:33 105.24 105.25 105.24 105.25 4.8K
14:35 105.15 105.15 105.15 105.15 2.4K
14:38 105.12 105.12 105.12 105.12 0.2K
14:39 105.20 105.20 105.20 105.20 1.9K
14:41 105.28 105.34 105.28 105.28 3.6K
14:42 105.39 105.39 105.39 105.39 0.5K
14:43 105.38 105.38 105.38 105.38 0.7K
14:44 105.34 105.34 105.34 105.34 0.5K
14:45 105.35 105.35 105.34 105.34 0.8K
14:46 105.34 105.41 105.34 105.41 2.2K
14:47 105.42 105.42 105.42 105.42 0.5K
14:48 105.38 105.38 105.31 105.31 4.2K
14:49 105.31 105.31 105.30 105.30 1.2K
14:50 105.23 105.26 105.20 105.20 3.0K
14:51 105.19 105.19 105.19 105.19 0.9K
14:52 105.18 105.18 105.13 105.13 0.9K
14:53 105.04 105.10 105.04 105.10 3.6K
14:54 105.10 105.10 105.08 105.08 1.8K
14:55 105.11 105.11 105.11 105.11 0.2K
14:56 105.07 105.07 105.07 105.07 0.2K
14:57 105.08 105.08 105.07 105.07 1.4K
14:58 105.07 105.07 105.05 105.05 2.6K
14:59 105.11 105.11 105.11 105.11 0.4K
15:00 105.04 105.04 104.97 105.01 2.2K
15:01 104.95 104.95 104.95 104.95 3.0K
15:02 105.08 105.16 105.08 105.16 2.7K
15:04 105.23 105.31 105.23 105.26 2.6K
15:05 105.30 105.30 105.30 105.30 1.0K
15:06 105.29 105.34 105.29 105.34 1.9K
15:07 105.39 105.39 105.22 105.22 3.4K
15:08 105.25 105.25 105.23 105.23 1.1K
15:09 105.23 105.28 105.23 105.28 1.4K
15:10 105.24 105.24 105.24 105.24 1.2K
15:11 105.24 105.24 105.24 105.24 1.5K
15:12 105.24 105.24 105.24 105.24 0.8K
15:13 105.29 105.29 105.17 105.22 4.1K
15:14 105.22 105.22 105.10 105.18 5.1K
15:15 105.16 105.23 105.16 105.23 3.6K
15:16 105.26 105.26 105.19 105.19 2.8K
15:18 105.17 105.22 105.17 105.22 2.9K
15:19 105.21 105.21 105.21 105.21 2.2K
15:20 105.24 105.24 105.20 105.20 3.1K
15:21 105.21 105.21 105.21 105.21 0.9K
15:22 105.23 105.30 105.21 105.22 5.3K
15:24 105.26 105.29 105.26 105.29 1.2K
15:25 105.28 105.28 105.28 105.28 1.9K
15:26 105.33 105.34 105.30 105.30 4.5K
15:27 105.32 105.32 105.27 105.27 1.6K
15:28 105.29 105.29 105.13 105.18 4.0K
15:29 105.15 105.17 105.15 105.17 1.7K
15:30 105.18 105.18 105.09 105.10 6.8K
15:31 105.26 105.26 105.26 105.26 0.8K
15:32 105.41 105.41 105.41 105.41 3.1K
15:33 105.40 105.40 105.39 105.39 0.4K
15:34 105.40 105.47 105.40 105.47 0.9K
15:35 105.40 105.47 105.29 105.29 3.9K
15:36 105.35 105.40 105.35 105.40 0.8K
15:37 105.49 105.49 105.36 105.36 6.0K
15:38 105.35 105.35 105.35 105.35 1.6K
15:40 105.37 105.42 105.37 105.42 3.1K
15:41 105.45 105.45 105.39 105.45 1.3K
15:42 105.45 105.45 105.39 105.39 2.7K
15:43 105.44 105.44 105.39 105.44 0.8K
15:44 105.49 105.53 105.49 105.53 2.4K
15:45 105.51 105.55 105.37 105.37 7.4K
15:46 105.40 105.40 105.40 105.40 0.6K
15:47 105.37 105.43 105.37 105.43 2.6K
15:48 105.45 105.54 105.45 105.54 3.0K
15:49 105.50 105.51 105.37 105.37 6.9K
15:50 105.34 105.55 105.34 105.52 3.7K
15:51 105.52 105.52 105.52 105.52 2.6K
15:52 105.43 105.52 105.38 105.52 7.6K
15:53 105.51 105.53 105.51 105.53 1.1K
15:54 105.51 105.51 105.31 105.31 9.4K
15:55 105.35 105.35 105.26 105.30 4.9K
15:56 105.30 105.37 105.29 105.33 12.1K
15:57 105.31 105.31 105.19 105.23 7.5K
15:58 105.26 105.35 105.23 105.27 24.9K
15:59 105.31 105.37 105.25 105.25 256.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据