DT Midstream Inc

DTM
🏛️ 美国 →
114.04
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 100.35 100.35 100.35 100.35 4.7K
09:31 100.14 100.14 100.14 100.14 3.9K
09:32 100.39 100.39 99.96 99.96 1.8K
09:33 100.47 100.47 100.44 100.44 1.5K
09:34 100.33 100.98 100.33 100.63 2.7K
09:35 100.61 101.13 100.61 101.13 11.9K
09:36 101.79 102.32 101.79 102.32 2.5K
09:37 103.20 103.20 102.79 103.12 12.9K
09:38 103.12 103.12 102.26 102.41 4.4K
09:39 102.50 103.04 102.50 103.04 8.3K
09:40 102.50 102.51 102.38 102.51 3.4K
09:41 102.44 103.13 102.44 103.13 2.0K
09:43 102.95 102.95 102.95 102.95 1.5K
09:45 103.21 103.21 103.21 103.21 1.9K
09:46 103.14 103.14 102.43 102.43 2.7K
09:49 102.74 102.74 102.37 102.37 1.8K
09:50 102.56 102.56 102.56 102.56 1.1K
09:51 102.66 102.66 102.66 102.66 0.7K
09:53 102.95 102.95 102.70 102.70 0.7K
09:54 103.02 103.11 102.75 102.75 3.5K
09:55 102.85 102.85 102.85 102.85 0.9K
09:56 102.96 102.97 102.96 102.97 0.5K
09:57 103.05 103.46 103.05 103.46 7.5K
09:58 103.56 103.56 103.56 103.56 1.1K
10:00 103.65 103.65 103.65 103.65 1.0K
10:01 103.70 103.70 103.58 103.70 1.4K
10:02 103.42 103.46 103.42 103.46 4.1K
10:04 103.27 103.27 103.21 103.21 2.9K
10:05 103.46 103.46 103.46 103.46 1.2K
10:06 103.45 103.54 103.45 103.54 2.2K
10:07 103.49 103.49 103.49 103.49 1.8K
10:08 103.47 103.47 103.09 103.09 4.8K
10:09 103.21 103.21 103.21 103.21 0.6K
10:11 103.05 103.13 103.05 103.13 0.9K
10:12 103.13 103.16 103.10 103.16 2.0K
10:13 102.87 102.87 102.87 102.87 2.8K
10:14 102.91 102.91 102.91 102.91 2.3K
10:15 102.87 103.03 102.87 103.03 0.8K
10:16 103.02 103.02 103.02 103.02 1.3K
10:18 103.02 103.02 103.02 103.02 1.0K
10:19 103.03 103.03 103.03 103.03 0.1K
10:20 103.13 103.23 103.13 103.22 1.6K
10:21 103.19 103.25 103.19 103.25 1.8K
10:22 103.18 103.25 103.16 103.16 3.6K
10:24 103.23 103.23 103.04 103.04 1.7K
10:25 103.14 103.19 103.14 103.19 1.0K
10:26 103.22 103.22 103.22 103.22 0.5K
10:27 103.22 103.22 103.22 103.22 0.6K
10:28 103.22 103.35 103.22 103.35 1.0K
10:29 103.22 103.22 103.22 103.22 0.9K
10:30 103.21 103.21 103.21 103.21 0.5K
10:31 103.22 103.22 103.22 103.22 0.7K
10:32 103.27 103.27 103.20 103.20 3.1K
10:33 103.20 103.20 103.18 103.18 1.3K
10:34 103.05 103.05 103.00 103.02 1.2K
10:35 103.20 103.20 103.17 103.17 3.5K
10:37 103.10 103.10 103.03 103.03 2.2K
10:39 103.23 103.23 103.23 103.23 0.7K
10:41 103.08 103.08 103.08 103.08 1.4K
10:43 102.87 102.87 102.87 102.87 0.5K
10:44 102.62 102.62 102.46 102.46 3.3K
10:45 102.34 102.46 102.34 102.46 0.5K
10:46 102.56 102.56 102.34 102.34 1.7K
10:47 102.53 102.60 102.46 102.46 2.0K
10:48 102.45 102.45 102.45 102.45 1.0K
10:49 102.48 102.48 102.48 102.48 2.2K
10:51 102.31 102.31 102.24 102.24 1.3K
10:52 102.19 102.34 102.19 102.34 1.7K
10:55 102.25 102.25 102.25 102.25 0.3K
10:56 102.36 102.36 102.22 102.22 1.3K
10:57 102.39 102.39 102.39 102.39 0.3K
10:58 102.36 102.36 102.36 102.36 0.5K
10:59 102.22 102.22 102.22 102.22 0.5K
11:00 102.36 102.36 102.22 102.22 2.4K
11:01 102.35 102.35 102.35 102.35 1.1K
11:02 102.31 102.31 102.31 102.31 3.4K
11:03 102.16 102.16 102.16 102.16 0.9K
11:05 102.32 102.48 102.20 102.36 7.5K
11:06 102.22 102.26 102.22 102.26 2.6K
11:07 102.28 102.36 102.28 102.31 6.4K
11:09 102.32 102.32 102.21 102.21 2.2K
11:10 102.25 102.25 102.24 102.24 2.1K
11:11 102.21 102.33 102.19 102.33 6.0K
11:12 102.36 102.62 101.91 101.91 30.5K
11:13 101.91 102.15 101.90 102.15 15.2K
11:14 101.90 101.93 101.90 101.92 3.2K
11:16 101.97 101.97 101.97 101.97 0.5K
11:17 101.88 101.88 101.79 101.87 4.7K
11:18 101.84 102.05 101.84 102.04 4.3K
11:19 102.19 102.19 102.19 102.19 0.2K
11:20 101.95 102.04 101.95 101.98 13.4K
11:21 102.04 102.19 101.82 101.82 5.5K
11:22 101.82 101.82 101.66 101.66 3.1K
11:23 101.64 101.72 101.64 101.65 1.7K
11:25 101.58 101.72 101.58 101.72 1.7K
11:27 101.59 101.78 101.59 101.78 1.5K
11:29 101.68 101.68 101.68 101.68 0.5K
11:30 101.68 101.79 101.68 101.69 1.6K
11:31 101.62 101.82 101.62 101.82 4.9K
11:33 102.09 102.09 102.00 102.00 1.3K
11:34 102.00 102.00 102.00 102.00 0.5K
11:36 101.98 101.98 101.81 101.81 2.9K
11:37 101.65 101.65 101.65 101.65 0.5K
11:38 101.74 101.74 101.67 101.67 2.4K
11:40 101.59 101.59 101.59 101.59 1.1K
11:41 101.60 101.60 101.45 101.45 1.7K
11:42 101.41 101.41 101.41 101.41 1.1K
11:43 101.47 101.61 101.37 101.58 2.0K
11:44 101.40 101.40 101.40 101.40 0.5K
11:45 101.40 101.40 101.40 101.40 1.5K
11:46 101.57 101.57 101.57 101.57 0.3K
11:47 101.57 101.57 101.57 101.57 0.3K
11:48 101.57 101.58 101.57 101.58 0.7K
11:49 101.69 101.69 101.69 101.69 0.9K
11:50 101.57 101.76 101.56 101.76 4.4K
11:52 101.76 101.76 101.66 101.66 0.9K
11:53 101.57 101.57 101.57 101.57 0.4K
11:54 101.57 101.81 101.57 101.81 2.4K
11:55 101.66 101.66 101.66 101.66 2.8K
11:56 101.61 101.68 101.61 101.66 2.0K
11:58 101.72 101.72 101.72 101.72 0.4K
11:59 101.73 101.76 101.73 101.76 1.4K
12:00 101.68 101.68 101.68 101.68 1.1K
12:01 101.75 101.75 101.68 101.68 3.2K
12:02 101.56 101.61 101.56 101.61 1.9K
12:03 101.68 101.76 101.63 101.76 7.6K
12:05 101.98 102.23 101.98 102.23 4.0K
12:07 102.24 102.24 102.24 102.24 0.4K
12:08 102.24 102.24 102.24 102.24 0.6K
12:09 102.24 102.24 102.22 102.22 11.3K
12:11 102.25 102.26 102.25 102.25 4.7K
12:12 102.20 102.27 102.20 102.27 0.7K
12:13 102.27 102.27 102.27 102.27 0.9K
12:14 102.22 102.46 102.22 102.46 6.5K
12:15 102.51 102.51 102.51 102.51 0.4K
12:16 102.46 102.59 102.46 102.59 8.8K
12:17 102.69 102.71 102.69 102.71 1.3K
12:19 102.87 102.87 102.86 102.86 1.7K
12:20 102.87 102.87 102.87 102.87 1.1K
12:21 102.87 102.87 102.87 102.87 1.1K
12:22 102.70 102.70 102.70 102.70 22.7K
12:23 103.00 103.00 102.96 102.96 1.6K
12:24 103.08 103.24 103.08 103.24 1.4K
12:25 103.16 103.24 103.16 103.24 1.3K
12:26 103.24 103.24 103.05 103.05 2.9K
12:27 103.13 103.14 103.13 103.14 0.8K
12:28 103.14 103.14 103.02 103.02 3.3K
12:29 102.98 102.98 102.98 102.98 0.3K
12:30 102.76 102.76 102.68 102.68 4.6K
12:31 102.69 102.83 102.69 102.83 2.1K
12:32 102.97 102.97 102.82 102.83 1.3K
12:35 102.83 102.83 102.83 102.83 0.7K
12:36 102.83 102.83 102.83 102.83 0.1K
12:37 102.83 102.83 102.69 102.69 1.7K
12:38 102.67 102.78 102.67 102.78 0.3K
12:39 102.70 102.70 102.67 102.67 22.0K
12:40 102.81 102.81 102.68 102.68 1.4K
12:41 102.77 102.77 102.77 102.77 0.8K
12:42 102.69 102.69 102.69 102.69 0.2K
12:43 102.77 102.77 102.69 102.69 1.1K
12:44 102.78 102.78 102.78 102.78 2.4K
12:45 102.61 102.61 102.61 102.61 2.9K
12:46 102.65 102.65 102.65 102.65 0.6K
12:47 102.66 102.66 102.57 102.57 1.0K
12:48 102.54 102.66 102.54 102.66 0.9K
12:49 102.62 102.62 102.62 102.62 0.6K
12:50 102.63 102.63 102.57 102.57 1.2K
12:51 102.57 102.57 102.57 102.57 0.3K
12:52 102.65 102.65 102.56 102.57 2.9K
12:54 102.42 102.42 102.42 102.42 1.5K
12:56 102.35 102.35 102.35 102.35 1.5K
12:58 102.27 102.27 102.27 102.27 0.4K
12:59 102.31 102.31 102.27 102.31 2.1K
13:00 102.30 102.32 102.23 102.23 2.7K
13:01 102.29 102.29 102.29 102.29 0.4K
13:02 102.36 102.36 102.29 102.29 3.2K
13:03 102.27 102.27 102.27 102.27 0.5K
13:04 102.23 102.23 102.19 102.19 1.6K
13:05 102.14 102.14 102.14 102.14 1.2K
13:07 102.18 102.18 102.12 102.12 0.9K
13:08 102.07 102.07 102.07 102.07 0.2K
13:09 102.05 102.05 101.98 101.98 3.9K
13:10 101.87 101.87 101.87 101.87 0.9K
13:12 101.79 101.87 101.79 101.85 1.6K
13:13 101.82 101.82 101.78 101.80 1.2K
13:14 101.72 101.99 101.72 101.99 7.0K
13:16 102.05 102.05 102.05 102.05 0.6K
13:17 102.05 102.05 102.05 102.05 0.9K
13:19 102.14 102.14 101.94 101.94 0.6K
13:20 102.14 102.14 102.14 102.14 0.2K
13:21 102.12 102.24 102.12 102.24 2.9K
13:22 102.17 102.17 102.17 102.17 0.5K
13:23 102.17 102.17 102.17 102.17 0.3K
13:24 102.24 102.24 102.14 102.24 0.7K
13:25 102.25 102.38 102.23 102.38 4.0K
13:26 102.39 102.39 102.39 102.39 0.9K
13:28 102.26 102.26 102.26 102.26 1.1K
13:29 102.30 102.42 102.30 102.42 5.5K
13:31 102.38 102.38 102.38 102.38 0.4K
13:32 102.30 102.31 102.27 102.31 2.9K
13:34 102.19 102.19 102.08 102.11 5.6K
13:35 102.03 102.03 102.03 102.03 0.4K
13:36 102.16 102.18 102.16 102.18 3.0K
13:37 102.18 102.38 102.18 102.29 2.1K
13:39 102.19 102.19 102.19 102.19 1.7K
13:40 102.22 102.22 102.22 102.22 1.5K
13:41 102.31 102.31 102.31 102.31 0.5K
13:42 102.31 102.38 102.31 102.38 7.6K
13:44 102.36 102.43 102.36 102.43 1.3K
13:45 102.60 102.60 102.60 102.60 5.2K
13:47 102.63 102.63 102.63 102.63 0.6K
13:48 102.67 102.67 102.56 102.56 0.3K
13:49 102.57 102.62 102.57 102.58 2.4K
13:50 102.48 102.48 102.35 102.35 5.0K
13:53 102.17 102.17 102.17 102.17 0.6K
13:54 102.06 102.06 102.01 102.01 0.5K
13:55 102.10 102.10 102.10 102.10 1.4K
13:56 102.10 102.10 102.01 102.01 0.6K
13:57 102.10 102.17 102.10 102.17 3.5K
13:58 102.17 102.17 102.17 102.17 0.3K
13:59 102.17 102.26 102.17 102.26 1.3K
14:00 102.24 102.30 102.24 102.30 2.4K
14:01 102.30 102.42 102.30 102.36 1.7K
14:02 102.37 102.37 102.37 102.37 1.2K
14:04 102.37 102.42 102.37 102.42 0.7K
14:05 102.46 102.46 102.46 102.46 0.4K
14:06 102.37 102.37 102.25 102.25 3.4K
14:07 102.18 102.18 102.14 102.14 1.7K
14:08 102.14 102.24 102.14 102.24 1.8K
14:09 102.22 102.24 102.18 102.18 1.7K
14:10 102.12 102.12 102.12 102.12 0.5K
14:11 102.06 102.06 102.06 102.06 0.3K
14:12 102.19 102.19 102.19 102.19 0.1K
14:13 102.19 102.20 102.19 102.20 1.4K
14:14 102.11 102.11 102.05 102.05 3.1K
14:15 101.97 101.97 101.87 101.87 2.7K
14:16 101.75 101.75 101.75 101.75 0.6K
14:17 101.95 101.95 101.86 101.86 3.1K
14:18 102.04 102.04 102.04 102.04 2.1K
14:19 102.04 102.17 102.04 102.17 2.0K
14:20 102.08 102.08 102.08 102.08 0.4K
14:21 102.13 102.24 102.12 102.24 2.8K
14:22 102.19 102.23 102.19 102.23 0.5K
14:23 102.20 102.20 102.19 102.19 0.7K
14:24 102.17 102.18 102.17 102.18 0.7K
14:25 102.14 102.20 102.14 102.20 1.1K
14:26 102.17 102.17 102.14 102.14 1.5K
14:27 102.20 102.20 102.20 102.20 0.7K
14:28 102.18 102.18 102.18 102.18 1.4K
14:29 102.20 102.20 102.20 102.20 0.6K
14:30 102.26 102.26 102.20 102.20 3.2K
14:32 102.20 102.20 102.15 102.18 1.5K
14:33 102.13 102.13 102.13 102.13 1.4K
14:34 102.03 102.03 102.03 102.03 1.2K
14:36 102.13 102.13 102.04 102.05 2.8K
14:37 102.08 102.12 102.08 102.12 3.6K
14:38 102.13 102.15 102.13 102.14 2.1K
14:39 102.13 102.13 102.13 102.13 0.4K
14:40 102.19 102.27 102.19 102.27 2.7K
14:41 102.22 102.23 102.22 102.23 1.0K
14:42 102.28 102.28 102.28 102.28 0.3K
14:43 102.22 102.25 102.21 102.22 1.4K
14:44 102.19 102.19 102.19 102.19 1.3K
14:45 102.26 102.28 102.26 102.28 4.5K
14:46 102.31 102.31 102.23 102.23 4.9K
14:47 102.17 102.17 102.17 102.17 0.4K
14:48 102.16 102.17 102.16 102.17 1.0K
14:49 102.20 102.30 102.20 102.30 1.6K
14:50 102.22 102.22 102.22 102.22 1.0K
14:51 102.23 102.23 102.23 102.23 0.9K
14:53 102.24 102.25 102.19 102.25 2.5K
14:54 102.25 102.35 102.25 102.35 2.1K
14:55 102.35 102.35 102.30 102.30 0.8K
14:56 102.35 102.41 102.34 102.41 2.2K
14:57 102.41 102.41 102.41 102.41 0.4K
14:58 102.36 102.38 102.36 102.38 1.4K
14:59 102.38 102.38 102.38 102.38 0.9K
15:00 102.38 102.39 102.38 102.39 2.3K
15:01 102.42 102.42 102.25 102.25 6.3K
15:02 102.13 102.19 102.13 102.18 1.4K
15:03 102.14 102.19 102.14 102.19 2.7K
15:05 102.33 102.33 102.33 102.33 3.0K
15:07 102.33 102.33 102.33 102.33 1.9K
15:08 102.33 102.33 102.33 102.33 1.1K
15:09 102.37 102.37 102.36 102.36 2.2K
15:10 102.42 102.47 102.42 102.47 1.3K
15:11 102.47 102.47 102.47 102.47 0.4K
15:12 102.47 102.47 102.47 102.47 2.5K
15:13 102.57 102.62 102.50 102.50 4.1K
15:14 102.39 102.39 102.39 102.39 1.4K
15:16 102.42 102.42 102.29 102.35 5.1K
15:17 102.35 102.36 102.35 102.36 0.5K
15:18 102.40 102.40 102.40 102.40 1.2K
15:19 102.49 102.56 102.49 102.56 2.0K
15:20 102.51 102.61 102.51 102.54 1.1K
15:21 102.53 102.53 102.48 102.48 1.0K
15:22 102.43 102.56 102.43 102.56 7.5K
15:23 102.51 102.58 102.51 102.58 3.1K
15:24 102.64 102.64 102.64 102.64 0.3K
15:25 102.64 102.64 102.64 102.64 1.0K
15:26 102.57 102.57 102.55 102.55 1.5K
15:27 102.52 102.60 102.50 102.50 0.9K
15:28 102.50 102.58 102.50 102.58 4.9K
15:29 102.48 102.48 102.42 102.46 5.2K
15:31 102.55 102.55 102.55 102.55 0.8K
15:32 102.52 102.56 102.52 102.56 1.1K
15:33 102.50 102.51 102.50 102.51 0.5K
15:34 102.51 102.51 102.40 102.40 4.2K
15:35 102.47 102.56 102.47 102.56 3.7K
15:36 102.56 102.73 102.56 102.73 1.3K
15:37 102.70 102.70 102.63 102.70 1.7K
15:38 102.58 102.78 102.58 102.78 2.1K
15:39 102.70 102.77 102.57 102.57 3.9K
15:40 102.67 102.67 102.67 102.67 1.2K
15:41 102.65 102.77 102.65 102.76 5.0K
15:42 102.84 102.91 102.84 102.91 2.6K
15:43 102.86 102.86 102.79 102.79 2.4K
15:44 102.80 102.86 102.73 102.73 1.2K
15:45 102.80 102.85 102.80 102.80 3.8K
15:46 102.74 102.77 102.66 102.66 6.7K
15:47 102.72 102.77 102.59 102.59 14.7K
15:48 102.63 102.64 102.63 102.64 14.4K
15:49 102.64 102.73 102.64 102.68 12.6K
15:50 102.68 102.68 102.62 102.62 3.9K
15:51 102.55 102.55 102.53 102.53 4.9K
15:52 102.39 102.52 102.39 102.52 7.2K
15:53 102.39 102.41 102.29 102.29 4.4K
15:54 102.31 102.40 102.31 102.39 6.6K
15:55 102.48 102.51 102.37 102.43 8.9K
15:56 102.43 102.52 102.39 102.46 9.0K
15:57 102.54 102.54 102.48 102.48 17.5K
15:58 102.47 102.69 102.45 102.66 29.2K
15:59 102.63 102.83 102.62 102.73 207.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据