DT Midstream Inc

DTM
🏛️ 美国 →
113.06
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 103.51 103.63 103.51 103.63 4.1K
09:35 103.51 103.51 103.51 103.51 1.5K
09:43 103.01 103.01 103.01 103.01 0.3K
09:44 103.35 103.35 103.35 103.35 0.5K
09:48 103.34 103.34 103.34 103.34 1.9K
09:50 103.23 103.44 103.23 103.44 1.3K
09:52 103.44 103.73 103.44 103.73 0.4K
09:53 103.56 103.56 103.55 103.55 0.4K
09:55 103.42 103.42 103.42 103.42 2.3K
09:59 103.18 103.18 103.18 103.18 0.4K
10:00 103.33 103.33 103.33 103.33 1.3K
10:02 103.81 103.81 103.81 103.81 0.4K
10:03 103.49 103.49 103.49 103.49 1.1K
10:05 103.61 103.61 103.61 103.61 0.2K
10:06 103.45 103.45 103.45 103.45 4.6K
10:14 103.24 103.25 103.24 103.24 2.7K
10:17 103.25 103.25 102.99 102.99 0.7K
10:18 102.83 103.10 102.83 103.10 2.7K
10:23 102.73 102.73 102.73 102.73 1.4K
10:25 102.84 102.88 102.84 102.88 2.7K
10:27 102.70 102.70 102.70 102.70 1.1K
10:30 102.81 102.85 102.81 102.85 0.9K
10:31 102.83 102.83 102.83 102.83 0.5K
10:32 102.80 102.80 102.80 102.80 1.1K
10:34 102.89 102.89 102.78 102.78 0.5K
10:35 102.87 102.87 102.87 102.87 0.5K
10:36 102.78 102.78 102.59 102.59 2.2K
10:38 102.52 102.52 102.52 102.52 0.7K
10:39 102.62 102.62 102.62 102.62 2.1K
10:43 102.62 102.71 102.62 102.71 7.0K
10:51 102.98 103.01 102.98 103.01 3.3K
10:53 102.98 102.98 102.98 102.98 2.3K
10:54 102.67 102.88 102.67 102.88 1.6K
10:55 102.70 102.70 102.70 102.70 0.3K
10:57 102.72 102.72 102.72 102.72 1.6K
11:01 102.85 102.85 102.85 102.85 1.0K
11:03 102.88 102.88 102.88 102.88 2.8K
11:04 102.89 102.89 102.89 102.89 1.3K
11:05 102.87 102.87 102.87 102.87 0.2K
11:06 103.00 103.00 102.91 102.91 2.2K
11:07 102.84 102.84 102.84 102.84 0.2K
11:08 102.90 102.90 102.90 102.90 0.4K
11:09 102.77 102.88 102.77 102.88 1.1K
11:10 102.88 103.03 102.88 103.03 4.0K
11:19 102.71 102.71 102.52 102.52 5.0K
11:28 102.59 102.80 102.59 102.80 2.4K
11:31 102.60 102.60 102.60 102.60 0.7K
11:33 102.69 102.69 102.58 102.59 5.0K
11:39 102.49 102.49 102.48 102.48 0.4K
11:40 102.63 102.63 102.63 102.63 2.1K
11:43 102.51 102.51 102.51 102.51 1.0K
11:46 102.63 102.63 102.63 102.63 3.3K
11:49 102.63 102.63 102.63 102.63 0.8K
11:50 102.63 102.63 102.55 102.55 1.2K
11:51 102.52 102.52 102.52 102.52 1.8K
11:52 102.47 102.47 102.47 102.47 0.7K
11:53 102.45 102.45 102.45 102.45 0.4K
11:54 102.56 102.56 102.56 102.56 0.4K
11:55 102.65 102.65 102.65 102.65 2.1K
11:56 102.81 102.81 102.81 102.81 0.8K
11:57 102.77 102.77 102.77 102.77 1.6K
11:58 102.82 102.82 102.82 102.82 0.7K
11:59 102.76 102.77 102.74 102.74 1.6K
12:00 102.75 102.75 102.75 102.75 1.9K
12:06 102.83 102.83 102.74 102.74 2.7K
12:07 102.66 102.66 102.66 102.66 1.1K
12:08 102.64 102.64 102.64 102.64 0.3K
12:09 102.60 102.60 102.60 102.60 0.6K
12:10 102.56 102.62 102.56 102.62 2.2K
12:16 102.65 102.65 102.65 102.65 0.9K
12:17 102.64 102.64 102.58 102.58 0.7K
12:18 102.54 102.54 102.54 102.54 0.3K
12:19 102.53 102.56 102.53 102.56 0.6K
12:20 102.52 102.52 102.44 102.44 1.1K
12:22 102.40 102.46 102.37 102.37 5.5K
12:23 102.38 102.38 102.38 102.38 0.1K
12:24 102.38 102.45 102.38 102.38 1.8K
12:25 102.44 102.44 102.40 102.40 2.8K
12:26 102.40 102.41 102.40 102.41 1.0K
12:27 102.34 102.35 102.34 102.35 2.9K
12:28 102.33 102.33 102.23 102.23 5.0K
12:29 102.36 102.36 102.36 102.36 0.8K
12:30 102.27 102.27 102.27 102.27 0.3K
12:31 102.27 102.27 102.27 102.27 1.2K
12:32 102.36 102.36 102.36 102.36 0.3K
12:34 102.39 102.39 102.39 102.39 1.6K
12:39 102.30 102.30 102.30 102.30 1.5K
12:43 102.37 102.37 102.29 102.29 0.9K
12:44 102.45 102.45 102.45 102.45 1.9K
12:45 102.41 102.47 102.41 102.47 4.2K
12:49 102.38 102.38 102.38 102.38 1.3K
12:50 102.39 102.39 102.35 102.35 0.9K
12:51 102.34 102.34 102.34 102.34 0.2K
12:53 102.43 102.43 102.43 102.43 2.4K
12:54 102.46 102.46 102.46 102.46 2.9K
12:55 102.40 102.40 102.37 102.37 1.7K
12:56 102.38 102.38 102.38 102.38 0.1K
12:57 102.42 102.42 102.29 102.29 3.0K
13:00 102.44 102.44 102.44 102.44 2.7K
13:04 102.29 102.29 102.29 102.29 0.6K
13:05 102.27 102.27 102.27 102.27 0.9K
13:06 102.37 102.37 102.23 102.23 1.9K
13:07 102.22 102.22 102.22 102.22 0.9K
13:08 102.13 102.13 102.13 102.13 0.5K
13:09 102.12 102.12 102.12 102.12 0.1K
13:10 102.22 102.22 102.22 102.22 1.3K
13:11 102.10 102.12 102.10 102.12 3.3K
13:13 101.98 101.98 101.98 101.98 0.3K
13:14 101.96 101.96 101.96 101.96 1.1K
13:16 102.01 102.01 101.89 101.89 1.7K
13:17 101.88 101.88 101.88 101.88 0.2K
13:18 101.91 101.91 101.81 101.81 1.2K
13:19 101.80 101.80 101.73 101.73 1.0K
13:20 101.75 101.75 101.75 101.75 0.5K
13:21 101.73 101.73 101.73 101.73 1.0K
13:23 101.73 101.73 101.73 101.73 0.2K
13:24 101.75 101.75 101.75 101.75 0.5K
13:25 101.73 101.74 101.73 101.74 0.5K
13:26 101.85 101.85 101.85 101.85 0.5K
13:27 101.74 101.74 101.74 101.74 0.4K
13:28 101.84 101.84 101.74 101.74 0.5K
13:29 101.75 101.80 101.75 101.75 0.5K
13:30 101.84 101.95 101.84 101.95 6.0K
13:31 101.98 101.98 101.98 101.98 0.4K
13:32 101.88 101.88 101.87 101.87 1.1K
13:33 101.83 101.83 101.83 101.83 0.5K
13:34 101.84 101.84 101.84 101.84 0.4K
13:35 101.82 101.82 101.82 101.82 0.4K
13:38 102.01 102.01 102.01 102.01 2.4K
13:39 102.08 102.08 102.08 102.08 0.7K
13:40 102.09 102.09 102.01 102.07 2.7K
13:41 101.97 101.97 101.97 101.97 0.9K
13:45 101.96 101.96 101.94 101.94 1.2K
13:47 101.93 101.93 101.81 101.85 1.7K
13:48 101.75 101.75 101.75 101.75 0.2K
13:49 101.78 101.78 101.78 101.78 0.3K
13:50 101.77 101.77 101.63 101.63 2.1K
13:52 101.87 101.87 101.87 101.87 0.2K
13:53 101.73 101.73 101.63 101.63 1.0K
13:55 101.66 101.70 101.66 101.70 0.8K
13:57 101.66 101.66 101.62 101.62 0.8K
13:59 101.62 101.62 101.59 101.59 1.0K
14:00 101.72 101.72 101.72 101.72 0.2K
14:01 101.66 101.66 101.66 101.66 0.6K
14:02 101.62 101.62 101.62 101.62 0.3K
14:03 101.60 101.60 101.60 101.60 0.4K
14:04 101.63 101.63 101.61 101.62 1.1K
14:06 101.60 101.60 101.48 101.48 1.7K
14:07 101.56 101.59 101.56 101.59 1.7K
14:08 101.59 101.59 101.52 101.52 1.1K
14:09 101.57 101.59 101.57 101.59 0.3K
14:10 101.62 101.62 101.51 101.51 1.7K
14:11 101.51 101.51 101.51 101.51 0.6K
14:12 101.61 101.61 101.61 101.61 0.9K
14:14 101.63 101.63 101.63 101.63 0.4K
14:15 101.69 101.69 101.69 101.69 3.3K
14:16 101.77 101.82 101.77 101.82 2.4K
14:19 101.76 101.83 101.76 101.83 0.6K
14:20 101.76 101.76 101.76 101.76 1.1K
14:21 101.90 101.97 101.90 101.97 2.3K
14:24 101.95 101.95 101.95 101.95 1.0K
14:25 101.98 101.98 101.95 101.95 1.1K
14:27 101.97 101.97 101.89 101.96 2.8K
14:28 101.83 101.83 101.83 101.83 1.0K
14:30 101.86 101.86 101.83 101.85 1.0K
14:32 101.85 101.85 101.76 101.76 1.1K
14:33 101.87 101.91 101.87 101.91 3.4K
14:34 101.96 101.96 101.96 101.96 0.5K
14:35 101.96 102.00 101.96 102.00 1.1K
14:36 102.00 102.00 102.00 102.00 0.4K
14:37 102.00 102.00 102.00 102.00 1.6K
14:40 101.91 101.91 101.91 101.91 0.4K
14:41 101.91 101.91 101.85 101.85 2.4K
14:42 101.84 101.84 101.84 101.84 0.1K
14:43 101.84 101.84 101.84 101.84 0.5K
14:44 101.84 101.84 101.83 101.83 0.5K
14:45 101.83 101.83 101.83 101.83 0.5K
14:46 101.79 101.80 101.79 101.80 0.9K
14:47 101.80 101.80 101.78 101.79 0.9K
14:48 101.78 101.78 101.78 101.78 0.1K
14:49 101.78 101.78 101.75 101.75 1.9K
14:50 101.74 101.74 101.74 101.74 0.8K
14:52 101.74 101.74 101.74 101.74 0.3K
14:53 101.74 101.74 101.74 101.74 0.8K
14:54 101.73 101.74 101.73 101.74 4.8K
14:55 101.68 101.68 101.68 101.68 0.3K
14:56 101.69 101.69 101.69 101.69 0.4K
14:57 101.67 101.76 101.67 101.76 3.1K
14:58 101.76 101.76 101.76 101.76 1.0K
15:00 101.69 101.69 101.69 101.69 0.2K
15:01 101.70 101.70 101.70 101.70 0.5K
15:02 101.70 101.70 101.70 101.70 0.3K
15:03 101.71 101.72 101.71 101.72 0.6K
15:04 101.73 101.73 101.71 101.71 0.8K
15:06 101.71 101.77 101.71 101.77 1.1K
15:07 101.77 101.77 101.71 101.71 0.9K
15:08 101.71 101.75 101.71 101.75 0.6K
15:09 101.74 101.75 101.72 101.73 4.6K
15:10 101.72 101.72 101.72 101.72 0.2K
15:11 101.75 101.75 101.68 101.68 3.0K
15:12 101.73 101.73 101.73 101.73 0.7K
15:13 101.71 101.71 101.71 101.71 0.9K
15:14 101.72 101.72 101.72 101.72 1.4K
15:15 101.70 101.71 101.70 101.70 1.2K
15:16 101.69 101.69 101.63 101.63 2.7K
15:17 101.58 101.58 101.58 101.58 0.1K
15:18 101.61 101.61 101.58 101.61 1.1K
15:19 101.61 101.65 101.61 101.65 3.3K
15:20 101.61 101.61 101.59 101.59 1.4K
15:21 101.59 101.59 101.47 101.47 2.3K
15:23 101.52 101.60 101.52 101.60 2.8K
15:24 101.54 101.54 101.51 101.51 1.7K
15:25 101.47 101.47 101.47 101.47 0.5K
15:26 101.57 101.60 101.55 101.60 2.3K
15:28 101.57 101.57 101.57 101.57 0.4K
15:29 101.57 101.57 101.56 101.56 2.1K
15:30 101.60 101.60 101.60 101.60 0.4K
15:31 101.57 101.61 101.57 101.61 1.2K
15:32 101.57 101.58 101.55 101.55 6.4K
15:33 101.52 101.52 101.46 101.46 1.9K
15:34 101.50 101.50 101.42 101.42 1.2K
15:35 101.48 101.48 101.41 101.41 0.6K
15:36 101.41 101.46 101.41 101.46 2.2K
15:37 101.47 101.47 101.47 101.47 1.9K
15:38 101.47 101.52 101.47 101.51 8.0K
15:39 101.52 101.52 101.47 101.47 1.9K
15:40 101.42 101.44 101.42 101.44 1.8K
15:41 101.43 101.54 101.43 101.54 5.5K
15:42 101.53 101.53 101.53 101.53 0.2K
15:43 101.47 101.47 101.47 101.47 2.2K
15:44 101.48 101.48 101.48 101.48 1.5K
15:45 101.53 101.53 101.53 101.53 0.6K
15:46 101.48 101.50 101.46 101.46 1.1K
15:47 101.46 101.46 101.45 101.45 1.9K
15:48 101.49 101.49 101.45 101.48 1.1K
15:49 101.42 101.42 101.33 101.33 5.1K
15:50 101.36 101.42 101.36 101.42 10.2K
15:51 101.50 101.54 101.50 101.54 3.3K
15:52 101.55 101.55 101.53 101.53 6.5K
15:53 101.61 101.61 101.61 101.61 3.1K
15:54 101.60 101.63 101.58 101.63 5.5K
15:55 101.62 101.63 101.51 101.51 8.9K
15:56 101.46 101.50 101.41 101.41 12.0K
15:57 101.44 101.45 101.41 101.45 12.3K
15:58 101.41 101.54 101.41 101.54 28.8K
15:59 101.55 101.69 101.55 101.66 84.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据