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
09:30 101.14 101.31 101.14 101.17 7.3K
09:31 101.71 101.80 101.19 101.80 1.1K
09:32 101.84 101.84 101.82 101.83 3.6K
09:33 101.82 101.83 101.82 101.83 0.2K
09:34 101.81 102.08 101.81 102.08 2.9K
09:35 101.56 101.56 101.46 101.46 1.4K
09:36 101.86 101.86 101.57 101.69 3.0K
09:37 101.67 101.69 101.67 101.69 0.6K
09:38 101.69 101.69 101.69 101.69 2.2K
09:39 101.56 101.56 101.56 101.56 3.0K
09:40 101.36 101.36 101.29 101.29 1.4K
09:41 101.29 101.29 101.29 101.29 4.9K
09:42 101.09 101.09 101.09 101.09 0.2K
09:43 101.23 101.62 101.23 101.62 2.6K
09:44 101.77 101.77 101.50 101.50 3.5K
09:45 101.83 101.83 101.31 101.50 2.6K
09:46 101.50 101.87 101.50 101.87 0.4K
09:47 101.87 101.87 101.53 101.53 4.0K
09:48 101.54 101.54 101.23 101.23 2.6K
09:49 101.41 101.41 101.36 101.37 4.6K
09:50 101.50 101.50 101.50 101.50 3.6K
09:51 101.37 101.37 101.37 101.37 0.4K
09:52 101.36 101.36 101.16 101.16 3.5K
09:53 101.36 101.36 101.36 101.36 0.6K
09:54 101.28 101.28 101.06 101.26 3.2K
09:55 101.25 101.25 101.21 101.21 0.5K
09:56 101.22 101.22 101.01 101.01 1.9K
09:57 101.17 101.17 100.93 101.04 2.4K
09:58 101.02 101.02 101.01 101.01 0.4K
09:59 101.01 101.20 100.66 101.00 3.2K
10:00 100.66 100.98 100.66 100.98 2.8K
10:02 101.04 101.04 101.04 101.04 1.8K
10:03 101.27 101.33 101.03 101.14 5.5K
10:04 101.03 101.03 101.03 101.03 0.3K
10:05 101.04 101.18 101.04 101.18 2.2K
10:06 101.18 101.36 101.04 101.36 3.0K
10:07 101.37 101.37 101.25 101.25 2.2K
10:08 101.31 101.35 101.31 101.35 0.8K
10:09 101.35 101.35 101.16 101.21 1.7K
10:10 101.21 101.21 101.06 101.06 1.8K
10:11 101.06 101.22 101.06 101.22 2.9K
10:12 101.23 101.23 101.23 101.23 0.6K
10:13 101.23 101.26 101.23 101.26 4.6K
10:14 101.23 101.23 101.07 101.07 2.0K
10:15 101.28 101.28 101.07 101.14 4.0K
10:16 101.16 101.16 101.16 101.16 0.6K
10:17 101.18 101.18 101.16 101.16 1.5K
10:18 101.16 101.16 101.04 101.04 4.1K
10:19 101.04 101.05 101.04 101.05 1.5K
10:20 101.09 101.15 100.90 100.90 1.7K
10:21 101.15 101.16 100.90 101.16 2.2K
10:22 101.16 101.16 101.16 101.16 0.4K
10:23 101.05 101.14 101.02 101.13 2.0K
10:24 101.13 101.13 101.12 101.12 2.8K
10:25 101.11 101.23 101.11 101.23 1.9K
10:26 101.23 101.23 101.03 101.03 0.6K
10:27 101.15 101.15 100.89 101.14 3.9K
10:28 101.16 101.16 101.16 101.16 1.4K
10:29 101.30 101.30 101.30 101.30 0.5K
10:30 101.30 101.30 101.16 101.17 1.9K
10:31 101.33 101.33 101.33 101.33 0.2K
10:32 101.20 101.34 101.20 101.34 3.2K
10:33 101.20 101.35 101.20 101.26 2.4K
10:34 101.17 101.45 101.17 101.45 2.1K
10:35 101.29 101.29 101.29 101.29 2.6K
10:36 101.31 101.31 101.24 101.24 0.9K
10:37 101.08 101.19 101.08 101.19 1.7K
10:38 101.19 101.20 101.13 101.15 2.4K
10:39 101.15 101.15 101.14 101.14 1.9K
10:41 101.15 101.31 101.15 101.23 2.3K
10:42 101.14 101.32 101.09 101.28 1.7K
10:43 101.18 101.26 101.18 101.26 3.7K
10:44 101.27 101.30 101.11 101.11 4.4K
10:45 101.04 101.06 100.87 100.87 1.2K
10:46 101.01 101.06 100.86 101.06 1.5K
10:47 101.06 101.06 100.92 100.93 2.4K
10:48 100.76 100.88 100.76 100.88 1.1K
10:49 100.73 100.73 100.73 100.73 0.4K
10:50 100.87 100.99 100.87 100.99 1.0K
10:51 101.10 101.10 101.08 101.08 2.1K
10:52 101.08 101.08 100.91 100.91 0.8K
10:53 100.98 100.98 100.98 100.98 2.0K
10:54 101.18 101.18 100.87 100.87 0.2K
10:55 100.87 101.06 100.87 101.06 1.7K
10:56 100.87 101.22 100.87 101.22 0.5K
10:57 100.99 101.06 100.99 101.06 1.9K
10:58 101.06 101.06 100.88 100.98 2.0K
10:59 100.85 101.07 100.85 100.90 1.4K
11:00 100.99 100.99 100.83 100.83 0.4K
11:01 100.85 100.90 100.85 100.90 0.8K
11:02 100.89 100.89 100.77 100.77 1.8K
11:03 100.77 100.80 100.73 100.73 1.4K
11:04 100.71 100.71 100.66 100.66 0.8K
11:05 100.65 100.65 100.63 100.63 1.7K
11:06 100.65 100.66 100.59 100.66 0.5K
11:07 100.66 100.66 100.62 100.62 2.3K
11:08 100.48 100.48 100.48 100.48 0.6K
11:10 100.74 100.74 100.74 100.74 4.7K
11:12 100.67 100.67 100.67 100.67 0.5K
11:13 100.67 100.67 100.57 100.67 3.6K
11:14 100.68 100.69 100.68 100.69 1.2K
11:15 100.69 100.69 100.69 100.69 0.3K
11:16 100.61 100.70 100.61 100.70 1.8K
11:17 100.70 100.70 100.70 100.70 0.6K
11:18 100.79 100.92 100.77 100.92 3.7K
11:19 100.86 100.86 100.83 100.83 0.2K
11:20 100.83 100.83 100.79 100.79 1.0K
11:21 100.85 100.85 100.85 100.85 1.2K
11:22 100.76 100.76 100.76 100.76 0.4K
11:23 100.77 100.77 100.69 100.73 1.4K
11:24 100.65 100.71 100.65 100.71 1.2K
11:25 100.63 100.63 100.63 100.63 1.2K
11:26 100.77 100.77 100.66 100.66 1.5K
11:27 100.66 100.80 100.66 100.69 1.4K
11:28 100.67 100.78 100.67 100.69 1.6K
11:29 100.76 100.77 100.67 100.69 1.1K
11:30 100.71 100.86 100.71 100.86 4.3K
11:31 100.86 100.94 100.86 100.94 4.7K
11:32 100.90 100.90 100.90 100.90 1.7K
11:34 100.79 100.94 100.79 100.91 3.6K
11:35 100.82 100.87 100.79 100.83 1.5K
11:36 100.77 100.83 100.77 100.83 2.9K
11:37 100.75 100.75 100.75 100.75 1.7K
11:38 100.78 100.91 100.78 100.91 1.7K
11:39 100.83 100.83 100.83 100.83 1.0K
11:40 100.78 100.87 100.78 100.87 2.2K
11:41 100.88 100.88 100.88 100.88 1.0K
11:42 100.88 100.88 100.88 100.88 1.2K
11:43 100.79 100.79 100.79 100.79 1.1K
11:44 100.82 100.88 100.81 100.81 1.4K
11:45 100.81 100.86 100.79 100.79 2.3K
11:46 100.91 100.91 100.87 100.87 2.1K
11:47 100.77 100.87 100.77 100.87 0.3K
11:48 100.87 100.87 100.77 100.77 1.4K
11:49 100.72 100.72 100.72 100.72 0.6K
11:50 100.68 100.70 100.68 100.68 1.2K
11:51 100.75 100.75 100.75 100.75 0.9K
11:52 100.65 100.65 100.65 100.65 1.3K
11:53 100.69 100.69 100.69 100.69 0.4K
11:54 100.84 100.84 100.84 100.84 1.7K
11:55 100.70 100.71 100.70 100.71 1.2K
11:56 100.79 100.79 100.78 100.78 0.4K
11:57 100.79 100.79 100.65 100.65 1.3K
11:58 100.67 100.79 100.67 100.79 1.4K
11:59 100.65 100.66 100.65 100.65 1.2K
12:00 100.71 100.71 100.71 100.71 0.8K
12:01 100.78 100.78 100.65 100.65 1.3K
12:02 100.73 100.73 100.73 100.73 1.5K
12:03 100.72 100.72 100.65 100.65 1.0K
12:04 100.72 100.81 100.72 100.81 2.3K
12:05 100.72 100.74 100.72 100.74 0.5K
12:06 100.80 100.81 100.78 100.78 4.1K
12:07 100.72 100.82 100.72 100.74 1.3K
12:08 100.79 100.79 100.79 100.79 0.3K
12:09 100.67 100.80 100.67 100.80 1.3K
12:10 100.72 100.72 100.72 100.72 1.7K
12:11 100.64 100.64 100.64 100.64 0.8K
12:12 100.71 100.75 100.64 100.75 3.5K
12:13 100.65 100.76 100.65 100.76 1.7K
12:14 100.66 100.75 100.65 100.75 1.5K
12:15 100.71 100.84 100.71 100.84 1.7K
12:16 100.75 100.77 100.75 100.77 1.6K
12:17 100.77 100.77 100.67 100.67 1.7K
12:18 100.66 100.66 100.64 100.64 0.7K
12:19 100.65 100.65 100.65 100.65 1.2K
12:20 100.64 100.70 100.64 100.70 0.6K
12:21 100.77 100.77 100.66 100.70 1.9K
12:22 100.78 100.78 100.66 100.66 1.0K
12:23 100.66 100.71 100.66 100.71 2.8K
12:24 100.68 100.70 100.68 100.68 1.2K
12:25 100.79 100.79 100.68 100.68 0.5K
12:26 100.68 100.77 100.68 100.68 1.4K
12:27 100.68 100.68 100.68 100.68 0.2K
12:28 100.68 100.74 100.63 100.63 1.8K
12:29 100.67 100.74 100.63 100.74 1.1K
12:30 100.69 100.70 100.69 100.70 4.2K
12:31 100.63 100.68 100.63 100.63 1.5K
12:32 100.70 100.73 100.63 100.63 1.4K
12:33 100.63 100.80 100.63 100.80 4.7K
12:34 100.72 100.72 100.72 100.72 0.8K
12:37 100.80 100.80 100.80 100.80 1.2K
12:38 100.78 100.78 100.78 100.78 0.4K
12:39 100.84 100.93 100.84 100.93 2.0K
12:40 100.95 100.95 100.90 100.90 2.7K
12:41 100.86 100.92 100.86 100.92 3.3K
12:43 101.02 101.08 101.02 101.07 0.9K
12:44 101.06 101.06 101.00 101.00 1.4K
12:46 100.97 101.03 100.97 101.03 1.3K
12:47 101.01 101.01 101.01 101.01 0.9K
12:48 100.99 100.99 100.99 100.99 2.6K
12:49 100.99 100.99 100.99 100.99 0.2K
12:50 100.88 100.88 100.86 100.86 1.8K
12:51 100.93 100.93 100.86 100.86 0.8K
12:52 100.91 100.91 100.88 100.88 1.2K
12:53 100.89 100.98 100.88 100.97 2.5K
12:55 100.89 100.97 100.89 100.97 3.3K
12:59 100.89 100.90 100.89 100.90 2.7K
13:01 100.96 100.96 100.96 100.96 0.3K
13:02 100.98 100.98 100.93 100.93 3.1K
13:03 100.98 100.98 100.98 100.98 2.1K
13:06 100.99 101.01 100.91 100.94 1.7K
13:07 101.00 101.00 101.00 101.00 0.6K
13:08 100.92 100.98 100.92 100.98 1.9K
13:09 100.99 100.99 100.99 100.99 0.6K
13:10 101.09 101.09 101.05 101.05 4.4K
13:11 101.07 101.07 101.07 101.07 0.8K
13:12 101.08 101.08 101.03 101.08 1.1K
13:13 101.05 101.05 101.05 101.05 0.2K
13:14 101.12 101.12 101.05 101.05 1.9K
13:16 101.11 101.11 101.11 101.11 1.2K
13:17 101.05 101.05 101.05 101.05 2.2K
13:18 101.05 101.05 101.05 101.05 3.1K
13:20 101.02 101.09 101.02 101.09 0.6K
13:21 101.09 101.09 101.06 101.06 2.2K
13:22 101.08 101.08 101.08 101.08 1.0K
13:23 101.06 101.11 101.06 101.11 1.2K
13:24 101.10 101.10 101.10 101.10 1.8K
13:25 101.09 101.09 101.09 101.09 0.2K
13:26 101.10 101.22 101.10 101.22 1.8K
13:27 101.17 101.17 101.11 101.11 1.5K
13:28 101.10 101.10 101.05 101.05 0.5K
13:29 101.10 101.10 101.05 101.05 1.7K
13:30 101.15 101.15 101.15 101.15 0.9K
13:31 101.16 101.16 101.08 101.15 2.2K
13:33 101.16 101.16 101.16 101.16 1.4K
13:35 101.15 101.15 101.15 101.15 1.8K
13:36 101.20 101.20 101.18 101.19 1.8K
13:37 101.20 101.20 101.20 101.20 0.5K
13:38 101.23 101.25 101.23 101.25 2.9K
13:39 101.31 101.31 101.31 101.31 0.5K
13:40 101.31 101.31 101.27 101.27 1.7K
13:41 101.33 101.33 101.33 101.33 1.6K
13:43 101.31 101.31 101.28 101.28 1.9K
13:44 101.29 101.29 101.26 101.26 1.1K
13:45 101.27 101.27 101.27 101.27 0.7K
13:46 101.29 101.37 101.29 101.36 4.8K
13:47 101.36 101.36 101.36 101.36 1.4K
13:50 101.44 101.44 101.43 101.43 1.8K
13:51 101.40 101.40 101.40 101.40 0.9K
13:52 101.41 101.41 101.34 101.34 2.2K
13:54 101.30 101.40 101.30 101.40 2.6K
13:56 101.38 101.38 101.38 101.38 1.9K
13:58 101.31 101.31 101.31 101.31 2.9K
14:01 101.38 101.38 101.37 101.37 1.0K
14:02 101.38 101.38 101.38 101.38 1.4K
14:03 101.40 101.48 101.40 101.47 4.0K
14:06 101.55 101.59 101.55 101.56 2.6K
14:07 101.64 101.64 101.55 101.55 1.0K
14:09 101.62 101.62 101.62 101.62 2.0K
14:11 101.50 101.50 101.50 101.50 1.3K
14:12 101.54 101.54 101.54 101.54 1.1K
14:13 101.61 101.61 101.61 101.61 1.2K
14:14 101.61 101.64 101.61 101.64 2.8K
14:16 101.67 101.67 101.67 101.67 0.1K
14:17 101.61 101.65 101.61 101.65 2.1K
14:19 101.64 101.74 101.64 101.74 1.9K
14:20 101.73 101.73 101.66 101.70 2.0K
14:21 101.70 101.70 101.62 101.62 0.7K
14:22 101.64 101.64 101.61 101.61 3.5K
14:24 101.67 101.69 101.65 101.66 0.9K
14:25 101.69 101.69 101.69 101.69 0.7K
14:26 101.67 101.67 101.67 101.67 0.5K
14:27 101.64 101.64 101.63 101.63 1.6K
14:28 101.66 101.73 101.66 101.73 0.8K
14:29 101.69 101.69 101.68 101.68 3.3K
14:32 101.72 101.72 101.72 101.71 1.2K
14:33 101.67 101.67 101.67 101.67 0.3K
14:34 101.74 101.81 101.73 101.81 7.4K
14:35 101.74 101.74 101.70 101.70 2.1K
14:37 101.68 101.69 101.68 101.69 0.5K
14:38 101.69 101.72 101.68 101.68 1.5K
14:39 101.70 101.73 101.70 101.73 1.5K
14:40 101.74 101.74 101.74 101.74 0.1K
14:41 101.78 101.78 101.78 101.78 0.6K
14:42 101.76 101.76 101.76 101.76 2.6K
14:43 101.76 101.76 101.76 101.76 0.6K
14:44 101.77 101.77 101.77 101.77 1.5K
14:45 101.76 101.76 101.73 101.73 0.7K
14:46 101.76 101.76 101.69 101.69 0.7K
14:47 101.70 101.77 101.70 101.70 2.3K
14:48 101.70 101.78 101.70 101.78 2.3K
14:49 101.72 101.82 101.72 101.77 2.9K
14:50 101.82 101.82 101.81 101.81 0.8K
14:51 101.82 101.89 101.82 101.89 2.7K
14:52 101.91 101.91 101.85 101.85 3.5K
14:54 101.97 101.97 101.97 101.97 1.2K
14:55 101.95 101.95 101.92 101.92 1.3K
14:56 101.94 101.94 101.94 101.94 1.1K
14:58 101.96 101.96 101.91 101.91 3.8K
15:01 102.00 102.02 102.00 102.02 6.7K
15:02 102.03 102.03 102.02 102.02 0.5K
15:03 102.03 102.10 102.03 102.09 1.7K
15:04 102.09 102.09 102.09 102.09 0.5K
15:05 102.01 102.05 102.01 102.05 2.1K
15:07 102.05 102.05 101.99 102.00 4.7K
15:09 102.02 102.02 102.02 102.02 4.8K
15:12 102.08 102.08 102.08 102.08 0.8K
15:13 102.04 102.04 102.04 102.04 0.2K
15:14 102.02 102.02 102.02 102.02 0.3K
15:15 101.97 101.99 101.97 101.99 2.0K
15:16 102.02 102.03 101.97 102.03 5.8K
15:18 102.04 102.10 102.04 102.10 4.5K
15:19 102.12 102.12 102.12 102.12 1.6K
15:20 102.09 102.09 102.09 102.09 1.1K
15:22 102.13 102.18 102.13 102.16 4.9K
15:24 102.09 102.09 102.09 102.09 0.2K
15:25 102.14 102.14 102.13 102.13 0.5K
15:26 102.18 102.18 102.18 102.18 4.4K
15:27 102.21 102.22 102.20 102.22 6.3K
15:29 102.17 102.17 102.10 102.14 15.2K
15:30 102.15 102.17 102.13 102.17 0.5K
15:31 102.17 102.17 102.17 102.17 2.0K
15:32 102.24 102.31 102.24 102.25 7.1K
15:34 102.22 102.26 102.22 102.26 3.0K
15:35 102.21 102.22 102.21 102.22 3.0K
15:36 102.26 102.26 102.26 102.26 1.3K
15:37 102.19 102.27 102.19 102.27 1.1K
15:38 102.24 102.24 102.24 102.24 0.6K
15:39 102.24 102.24 102.22 102.22 2.4K
15:40 102.18 102.20 102.17 102.20 4.2K
15:41 102.20 102.20 102.18 102.18 1.5K
15:42 102.20 102.22 102.18 102.22 5.3K
15:43 102.21 102.21 102.20 102.20 2.2K
15:45 102.22 102.23 102.20 102.23 8.2K
15:46 102.24 102.24 102.21 102.23 3.9K
15:47 102.22 102.27 102.22 102.24 10.9K
15:48 102.24 102.29 102.24 102.26 8.9K
15:49 102.25 102.25 102.19 102.23 9.5K
15:50 102.13 102.29 102.13 102.29 9.6K
15:51 102.32 102.38 102.32 102.38 2.4K
15:52 102.34 102.34 102.20 102.20 3.7K
15:53 102.21 102.25 102.21 102.25 3.3K
15:54 102.32 102.32 102.26 102.26 6.9K
15:55 102.34 102.34 102.20 102.22 13.4K
15:56 102.22 102.23 102.12 102.16 10.7K
15:57 102.16 102.20 102.16 102.20 9.9K
15:58 102.17 102.17 102.08 102.09 26.1K
15:59 102.09 102.12 102.00 102.12 245.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据