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
09:30 103.63 103.63 103.63 103.63 3.6K
09:31 103.60 103.60 103.60 103.60 0.3K
09:32 103.31 103.31 103.31 103.31 0.7K
09:34 103.51 103.51 103.45 103.45 1.6K
09:38 103.43 103.43 103.43 103.43 0.4K
09:40 103.46 103.46 103.45 103.45 0.7K
09:42 103.62 103.78 103.62 103.78 3.7K
09:43 103.78 103.78 103.78 103.78 0.6K
09:45 103.51 103.65 103.51 103.65 2.3K
09:46 103.65 103.68 103.47 103.47 1.5K
09:47 103.70 103.70 103.56 103.63 2.1K
09:48 103.40 103.65 103.40 103.62 0.7K
09:49 103.51 103.64 103.51 103.64 1.1K
09:51 103.67 103.67 103.67 103.67 1.7K
09:52 103.59 103.59 103.59 103.59 0.5K
09:53 103.85 103.85 103.85 103.85 2.7K
09:59 103.95 103.95 103.95 103.95 0.8K
10:01 104.15 104.56 104.15 104.56 15.1K
10:02 104.56 104.56 104.24 104.24 10.0K
10:04 104.16 104.16 104.15 104.15 0.7K
10:05 104.15 104.15 104.15 104.15 2.6K
10:06 104.15 104.32 104.15 104.32 3.3K
10:10 104.32 104.38 104.32 104.38 1.2K
10:11 104.18 104.18 104.18 104.18 0.9K
10:13 104.36 104.36 103.94 103.97 7.6K
10:14 104.12 104.12 104.12 104.12 0.4K
10:15 103.95 103.95 103.82 103.82 3.2K
10:16 103.81 103.82 103.77 103.77 2.6K
10:18 103.87 103.87 103.87 103.87 1.4K
10:19 103.97 103.97 103.97 103.97 0.8K
10:20 103.98 104.06 103.98 104.06 1.5K
10:23 103.94 103.94 103.94 103.94 0.7K
10:25 103.94 103.95 103.94 103.95 1.7K
10:26 103.96 103.96 103.96 103.96 4.1K
10:27 103.94 103.98 103.94 103.98 2.6K
10:29 103.96 103.96 103.96 103.96 0.3K
10:32 103.93 104.02 103.90 104.02 2.6K
10:34 104.02 104.02 104.02 104.02 1.4K
10:36 103.97 103.97 103.96 103.97 4.1K
10:37 103.93 103.93 103.93 103.93 2.2K
10:38 103.84 103.86 103.84 103.86 4.4K
10:39 103.87 103.98 103.87 103.98 1.1K
10:41 103.98 104.03 103.98 104.03 1.8K
10:42 103.93 103.93 103.93 103.93 0.2K
10:43 103.87 103.87 103.87 103.87 3.3K
10:44 103.89 103.94 103.85 103.85 1.4K
10:45 103.85 103.85 103.85 103.85 0.3K
10:46 103.85 104.04 103.85 104.04 7.7K
10:47 104.06 104.06 104.06 104.06 1.4K
10:48 104.12 104.12 104.12 104.12 1.3K
10:52 104.17 104.25 104.17 104.25 1.5K
10:54 104.28 104.28 104.28 104.28 0.4K
10:55 104.35 104.38 104.25 104.37 5.6K
10:58 104.49 104.49 104.31 104.31 0.8K
10:59 104.50 104.50 104.50 104.50 0.7K
11:00 104.49 104.49 104.49 104.49 1.1K
11:02 104.44 104.50 104.44 104.50 2.3K
11:05 104.56 104.56 104.56 104.56 0.6K
11:06 104.45 104.56 104.45 104.56 1.6K
11:07 104.55 104.59 104.55 104.59 1.0K
11:08 104.58 104.58 104.57 104.57 1.4K
11:09 104.57 104.57 104.57 104.57 2.5K
11:10 104.60 104.60 104.57 104.57 0.8K
11:11 104.58 104.61 104.51 104.51 6.6K
11:15 104.62 104.62 104.62 104.62 1.2K
11:16 104.58 104.62 104.58 104.62 1.1K
11:17 104.64 104.64 104.55 104.55 1.6K
11:19 104.55 104.55 104.52 104.53 3.7K
11:20 104.58 104.58 104.58 104.58 0.7K
11:21 104.53 104.53 104.51 104.51 1.9K
11:22 104.51 104.51 104.51 104.51 0.9K
11:23 104.61 104.61 104.46 104.46 6.8K
11:24 104.48 104.51 104.48 104.51 5.0K
11:25 104.48 104.51 104.47 104.47 1.0K
11:26 104.48 104.48 104.48 104.48 0.8K
11:27 104.41 104.41 104.37 104.37 5.8K
11:28 104.44 104.44 104.42 104.42 3.5K
11:29 104.41 104.50 104.41 104.50 1.1K
11:30 104.57 104.57 104.47 104.47 1.1K
11:31 104.47 104.47 104.47 104.47 0.5K
11:32 104.39 104.44 104.39 104.44 1.0K
11:34 104.48 104.48 104.47 104.48 4.3K
11:35 104.51 104.51 104.51 104.51 1.4K
11:36 104.54 104.61 104.50 104.61 2.4K
11:37 104.53 104.61 104.53 104.61 1.2K
11:38 104.61 104.61 104.61 104.61 0.4K
11:39 104.61 104.61 104.54 104.54 0.9K
11:40 104.53 104.53 104.43 104.45 4.6K
11:41 104.42 104.42 104.42 104.42 0.5K
11:42 104.38 104.38 104.38 104.38 2.3K
11:43 104.36 104.36 104.31 104.31 2.5K
11:44 104.31 104.31 104.31 104.31 0.2K
11:45 104.32 104.32 104.32 104.32 1.3K
11:46 104.30 104.30 104.30 104.30 0.5K
11:48 104.27 104.27 104.27 104.27 0.8K
11:49 104.30 104.30 104.26 104.26 4.4K
11:51 104.11 104.18 104.11 104.15 0.5K
11:52 104.16 104.24 104.16 104.24 1.9K
11:53 104.30 104.30 104.30 104.30 0.7K
11:54 104.31 104.31 104.31 104.31 0.9K
11:55 104.38 104.38 104.38 104.38 0.6K
11:57 104.33 104.38 104.33 104.38 2.9K
11:58 104.45 104.45 104.38 104.38 4.1K
11:59 104.37 104.37 104.37 104.37 0.3K
12:00 104.37 104.37 104.37 104.37 1.5K
12:02 104.38 104.38 104.38 104.38 0.6K
12:05 104.38 104.38 104.38 104.38 0.2K
12:06 104.28 104.28 104.28 104.28 1.7K
12:07 104.33 104.48 104.33 104.48 11.3K
12:09 104.30 104.57 104.30 104.57 6.9K
12:10 104.57 104.63 104.48 104.48 5.2K
12:12 104.48 104.48 104.48 104.48 0.7K
12:17 104.52 104.52 104.44 104.51 2.3K
12:18 104.60 104.60 104.50 104.50 0.3K
12:19 104.60 104.67 104.59 104.67 4.1K
12:20 104.54 104.54 104.54 104.54 0.9K
12:22 104.59 104.60 104.59 104.60 1.1K
12:25 104.61 104.61 104.61 104.61 0.6K
12:27 104.61 104.61 104.61 104.60 0.5K
12:29 104.66 104.66 104.66 104.66 0.3K
12:30 104.57 104.57 104.23 104.23 4.2K
12:32 104.24 104.24 104.24 104.24 1.2K
12:37 104.22 104.22 104.22 104.22 0.6K
12:39 104.26 104.26 104.26 104.26 0.6K
12:40 104.27 104.27 104.27 104.27 2.3K
12:41 104.31 104.31 104.23 104.23 0.9K
12:42 104.32 104.32 104.32 104.32 0.7K
12:43 104.30 104.30 104.30 104.30 0.1K
12:44 104.36 104.36 104.29 104.29 2.0K
12:46 104.22 104.22 104.17 104.17 2.3K
12:47 104.14 104.14 104.14 104.14 0.7K
12:48 104.18 104.18 104.18 104.18 1.7K
12:50 104.16 104.16 104.09 104.09 4.4K
12:51 104.04 104.04 104.04 104.04 17.4K
12:52 104.14 104.14 104.14 104.14 2.4K
12:55 104.26 104.26 104.26 104.26 2.3K
12:56 104.23 104.23 104.23 104.23 1.6K
12:58 104.25 104.25 104.22 104.22 5.0K
12:59 104.26 104.26 104.26 104.26 0.7K
13:02 104.25 104.25 104.25 104.25 11.1K
13:03 104.24 104.24 104.24 104.24 1.3K
13:04 104.33 104.33 104.33 104.33 0.3K
13:05 104.26 104.33 104.25 104.33 1.9K
13:07 104.29 104.29 104.29 104.29 0.8K
13:08 104.33 104.33 104.33 104.33 0.9K
13:10 104.29 104.29 104.26 104.29 2.3K
13:15 104.33 104.33 104.26 104.26 0.8K
13:16 104.28 104.34 104.27 104.33 6.3K
13:20 104.35 104.35 104.35 104.35 0.7K
13:23 104.26 104.26 104.23 104.23 4.3K
13:24 104.23 104.23 104.23 104.23 1.0K
13:25 104.28 104.30 104.26 104.26 1.4K
13:26 104.30 104.30 104.30 104.30 0.6K
13:27 104.28 104.28 104.28 104.28 0.4K
13:29 104.31 104.31 104.31 104.31 1.3K
13:30 104.28 104.28 104.28 104.28 1.4K
13:31 104.36 104.36 104.36 104.36 0.6K
13:34 104.35 104.35 104.34 104.34 1.2K
13:36 104.22 104.22 104.22 104.22 1.2K
13:39 104.31 104.31 104.31 104.31 0.6K
13:40 104.35 104.35 104.29 104.29 2.4K
13:41 104.20 104.20 104.20 104.20 0.2K
13:42 104.19 104.19 104.19 104.19 1.6K
13:43 104.22 104.22 104.22 104.22 0.1K
13:44 104.21 104.21 104.21 104.21 3.4K
13:49 104.19 104.19 104.19 104.19 0.3K
13:50 104.20 104.20 104.20 104.20 0.4K
13:51 104.20 104.21 104.20 104.21 1.0K
13:52 104.25 104.25 104.25 104.25 0.8K
13:54 104.26 104.26 104.26 104.26 0.6K
13:56 104.21 104.21 104.07 104.07 4.9K
13:57 104.09 104.10 104.09 104.10 0.5K
13:58 104.10 104.10 104.10 104.10 2.2K
14:00 104.10 104.10 104.04 104.04 1.3K
14:01 104.03 104.04 104.03 104.04 0.9K
14:02 104.01 104.03 104.01 104.03 1.4K
14:04 104.08 104.08 104.08 104.08 1.4K
14:06 104.04 104.04 104.04 104.04 0.3K
14:07 104.08 104.08 104.05 104.05 1.0K
14:09 104.10 104.11 104.10 104.11 1.7K
14:10 104.18 104.18 104.18 104.18 0.2K
14:11 104.15 104.15 104.15 104.15 1.3K
14:15 104.14 104.14 104.14 104.14 0.5K
14:16 104.14 104.14 104.14 104.14 1.6K
14:21 104.04 104.04 104.04 104.04 3.9K
14:22 104.04 104.04 104.04 104.04 1.3K
14:23 104.08 104.08 104.08 104.08 0.8K
14:24 104.16 104.16 104.16 104.16 1.8K
14:25 104.15 104.15 104.15 104.15 4.7K
14:28 104.10 104.11 104.10 104.11 9.0K
14:29 104.09 104.09 104.09 104.09 1.0K
14:32 104.11 104.18 104.11 104.18 1.5K
14:33 104.18 104.18 104.18 104.18 0.8K
14:34 104.21 104.22 104.21 104.22 0.7K
14:36 104.18 104.18 104.14 104.14 1.6K
14:39 104.09 104.11 104.09 104.11 3.7K
14:41 104.09 104.09 104.09 104.09 0.6K
14:42 104.07 104.07 104.07 104.07 0.5K
14:43 104.07 104.07 104.07 104.07 0.4K
14:44 104.09 104.15 104.09 104.15 1.5K
14:47 104.07 104.07 104.07 104.07 3.3K
14:49 104.07 104.07 104.07 104.07 0.5K
14:50 104.07 104.07 104.07 104.07 0.1K
14:51 104.07 104.07 104.07 104.07 0.7K
14:52 104.11 104.11 104.11 104.11 2.2K
14:55 104.08 104.08 104.04 104.04 21.1K
14:56 104.04 104.04 104.01 104.01 1.8K
14:57 104.01 104.01 103.88 103.88 7.0K
14:58 103.80 103.80 103.73 103.73 1.2K
14:59 103.70 103.70 103.70 103.70 0.3K
15:00 103.70 103.71 103.70 103.71 0.5K
15:01 103.73 103.73 103.71 103.71 1.3K
15:02 103.73 103.73 103.73 103.73 0.5K
15:04 103.71 103.71 103.71 103.71 0.6K
15:05 103.71 103.83 103.71 103.83 2.7K
15:06 103.80 103.80 103.65 103.66 7.1K
15:07 103.61 103.61 103.58 103.58 1.9K
15:09 103.54 103.54 103.53 103.53 1.3K
15:10 103.53 103.53 103.53 103.53 0.1K
15:11 103.53 103.53 103.44 103.44 5.6K
15:13 103.45 103.45 103.45 103.45 0.5K
15:14 103.43 103.43 103.43 103.43 1.0K
15:15 103.41 103.43 103.41 103.43 2.5K
15:17 103.48 103.48 103.48 103.48 0.4K
15:18 103.56 103.56 103.56 103.56 0.4K
15:19 103.56 103.56 103.56 103.56 0.8K
15:20 103.50 103.56 103.50 103.52 2.6K
15:21 103.58 103.58 103.52 103.52 0.6K
15:22 103.50 103.57 103.50 103.57 1.9K
15:23 103.52 103.52 103.52 103.52 0.4K
15:24 103.57 103.57 103.57 103.57 0.6K
15:25 103.57 103.57 103.57 103.57 0.8K
15:26 103.51 103.52 103.51 103.52 0.2K
15:27 103.57 103.57 103.52 103.52 1.6K
15:28 103.53 103.53 103.53 103.53 1.4K
15:29 103.50 103.50 103.50 103.50 1.4K
15:30 103.52 103.54 103.47 103.50 6.5K
15:31 103.59 103.59 103.59 103.59 1.1K
15:32 103.54 103.54 103.53 103.53 1.6K
15:34 103.52 103.55 103.52 103.55 2.3K
15:35 103.54 103.56 103.54 103.56 0.7K
15:36 103.65 103.68 103.65 103.66 14.6K
15:38 103.66 103.73 103.66 103.68 7.6K
15:39 103.69 103.69 103.69 103.69 0.4K
15:40 103.68 103.68 103.68 103.68 0.5K
15:41 103.81 103.84 103.81 103.84 11.5K
15:42 103.79 103.79 103.78 103.78 5.8K
15:43 103.79 103.79 103.79 103.79 1.1K
15:44 103.78 103.79 103.77 103.77 5.0K
15:45 103.76 103.76 103.70 103.75 11.4K
15:46 103.76 103.78 103.76 103.78 1.9K
15:47 103.80 103.84 103.80 103.84 4.0K
15:48 103.85 103.85 103.80 103.82 2.0K
15:49 103.77 103.98 103.75 103.98 14.8K
15:50 103.94 103.99 103.90 103.96 16.0K
15:51 103.98 104.06 103.98 104.06 3.9K
15:52 104.06 104.13 104.06 104.13 13.7K
15:53 104.14 104.15 104.11 104.11 7.2K
15:54 104.10 104.13 104.10 104.12 7.8K
15:55 104.08 104.15 104.08 104.09 24.5K
15:56 104.10 104.20 104.10 104.20 21.0K
15:57 104.22 104.31 104.22 104.30 28.8K
15:58 104.27 104.28 104.24 104.26 44.2K
15:59 104.27 104.28 104.16 104.18 312.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据