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
09:30 104.89 104.97 103.80 104.46 31.0K
09:31 104.46 104.46 104.46 104.46 0.8K
09:32 105.61 105.61 105.42 105.42 5.4K
09:33 104.90 104.90 104.90 104.90 0.6K
09:37 104.82 104.82 104.80 104.80 0.3K
09:38 104.78 104.78 104.15 104.15 0.4K
09:39 104.76 104.76 103.84 103.84 1.2K
09:40 104.26 104.26 104.16 104.16 0.3K
09:41 104.13 104.13 104.13 104.13 7.9K
09:42 104.65 104.65 104.24 104.24 0.8K
09:43 104.50 104.50 104.50 104.50 3.5K
09:45 104.52 104.52 104.52 104.52 0.6K
09:46 104.71 104.71 104.67 104.67 3.5K
09:48 104.69 104.69 104.59 104.59 7.5K
09:50 104.62 104.62 104.62 104.62 5.0K
09:51 104.19 104.19 104.19 104.19 1.6K
09:52 104.11 104.11 104.11 104.11 0.3K
09:53 104.11 104.11 104.11 104.11 0.3K
09:54 104.13 104.21 104.13 104.21 0.4K
09:55 104.22 104.27 104.22 104.27 0.3K
09:56 104.31 104.31 104.31 104.31 0.4K
09:57 104.17 104.17 104.02 104.02 3.4K
09:58 104.11 104.11 104.03 104.03 0.8K
09:59 103.98 103.99 103.98 103.99 0.3K
10:00 103.96 103.98 103.96 103.97 0.5K
10:01 104.06 104.06 103.97 103.97 0.5K
10:02 104.06 104.06 104.06 104.06 4.4K
10:03 104.06 104.06 104.06 104.06 0.5K
10:04 103.97 103.97 103.87 103.87 1.9K
10:05 103.87 103.87 103.87 103.87 0.5K
10:06 103.70 103.71 103.69 103.71 1.6K
10:07 103.69 103.69 103.69 103.69 1.2K
10:08 103.69 103.69 103.62 103.69 1.0K
10:09 103.54 103.69 103.52 103.69 0.9K
10:10 103.68 103.78 103.68 103.78 2.5K
10:11 104.01 104.04 103.91 103.91 1.7K
10:12 104.09 104.09 104.09 104.09 1.3K
10:13 104.06 104.06 103.95 103.95 2.7K
10:14 103.58 103.85 103.58 103.85 0.3K
10:15 104.01 104.01 104.01 104.01 0.4K
10:16 103.86 103.86 103.86 103.86 0.8K
10:17 103.86 103.86 103.86 103.86 0.2K
10:18 103.86 103.89 103.86 103.89 0.7K
10:19 103.88 103.89 103.88 103.89 0.4K
10:20 103.89 103.89 103.89 103.89 1.1K
10:21 103.89 103.89 103.89 103.89 0.4K
10:22 103.92 104.01 103.92 104.01 0.5K
10:23 104.12 104.12 103.98 104.02 3.0K
10:24 104.02 104.02 104.02 104.02 0.6K
10:25 104.18 104.21 104.18 104.21 1.6K
10:26 104.23 104.25 104.17 104.17 3.4K
10:27 103.92 103.92 103.92 103.92 1.3K
10:28 103.79 103.84 103.79 103.80 1.6K
10:29 103.89 103.89 103.81 103.81 1.5K
10:31 104.05 104.05 103.88 103.93 0.5K
10:32 103.71 103.71 103.71 103.71 0.9K
10:34 103.88 103.91 103.75 103.75 1.5K
10:35 103.72 103.72 103.72 103.72 1.9K
10:37 103.79 103.79 103.79 103.79 0.1K
10:38 103.71 103.71 103.57 103.65 1.0K
10:39 103.72 103.72 103.72 103.72 1.9K
10:40 103.89 103.93 103.89 103.93 0.6K
10:41 103.88 103.93 103.88 103.93 1.0K
10:42 103.99 103.99 103.99 103.99 0.6K
10:43 103.92 103.93 103.88 103.88 1.1K
10:44 103.88 103.92 103.88 103.92 2.2K
10:47 104.10 104.10 104.10 104.10 0.1K
10:48 104.21 104.29 104.21 104.29 2.4K
10:49 104.26 104.29 104.26 104.29 3.0K
10:51 104.39 104.39 104.39 104.39 0.5K
10:52 104.44 104.44 104.43 104.43 1.3K
10:53 104.50 104.50 104.50 104.50 0.3K
10:54 104.50 104.50 104.50 104.50 1.2K
10:55 104.60 104.60 104.60 104.60 0.3K
10:56 104.58 104.58 104.58 104.58 0.5K
10:57 104.56 104.56 104.54 104.54 1.2K
10:58 104.54 104.55 104.54 104.55 1.0K
11:00 104.61 104.64 104.61 104.64 1.3K
11:01 104.70 104.70 104.65 104.65 0.9K
11:02 104.58 104.58 104.58 104.58 2.7K
11:03 104.63 104.65 104.60 104.60 8.6K
11:04 104.54 104.54 104.54 104.54 1.0K
11:05 104.49 104.49 104.46 104.46 4.7K
11:10 104.36 104.36 104.36 104.36 0.4K
11:11 104.44 104.44 104.20 104.20 2.3K
11:12 104.21 104.21 104.21 104.21 0.1K
11:13 104.22 104.22 104.22 104.22 1.1K
11:14 104.31 104.31 104.31 104.31 0.9K
11:16 104.23 104.23 104.23 104.23 2.5K
11:19 104.28 104.32 104.12 104.12 6.2K
11:20 104.25 104.26 104.25 104.26 0.4K
11:21 104.25 104.25 104.25 104.25 0.4K
11:22 104.26 104.26 104.26 104.26 0.7K
11:23 104.27 104.27 104.27 104.27 0.2K
11:24 104.31 104.39 104.31 104.39 3.7K
11:26 104.36 104.36 104.28 104.28 3.3K
11:27 104.34 104.34 104.34 104.34 1.8K
11:28 104.39 104.39 104.39 104.39 0.3K
11:29 104.44 104.46 104.44 104.46 2.8K
11:30 104.39 104.39 104.39 104.39 3.0K
11:31 104.40 104.40 104.40 104.40 0.6K
11:33 104.39 104.39 104.38 104.38 1.3K
11:35 104.38 104.38 104.38 104.38 1.9K
11:36 104.37 104.37 104.37 104.37 0.4K
11:37 104.37 104.37 104.37 104.37 0.5K
11:38 104.40 104.40 104.40 104.40 0.3K
11:39 104.38 104.38 104.33 104.34 6.8K
11:40 104.40 104.40 104.39 104.40 1.9K
11:42 104.35 104.35 104.34 104.34 1.6K
11:43 104.29 104.29 104.10 104.10 4.6K
11:44 104.04 104.04 104.04 104.04 0.9K
11:46 104.05 104.05 104.05 104.05 0.2K
11:47 104.04 104.04 104.04 104.04 0.6K
11:49 104.04 104.04 104.04 104.04 0.8K
11:50 104.03 104.03 103.98 103.98 1.2K
11:51 104.07 104.07 104.07 104.07 1.9K
11:52 104.13 104.15 104.13 104.15 1.0K
11:53 104.13 104.13 104.13 104.13 0.2K
11:54 104.16 104.16 104.00 104.10 7.0K
11:55 104.10 104.10 104.10 104.10 2.6K
11:56 104.14 104.16 104.14 104.16 1.0K
11:57 104.13 104.21 104.13 104.21 1.0K
11:58 104.14 104.21 104.14 104.14 1.2K
11:59 104.16 104.22 104.16 104.22 0.7K
12:00 104.23 104.23 104.23 104.23 0.6K
12:01 104.22 104.22 104.22 104.22 3.4K
12:04 104.40 104.40 104.40 104.40 1.2K
12:05 104.48 104.48 104.48 104.48 0.2K
12:06 104.51 104.51 104.51 104.51 0.3K
12:07 104.45 104.55 104.44 104.44 1.2K
12:08 104.44 104.44 104.34 104.34 3.4K
12:09 104.35 104.35 104.35 104.35 0.6K
12:11 104.29 104.29 104.29 104.29 0.4K
12:12 104.31 104.31 104.31 104.31 0.5K
12:14 104.33 104.33 104.33 104.33 1.2K
12:15 104.22 104.22 104.22 104.22 1.7K
12:17 104.22 104.22 104.19 104.19 1.3K
12:18 104.26 104.26 104.26 104.26 0.4K
12:19 104.33 104.33 104.33 104.33 0.9K
12:21 104.25 104.25 104.25 104.25 1.3K
12:22 104.38 104.38 104.38 104.38 0.3K
12:23 104.38 104.38 104.38 104.38 0.3K
12:24 104.38 104.38 104.38 104.38 0.6K
12:25 104.49 104.49 104.49 104.49 0.4K
12:27 104.56 104.56 104.56 104.56 1.6K
12:30 104.65 104.65 104.64 104.64 0.9K
12:31 104.67 104.67 104.67 104.67 1.4K
12:34 104.73 104.73 104.69 104.69 0.8K
12:35 104.74 104.76 104.74 104.76 0.9K
12:36 104.79 104.79 104.70 104.70 4.5K
12:37 104.73 104.73 104.67 104.69 2.7K
12:38 104.69 104.69 104.69 104.69 0.8K
12:39 104.72 104.72 104.72 104.72 1.4K
12:40 104.81 104.81 104.81 104.81 0.4K
12:41 104.80 104.80 104.80 104.80 0.5K
12:42 104.80 104.82 104.80 104.82 1.0K
12:43 104.80 104.80 104.80 104.80 1.8K
12:45 104.85 104.99 104.85 104.99 2.4K
12:46 104.99 104.99 104.88 104.88 3.8K
12:47 104.94 104.94 104.94 104.94 1.0K
12:48 104.86 104.88 104.79 104.79 6.3K
12:49 104.86 104.89 104.77 104.77 8.7K
12:50 104.79 104.79 104.79 104.79 2.2K
12:51 104.82 104.82 104.82 104.82 1.4K
12:52 104.95 104.96 104.95 104.96 2.3K
12:53 104.92 104.92 104.81 104.81 6.9K
12:54 104.90 104.90 104.85 104.85 1.9K
12:57 104.93 104.93 104.93 104.93 0.1K
12:58 104.94 104.94 104.93 104.93 1.7K
13:00 104.94 104.94 104.94 104.94 0.5K
13:01 104.98 104.98 104.98 104.98 0.5K
13:03 104.91 104.91 104.91 104.91 1.1K
13:04 104.94 104.94 104.94 104.94 0.9K
13:06 104.91 104.91 104.76 104.76 3.9K
13:07 104.62 104.62 104.56 104.56 0.8K
13:09 104.63 104.63 104.63 104.63 0.9K
13:11 104.63 104.63 104.63 104.63 0.6K
13:13 104.50 104.50 104.33 104.33 3.9K
13:14 104.54 104.54 104.54 104.54 2.8K
13:20 104.54 104.54 104.54 104.54 0.3K
13:21 104.47 104.47 104.47 104.47 3.2K
13:22 104.43 104.45 104.43 104.45 0.7K
13:23 104.44 104.44 104.40 104.40 0.4K
13:24 104.41 104.41 104.37 104.37 2.0K
13:26 104.32 104.32 104.27 104.27 1.6K
13:29 104.31 104.31 104.31 104.31 0.6K
13:30 104.36 104.44 104.36 104.44 2.5K
13:32 104.55 104.55 104.55 104.55 1.1K
13:33 104.60 104.60 104.60 104.60 1.7K
13:36 104.58 104.58 104.48 104.48 1.3K
13:38 104.57 104.57 104.57 104.57 0.9K
13:40 104.61 104.66 104.61 104.66 0.9K
13:41 104.56 104.56 104.46 104.47 1.5K
13:42 104.45 104.45 104.45 104.45 0.7K
13:43 104.49 104.49 104.49 104.49 0.9K
13:45 104.50 104.50 104.50 104.50 1.0K
13:46 104.49 104.49 104.49 104.49 2.0K
13:48 104.43 104.43 104.43 104.43 0.9K
13:49 104.38 104.40 104.38 104.40 0.8K
13:50 104.39 104.39 104.39 104.39 0.6K
13:51 104.42 104.42 104.42 104.42 0.7K
13:52 104.39 104.39 104.39 104.39 0.9K
13:55 104.35 104.39 104.35 104.36 2.8K
13:58 104.42 104.42 104.42 104.42 1.0K
14:00 104.43 104.43 104.43 104.43 1.4K
14:03 104.44 104.44 104.44 104.44 0.6K
14:04 104.45 104.46 104.40 104.40 2.9K
14:05 104.41 104.41 104.41 104.41 0.4K
14:06 104.41 104.41 104.41 104.41 0.3K
14:07 104.46 104.46 104.46 104.46 1.3K
14:08 104.45 104.45 104.41 104.41 0.5K
14:09 104.46 104.46 104.46 104.46 1.9K
14:10 104.46 104.46 104.46 104.46 1.2K
14:12 104.48 104.48 104.48 104.48 0.3K
14:13 104.48 104.51 104.48 104.51 2.5K
14:14 104.52 104.58 104.52 104.58 2.8K
14:15 104.59 104.59 104.59 104.59 1.5K
14:17 104.52 104.53 104.52 104.53 1.5K
14:18 104.55 104.55 104.55 104.55 0.6K
14:20 104.55 104.55 104.55 104.55 0.7K
14:22 104.53 104.58 104.53 104.58 2.0K
14:23 104.57 104.57 104.57 104.57 0.4K
14:24 104.55 104.55 104.55 104.55 0.4K
14:25 104.57 104.60 104.57 104.60 2.2K
14:26 104.51 104.51 104.50 104.50 0.9K
14:27 104.51 104.51 104.51 104.51 0.7K
14:29 104.47 104.47 104.40 104.40 1.3K
14:31 104.44 104.44 104.44 104.44 0.5K
14:32 104.44 104.44 104.44 104.44 0.2K
14:35 104.46 104.46 104.46 104.46 0.5K
14:36 104.53 104.57 104.52 104.53 3.1K
14:37 104.55 104.55 104.55 104.55 0.3K
14:38 104.57 104.57 104.57 104.57 0.5K
14:40 104.55 104.59 104.49 104.49 1.9K
14:41 104.50 104.51 104.50 104.51 1.0K
14:44 104.58 104.58 104.58 104.58 1.9K
14:45 104.65 104.65 104.65 104.65 0.3K
14:46 104.67 104.67 104.67 104.67 1.2K
14:47 104.63 104.71 104.63 104.71 1.7K
14:48 104.70 104.70 104.70 104.70 0.2K
14:49 104.66 104.66 104.66 104.66 0.5K
14:50 104.63 104.63 104.60 104.60 1.9K
14:51 104.63 104.63 104.63 104.63 0.3K
14:52 104.64 104.67 104.64 104.67 1.8K
14:53 104.64 104.64 104.58 104.58 3.1K
14:55 104.64 104.69 104.64 104.69 1.0K
14:56 104.67 104.67 104.63 104.63 1.6K
14:57 104.66 104.66 104.66 104.66 0.3K
14:58 104.69 104.69 104.69 104.69 1.6K
15:01 104.64 104.64 104.64 104.64 0.8K
15:03 104.64 104.64 104.61 104.61 0.4K
15:04 104.58 104.59 104.58 104.59 0.7K
15:06 104.59 104.59 104.56 104.56 0.7K
15:07 104.58 104.58 104.54 104.54 2.5K
15:09 104.36 104.36 104.36 104.36 0.4K
15:10 104.35 104.35 104.32 104.32 1.3K
15:11 104.33 104.37 104.33 104.35 4.8K
15:12 104.32 104.32 104.22 104.25 5.0K
15:13 104.32 104.35 104.32 104.35 1.4K
15:14 104.37 104.37 104.33 104.36 1.2K
15:15 104.34 104.34 104.34 104.34 0.1K
15:16 104.33 104.33 104.33 104.33 0.8K
15:17 104.37 104.37 104.37 104.37 1.4K
15:19 104.43 104.43 104.41 104.41 2.0K
15:20 104.37 104.37 104.37 104.37 1.6K
15:21 104.43 104.48 104.43 104.48 2.7K
15:22 104.46 104.46 104.46 104.46 0.4K
15:23 104.53 104.53 104.48 104.48 3.0K
15:25 104.42 104.42 104.42 104.42 0.5K
15:26 104.37 104.37 104.37 104.37 0.6K
15:27 104.41 104.43 104.41 104.43 1.7K
15:28 104.45 104.45 104.42 104.42 1.0K
15:29 104.47 104.56 104.47 104.56 3.5K
15:30 104.56 104.56 104.50 104.50 1.3K
15:31 104.55 104.55 104.51 104.53 1.5K
15:32 104.57 104.57 104.52 104.52 2.6K
15:33 104.44 104.46 104.44 104.46 1.9K
15:34 104.49 104.49 104.48 104.48 0.5K
15:35 104.49 104.50 104.49 104.50 2.1K
15:36 104.50 104.50 104.47 104.47 3.3K
15:37 104.47 104.47 104.47 104.47 5.0K
15:38 104.46 104.46 104.32 104.32 2.5K
15:39 104.37 104.43 104.37 104.43 3.1K
15:40 104.43 104.43 104.40 104.42 1.3K
15:41 104.40 104.41 104.36 104.41 3.2K
15:42 104.43 104.44 104.43 104.44 1.0K
15:43 104.43 104.51 104.43 104.51 9.2K
15:44 104.51 104.51 104.48 104.50 2.7K
15:45 104.52 104.54 104.52 104.54 1.6K
15:46 104.53 104.54 104.52 104.54 3.7K
15:47 104.57 104.57 104.57 104.57 0.8K
15:48 104.57 104.59 104.55 104.55 4.1K
15:49 104.56 104.59 104.51 104.59 4.8K
15:50 104.64 104.64 104.45 104.49 12.2K
15:51 104.50 104.53 104.50 104.51 8.3K
15:52 104.55 104.56 104.52 104.54 7.3K
15:53 104.50 104.59 104.50 104.59 4.3K
15:54 104.62 104.70 104.62 104.70 2.2K
15:55 104.76 104.80 104.76 104.80 5.4K
15:56 104.79 104.80 104.75 104.80 14.7K
15:57 104.77 104.77 104.66 104.70 10.5K
15:58 104.68 104.68 104.57 104.57 21.6K
15:59 104.58 104.60 104.51 104.53 161.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据