DT Midstream Inc

DTM
🏛️ 美国 →
113.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 105.02 105.02 104.89 104.91 4.2K
09:32 104.94 104.94 104.94 104.94 0.2K
09:33 104.98 105.37 104.98 105.20 3.8K
09:38 105.43 105.43 105.30 105.30 1.1K
09:39 105.27 105.27 105.27 105.27 0.6K
09:40 105.23 105.23 105.23 105.23 1.3K
09:41 105.37 105.37 105.37 105.37 0.3K
09:43 105.39 105.40 105.39 105.40 1.0K
09:44 105.30 105.30 105.08 105.28 1.3K
09:45 105.45 105.45 105.41 105.41 1.2K
09:46 105.41 105.41 105.41 105.41 0.3K
09:48 105.37 105.37 105.37 105.37 0.4K
09:49 105.40 105.40 105.40 105.40 5.5K
09:50 105.49 105.49 105.49 105.49 0.9K
09:52 105.38 105.38 105.38 105.38 1.2K
09:54 105.35 105.35 105.35 105.35 0.9K
09:55 105.48 105.48 105.46 105.46 1.2K
09:57 105.30 105.30 105.30 105.30 0.9K
09:58 105.30 105.30 105.30 105.30 0.7K
09:59 105.31 105.31 105.31 105.31 0.3K
10:00 105.32 105.45 105.32 105.45 1.8K
10:01 105.45 105.45 105.45 105.45 0.6K
10:02 105.38 105.38 105.38 105.38 0.3K
10:03 105.50 105.50 105.42 105.46 3.2K
10:04 105.50 105.50 105.50 105.50 0.6K
10:05 105.39 105.46 105.39 105.46 1.9K
10:06 105.43 105.43 105.43 105.43 2.1K
10:08 105.34 105.34 105.34 105.34 1.0K
10:09 105.35 105.44 105.35 105.44 1.9K
10:10 105.48 105.48 105.46 105.46 1.5K
10:12 105.39 105.39 105.39 105.39 1.5K
10:14 105.46 105.46 105.46 105.46 0.1K
10:15 105.47 105.52 105.47 105.52 0.9K
10:17 105.48 105.60 105.48 105.60 2.2K
10:18 105.61 105.61 105.61 105.61 0.2K
10:19 105.62 105.62 105.62 105.62 0.8K
10:22 105.49 105.49 105.49 105.49 0.5K
10:24 105.53 105.53 105.53 105.53 0.8K
10:26 105.43 105.43 105.42 105.43 0.9K
10:27 105.42 105.57 105.42 105.57 0.6K
10:29 105.51 105.58 105.45 105.45 1.6K
10:31 105.44 105.44 105.44 105.44 0.2K
10:32 105.44 105.44 105.41 105.41 1.0K
10:33 105.41 105.41 105.40 105.40 4.8K
10:34 105.40 105.56 105.40 105.56 4.8K
10:36 105.42 105.42 105.41 105.41 1.8K
10:37 105.46 105.50 105.37 105.50 4.9K
10:38 105.62 105.64 105.62 105.64 2.1K
10:43 105.59 105.59 105.54 105.54 1.0K
10:44 105.64 105.66 105.64 105.66 4.8K
10:45 105.72 105.73 105.72 105.73 0.2K
10:46 105.86 105.86 105.86 105.86 0.2K
10:47 105.77 105.77 105.77 105.77 0.5K
10:48 105.69 105.69 105.69 105.69 0.2K
10:49 105.86 105.86 105.86 105.86 0.3K
10:50 105.85 105.87 105.82 105.81 2.2K
10:52 105.94 105.94 105.94 105.94 0.6K
10:53 105.93 105.93 105.91 105.91 0.3K
10:54 105.92 105.96 105.92 105.96 0.9K
10:55 105.92 105.92 105.92 105.92 0.4K
10:56 105.92 105.92 105.84 105.84 1.6K
10:57 105.91 105.93 105.91 105.93 4.8K
10:58 105.93 105.93 105.93 105.93 0.4K
11:00 105.84 105.84 105.84 105.84 1.1K
11:01 105.90 105.90 105.90 105.90 0.1K
11:02 105.85 105.85 105.83 105.83 1.0K
11:03 105.90 105.90 105.90 105.90 0.2K
11:04 105.84 105.84 105.84 105.84 0.1K
11:05 105.84 105.84 105.83 105.83 1.4K
11:07 105.88 105.88 105.84 105.84 0.6K
11:08 105.84 105.89 105.84 105.89 1.1K
11:10 105.88 105.88 105.80 105.80 2.3K
11:12 105.76 105.76 105.76 105.76 1.0K
11:13 105.82 105.82 105.82 105.82 1.0K
11:16 105.68 105.68 105.68 105.68 1.0K
11:17 105.68 105.68 105.68 105.68 0.3K
11:18 105.64 105.64 105.64 105.64 0.3K
11:20 105.52 105.63 105.52 105.63 0.8K
11:21 105.74 105.74 105.60 105.60 0.4K
11:22 105.54 105.64 105.54 105.64 0.3K
11:23 105.55 105.64 105.55 105.64 0.5K
11:25 105.63 105.63 105.63 105.63 1.8K
11:27 105.52 105.52 105.52 105.52 0.8K
11:30 105.37 105.46 105.37 105.38 1.3K
11:31 105.45 105.45 105.38 105.41 1.3K
11:33 105.49 105.49 105.49 105.49 0.2K
11:34 105.43 105.43 105.43 105.43 0.6K
11:35 105.43 105.43 105.43 105.43 0.9K
11:36 105.47 105.48 105.44 105.44 1.0K
11:37 105.29 105.37 105.29 105.37 1.4K
11:38 105.36 105.36 105.35 105.35 0.5K
11:40 105.35 105.35 105.35 105.35 0.3K
11:41 105.26 105.26 105.26 105.26 0.4K
11:42 105.33 105.35 105.33 105.35 0.8K
11:43 105.46 105.46 105.44 105.44 4.1K
11:45 105.43 105.43 105.43 105.43 0.4K
11:46 105.43 105.43 105.43 105.43 0.2K
11:47 105.35 105.39 105.35 105.39 1.1K
11:49 105.42 105.42 105.42 105.42 0.8K
11:50 105.40 105.40 105.40 105.40 0.1K
11:51 105.35 105.35 105.35 105.35 0.9K
11:52 105.45 105.45 105.45 105.45 1.2K
11:53 105.55 105.55 105.55 105.55 0.6K
11:57 105.54 105.54 105.54 105.54 0.5K
11:59 105.53 105.53 105.53 105.53 0.6K
12:01 105.53 105.53 105.53 105.53 1.1K
12:02 105.53 105.53 105.53 105.53 0.5K
12:05 105.60 105.60 105.60 105.60 3.1K
12:07 105.61 105.61 105.61 105.61 1.3K
12:08 105.61 105.66 105.61 105.66 2.1K
12:10 105.64 105.64 105.64 105.64 1.8K
12:11 105.64 105.64 105.64 105.64 0.6K
12:12 105.64 105.66 105.64 105.64 1.0K
12:15 105.64 105.64 105.64 105.64 2.7K
12:17 105.56 105.58 105.56 105.58 0.9K
12:18 105.51 105.51 105.51 105.51 0.1K
12:19 105.61 105.61 105.55 105.61 0.5K
12:20 105.55 105.55 105.55 105.55 0.2K
12:21 105.55 105.57 105.55 105.57 0.4K
12:22 105.57 105.57 105.57 105.57 0.4K
12:23 105.62 105.64 105.57 105.57 0.9K
12:24 105.57 105.57 105.57 105.57 1.4K
12:25 105.57 105.57 105.57 105.57 0.4K
12:26 105.57 105.61 105.57 105.61 0.5K
12:27 105.65 105.65 105.63 105.63 0.6K
12:28 105.59 105.59 105.52 105.52 0.8K
12:30 105.58 105.58 105.58 105.58 0.4K
12:31 105.58 105.59 105.58 105.59 3.5K
12:32 105.63 105.63 105.59 105.59 0.6K
12:35 105.60 105.60 105.60 105.60 0.4K
12:37 105.57 105.57 105.54 105.54 1.7K
12:39 105.60 105.60 105.60 105.60 0.7K
12:40 105.60 105.60 105.58 105.58 1.3K
12:41 105.58 105.58 105.55 105.55 1.6K
12:42 105.59 105.59 105.59 105.59 5.5K
12:44 105.64 105.69 105.64 105.69 1.6K
12:46 105.74 105.74 105.69 105.69 1.8K
12:48 105.71 105.71 105.71 105.71 0.6K
12:50 105.76 105.87 105.76 105.87 2.0K
12:52 105.87 105.87 105.87 105.87 0.4K
12:53 105.84 105.86 105.84 105.86 0.3K
12:54 105.85 105.85 105.85 105.85 1.4K
12:56 105.82 105.82 105.82 105.82 0.2K
12:57 105.73 105.73 105.73 105.73 0.6K
12:58 105.72 105.74 105.72 105.74 1.9K
13:04 105.81 105.81 105.81 105.81 0.5K
13:05 105.80 105.80 105.80 105.80 2.1K
13:09 105.93 105.93 105.79 105.79 2.9K
13:10 105.86 105.86 105.79 105.79 4.3K
13:11 105.79 105.79 105.79 105.79 1.1K
13:13 105.69 105.69 105.69 105.69 0.6K
13:14 105.73 105.73 105.73 105.73 0.3K
13:17 105.69 105.69 105.69 105.69 0.5K
13:18 105.65 105.65 105.65 105.65 1.0K
13:19 105.62 105.62 105.62 105.62 0.3K
13:20 105.61 105.61 105.61 105.61 0.3K
13:21 105.53 105.53 105.53 105.53 0.6K
13:22 105.54 105.65 105.54 105.65 0.9K
13:24 105.64 105.64 105.64 105.64 0.2K
13:25 105.71 105.71 105.71 105.71 2.6K
13:28 105.61 105.61 105.61 105.61 1.2K
13:31 105.66 105.66 105.66 105.66 0.6K
13:32 105.66 105.66 105.66 105.66 0.9K
13:34 105.63 105.63 105.53 105.53 2.0K
13:36 105.64 105.64 105.64 105.64 0.1K
13:37 105.64 105.64 105.63 105.63 0.3K
13:38 105.63 105.63 105.63 105.63 0.3K
13:39 105.71 105.72 105.71 105.72 2.0K
13:40 105.73 105.73 105.73 105.73 0.8K
13:41 105.73 105.73 105.72 105.72 1.6K
13:42 105.73 105.73 105.69 105.69 1.6K
13:43 105.72 105.72 105.71 105.71 0.3K
13:44 105.75 105.78 105.75 105.78 1.3K
13:45 105.81 105.82 105.81 105.82 1.0K
13:47 105.88 105.88 105.88 105.88 0.1K
13:48 105.90 105.98 105.90 105.98 1.5K
13:49 105.98 105.98 105.98 105.98 0.4K
13:51 106.00 106.00 106.00 106.00 0.1K
13:52 105.92 105.96 105.92 105.96 1.6K
13:55 105.96 105.96 105.96 105.96 1.4K
13:56 105.95 105.95 105.87 105.87 0.6K
13:59 105.96 105.96 105.90 105.90 0.2K
14:00 106.10 106.10 106.09 106.09 3.1K
14:01 106.15 106.18 106.06 106.06 1.9K
14:02 106.13 106.13 106.13 106.13 3.9K
14:03 106.16 106.16 106.10 106.10 5.5K
14:04 106.08 106.19 106.08 106.19 5.9K
14:06 106.19 106.19 106.18 106.18 1.9K
14:07 106.22 106.22 106.10 106.22 0.6K
14:08 106.21 106.21 106.21 106.21 0.7K
14:09 106.19 106.19 106.16 106.16 1.0K
14:11 106.05 106.05 106.05 106.05 0.7K
14:12 106.01 106.12 106.01 106.12 1.6K
14:13 106.20 106.20 106.02 106.12 0.7K
14:14 106.12 106.12 106.11 106.11 2.5K
14:15 106.11 106.11 105.96 106.06 2.3K
14:16 106.11 106.11 106.11 106.11 1.4K
14:17 106.18 106.25 106.18 106.25 3.7K
14:19 106.35 106.35 106.35 106.35 0.4K
14:20 106.35 106.35 106.35 106.35 0.9K
14:21 106.35 106.35 106.35 106.35 1.2K
14:22 106.36 106.36 106.36 106.36 0.1K
14:23 106.46 106.61 106.46 106.61 2.0K
14:24 106.53 106.54 106.53 106.54 1.6K
14:25 106.44 106.44 106.39 106.39 3.6K
14:27 106.42 106.55 106.42 106.55 0.9K
14:29 106.60 106.60 106.60 106.60 0.8K
14:30 106.65 106.65 106.61 106.61 0.5K
14:31 106.45 106.61 106.45 106.61 0.7K
14:32 106.45 106.59 106.28 106.29 4.3K
14:33 106.41 106.41 106.40 106.40 1.5K
14:34 106.39 106.39 106.38 106.38 0.4K
14:35 106.39 106.39 106.15 106.15 3.1K
14:37 106.25 106.27 106.17 106.18 1.4K
14:39 106.11 106.11 105.98 106.01 0.6K
14:40 106.11 106.29 106.11 106.29 3.4K
14:41 106.19 106.23 106.19 106.23 13.3K
14:42 106.23 106.23 106.15 106.19 13.9K
14:43 106.18 106.24 106.16 106.16 1.9K
14:44 106.16 106.16 106.16 106.16 1.5K
14:45 106.18 106.19 106.10 106.10 1.4K
14:46 106.10 106.10 106.10 106.10 1.1K
14:47 106.11 106.11 106.11 106.11 0.5K
14:48 106.11 106.22 106.11 106.22 1.4K
14:49 106.17 106.17 106.11 106.17 1.1K
14:50 106.04 106.12 106.04 106.12 1.2K
14:51 105.99 106.06 105.99 106.06 1.7K
14:52 106.06 106.06 105.89 105.89 1.8K
14:53 105.94 105.94 105.92 105.92 0.9K
14:54 105.92 105.92 105.92 105.92 0.3K
14:55 105.93 106.07 105.93 106.02 3.1K
14:56 106.08 106.08 106.08 106.08 1.2K
14:57 106.21 106.23 106.21 106.23 1.2K
14:58 106.37 106.37 106.37 106.37 0.5K
14:59 106.37 106.46 106.32 106.46 2.9K
15:00 106.53 106.53 106.53 106.53 0.1K
15:01 106.45 106.45 106.45 106.45 1.6K
15:02 106.64 106.64 106.64 106.64 1.2K
15:03 106.64 106.64 106.61 106.61 2.1K
15:04 106.75 106.75 106.68 106.68 1.6K
15:05 106.71 106.71 106.71 106.71 1.3K
15:06 106.71 106.71 106.71 106.71 0.9K
15:07 106.80 106.87 106.80 106.87 1.2K
15:08 106.98 106.98 106.98 106.98 1.8K
15:09 106.99 107.03 106.87 106.87 10.1K
15:10 106.95 106.95 106.94 106.94 1.0K
15:11 106.77 106.77 106.77 106.77 1.6K
15:12 106.83 106.83 106.83 106.83 2.7K
15:13 106.85 106.85 106.81 106.81 6.1K
15:15 106.91 106.91 106.84 106.84 2.8K
15:18 107.02 107.02 106.96 106.96 2.9K
15:20 106.94 106.94 106.94 106.94 2.3K
15:23 107.03 107.03 107.03 107.03 2.4K
15:24 107.24 107.28 107.24 107.28 0.5K
15:25 107.25 107.25 107.14 107.14 2.5K
15:26 107.18 107.19 107.15 107.19 4.7K
15:27 107.19 107.26 107.18 107.26 3.2K
15:28 107.32 107.45 107.32 107.39 4.5K
15:29 107.36 107.36 107.31 107.34 0.9K
15:30 107.36 107.36 107.17 107.27 4.8K
15:31 107.27 107.27 107.22 107.22 5.6K
15:33 107.22 107.22 107.17 107.17 0.9K
15:34 107.14 107.19 107.14 107.19 2.4K
15:35 107.23 107.27 107.20 107.27 3.6K
15:36 107.34 107.34 107.26 107.27 3.2K
15:37 107.27 107.27 107.27 107.27 1.0K
15:38 107.29 107.29 107.29 107.29 0.2K
15:39 107.32 107.32 107.25 107.32 0.9K
15:40 107.25 107.25 107.18 107.24 4.4K
15:41 107.26 107.28 107.26 107.28 3.0K
15:42 107.36 107.44 107.36 107.44 2.8K
15:43 107.40 107.40 107.37 107.37 1.4K
15:44 107.42 107.42 107.38 107.38 1.6K
15:45 107.37 107.37 107.27 107.27 5.1K
15:46 107.29 107.35 107.29 107.35 2.8K
15:47 107.39 107.42 107.39 107.42 1.2K
15:48 107.45 107.51 107.41 107.51 4.9K
15:49 107.44 107.50 107.44 107.50 2.4K
15:50 107.38 107.38 107.24 107.25 10.4K
15:51 107.28 107.32 107.28 107.29 4.5K
15:52 107.29 107.38 107.29 107.37 4.0K
15:53 107.39 107.42 107.38 107.38 4.8K
15:54 107.42 107.56 107.42 107.52 12.3K
15:55 107.58 107.59 107.39 107.46 10.0K
15:56 107.44 107.44 107.19 107.19 11.5K
15:57 107.19 107.40 107.19 107.40 11.0K
15:58 107.37 107.40 107.34 107.34 16.6K
15:59 107.37 107.45 107.31 107.42 274.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据