Marathon Petroleum Corp

MPC
🏛️ 美国 →
191.54
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 146.51 147.89 144.69 146.69 25.9K
09:32 146.65 146.65 146.17 146.50 3.2K
09:33 145.89 146.67 145.75 146.30 13.4K
09:34 146.22 146.22 146.21 146.21 1.9K
09:35 146.34 146.34 146.21 146.22 6.4K
09:36 146.22 146.23 146.22 146.23 2.4K
09:37 146.23 147.12 146.22 147.12 3.7K
09:38 147.01 147.36 147.01 147.36 1.7K
09:39 147.24 147.24 146.93 146.93 11.0K
09:40 146.93 147.29 146.93 147.05 4.5K
09:41 146.98 146.98 146.56 146.56 5.8K
09:42 146.56 146.75 146.56 146.75 1.6K
09:43 146.76 146.76 146.62 146.62 1.8K
09:44 146.77 146.77 146.77 146.77 2.2K
09:45 147.00 147.05 147.00 147.05 3.7K
09:46 146.65 146.89 146.65 146.70 8.6K
09:47 146.91 146.91 146.71 146.71 1.9K
09:48 146.71 146.71 146.62 146.64 1.8K
09:49 146.59 146.59 146.59 146.59 1.9K
09:50 146.59 146.77 146.59 146.77 0.5K
09:51 146.77 146.82 146.66 146.66 4.1K
09:52 146.83 147.02 146.83 147.00 8.1K
09:53 147.00 147.49 146.99 147.49 9.2K
09:54 147.49 147.72 147.49 147.72 1.9K
09:55 147.47 147.47 147.47 147.47 7.8K
09:56 147.46 147.46 147.33 147.33 4.4K
09:57 147.33 147.33 147.23 147.27 1.2K
09:58 147.00 147.05 146.99 147.05 3.6K
09:59 147.05 147.25 147.05 147.15 2.7K
10:00 147.15 147.18 147.15 147.18 1.2K
10:01 147.18 147.18 147.05 147.05 0.8K
10:02 147.09 147.09 146.94 146.94 3.2K
10:03 146.79 146.90 146.78 146.90 6.9K
10:04 146.90 146.90 146.90 146.90 1.0K
10:05 146.89 146.95 146.67 146.95 1.2K
10:06 146.67 146.67 146.63 146.63 2.8K
10:07 146.73 146.73 146.54 146.54 3.2K
10:08 146.41 146.44 146.30 146.41 3.5K
10:09 146.41 146.57 146.34 146.51 3.8K
10:10 146.45 146.53 146.45 146.53 1.8K
10:11 146.53 146.73 146.53 146.73 3.6K
10:12 146.68 146.68 146.62 146.62 1.5K
10:13 146.62 146.62 146.62 146.62 1.5K
10:14 146.62 146.70 146.53 146.53 3.0K
10:15 146.53 146.64 146.47 146.64 2.7K
10:16 146.64 146.82 146.64 146.82 1.4K
10:17 146.82 146.82 146.70 146.81 1.8K
10:18 146.81 146.81 146.77 146.77 0.9K
10:19 146.80 146.81 146.70 146.70 6.2K
10:20 146.66 146.72 146.66 146.70 3.9K
10:21 146.70 146.80 146.70 146.80 0.8K
10:22 146.80 146.80 146.74 146.80 1.4K
10:23 146.80 146.80 146.78 146.78 2.3K
10:24 146.78 146.91 146.78 146.91 5.1K
10:25 146.91 146.91 146.82 146.82 1.3K
10:26 146.91 146.91 146.90 146.90 1.7K
10:27 146.90 147.19 146.90 147.13 6.6K
10:28 147.17 147.22 147.09 147.09 4.9K
10:29 146.94 147.02 146.94 147.02 4.9K
10:30 147.02 147.02 147.02 147.02 0.1K
10:31 147.06 147.29 147.05 147.29 3.6K
10:32 147.50 147.50 147.43 147.46 7.3K
10:33 147.46 147.53 147.46 147.53 1.8K
10:34 147.53 147.53 147.50 147.50 1.4K
10:35 147.56 147.58 147.56 147.58 0.9K
10:36 147.55 147.86 147.55 147.86 10.5K
10:37 147.87 147.88 147.66 147.66 8.3K
10:38 147.65 147.65 147.58 147.58 2.1K
10:39 147.57 147.63 147.57 147.63 1.4K
10:40 147.52 147.52 147.35 147.39 9.1K
10:41 147.46 147.51 147.46 147.51 1.3K
10:42 147.51 147.51 147.48 147.48 0.9K
10:43 147.48 147.48 147.42 147.42 2.6K
10:44 147.50 147.63 147.43 147.43 15.2K
10:45 147.43 147.43 147.13 147.13 11.4K
10:46 147.21 147.21 147.21 147.21 0.5K
10:47 147.21 147.28 147.18 147.25 3.3K
10:48 147.25 147.38 147.17 147.17 10.8K
10:49 147.08 147.31 147.08 147.31 7.1K
10:50 147.31 147.43 147.31 147.42 3.8K
10:51 147.35 147.50 147.35 147.48 1.7K
10:52 147.48 147.49 147.48 147.49 0.4K
10:53 147.49 147.49 147.48 147.48 2.5K
10:54 147.48 147.48 147.48 147.48 0.6K
10:55 147.42 147.42 147.31 147.31 6.4K
10:56 147.22 147.30 147.20 147.30 2.3K
10:57 147.31 147.35 147.31 147.35 1.3K
10:58 147.48 147.57 147.40 147.57 2.7K
10:59 147.53 147.53 147.41 147.49 3.2K
11:00 147.34 147.40 147.25 147.40 1.6K
11:01 147.40 147.40 147.40 147.40 4.8K
11:02 147.40 147.49 147.40 147.45 1.5K
11:03 147.45 147.63 147.45 147.63 5.6K
11:04 147.63 147.63 147.63 147.63 1.9K
11:05 147.63 147.63 147.63 147.63 0.5K
11:06 147.63 147.63 147.28 147.46 12.6K
11:07 147.46 147.46 147.13 147.17 11.1K
11:08 147.17 147.30 147.17 147.30 1.6K
11:09 147.30 147.41 147.15 147.41 2.2K
11:10 147.36 147.36 147.20 147.26 2.8K
11:11 147.26 147.26 147.24 147.24 0.7K
11:12 147.26 147.26 147.21 147.21 1.6K
11:13 147.21 147.30 147.18 147.30 2.9K
11:14 147.30 147.31 147.30 147.31 2.6K
11:15 147.31 147.31 147.31 147.31 0.2K
11:16 147.31 147.31 147.19 147.19 1.0K
11:17 147.16 147.23 147.16 147.22 3.9K
11:18 147.22 147.22 147.17 147.19 2.6K
11:19 147.19 147.19 147.10 147.10 1.4K
11:20 147.10 147.10 146.95 146.95 4.0K
11:21 146.95 146.95 146.88 146.89 3.0K
11:22 146.89 147.00 146.89 147.00 2.4K
11:23 147.00 147.11 147.00 147.11 0.8K
11:24 147.11 147.11 147.01 147.01 0.6K
11:25 146.83 146.89 146.83 146.84 7.6K
11:26 146.84 147.24 146.83 147.24 10.5K
11:27 147.24 147.49 147.24 147.49 8.4K
11:28 147.49 147.55 147.49 147.55 0.5K
11:29 147.55 147.55 147.55 147.55 0.5K
11:30 147.39 147.54 147.39 147.51 1.3K
11:31 147.36 147.45 147.36 147.45 1.9K
11:32 147.44 147.44 147.44 147.44 1.2K
11:33 147.44 147.45 147.44 147.45 0.5K
11:34 147.45 147.45 147.45 147.45 0.8K
11:35 147.38 147.51 147.38 147.44 2.6K
11:36 147.44 147.44 147.34 147.34 2.8K
11:37 147.34 147.34 147.25 147.25 0.9K
11:38 147.25 147.39 147.25 147.39 1.2K
11:39 147.39 147.40 147.39 147.40 0.8K
11:40 147.29 147.35 147.29 147.35 0.6K
11:41 147.35 147.42 147.35 147.42 1.4K
11:42 147.42 147.42 147.42 147.42 0.4K
11:43 147.42 147.59 147.42 147.52 5.0K
11:44 147.52 147.52 147.52 147.52 0.6K
11:45 147.52 147.52 147.52 147.52 0.3K
11:46 147.52 147.52 147.36 147.37 0.9K
11:47 147.37 147.46 147.37 147.46 1.7K
11:48 147.46 147.58 147.46 147.58 2.0K
11:49 147.51 147.62 147.51 147.56 6.8K
11:50 147.56 147.56 147.56 147.56 1.2K
11:51 147.56 147.64 147.54 147.64 0.6K
11:52 147.64 147.64 147.61 147.61 4.6K
11:53 147.66 147.72 147.66 147.69 7.6K
11:54 147.69 147.70 147.69 147.70 1.0K
11:55 147.70 147.70 147.66 147.66 0.7K
11:56 147.58 147.58 147.58 147.58 1.8K
11:57 147.58 147.58 147.58 147.58 0.3K
11:58 147.58 147.58 147.58 147.58 0.2K
11:59 147.54 147.60 147.54 147.60 2.6K
12:00 147.56 147.56 147.56 147.56 1.5K
12:01 147.56 147.71 147.56 147.66 3.1K
12:02 147.66 147.66 147.66 147.66 0.4K
12:03 147.66 147.66 147.66 147.66 0.0K
12:04 147.66 147.66 147.66 147.66 1.2K
12:05 147.74 147.79 147.68 147.76 2.8K
12:06 147.76 147.82 147.76 147.82 1.4K
12:07 147.91 147.95 147.91 147.95 22.7K
12:08 147.96 147.96 147.85 147.85 4.0K
12:09 147.76 147.76 147.72 147.72 1.4K
12:10 147.72 147.72 147.65 147.65 1.3K
12:11 147.65 147.94 147.65 147.94 3.0K
12:12 147.94 147.94 147.67 147.77 4.1K
12:13 147.77 147.89 147.77 147.89 0.9K
12:14 147.89 147.89 147.75 147.75 1.5K
12:15 147.75 147.75 147.70 147.70 2.1K
12:16 147.70 147.70 147.59 147.59 1.5K
12:17 147.59 147.69 147.59 147.63 1.8K
12:18 147.63 147.66 147.63 147.66 1.8K
12:19 147.66 147.74 147.66 147.67 1.2K
12:20 147.67 147.75 147.67 147.75 0.3K
12:21 147.75 147.75 147.75 147.75 0.5K
12:22 147.68 147.80 147.68 147.80 3.0K
12:23 147.80 147.80 147.75 147.75 2.2K
12:24 147.84 147.89 147.84 147.89 1.3K
12:25 147.89 147.89 147.83 147.83 0.7K
12:26 147.83 147.83 147.76 147.77 3.9K
12:27 147.77 147.80 147.70 147.80 2.3K
12:28 147.80 147.92 147.80 147.88 3.7K
12:29 147.88 147.88 147.88 147.88 0.5K
12:30 147.88 147.88 147.86 147.86 0.9K
12:31 147.86 147.96 147.80 147.96 2.3K
12:32 147.96 147.96 147.81 147.81 3.2K
12:33 147.81 147.81 147.79 147.79 0.4K
12:34 147.79 147.79 147.79 147.79 1.8K
12:35 147.79 147.98 147.79 147.98 1.2K
12:36 147.98 148.05 147.98 148.05 0.9K
12:37 148.05 148.05 148.05 148.05 1.0K
12:38 148.05 148.05 147.98 147.98 1.8K
12:39 147.98 147.98 147.98 147.98 0.2K
12:40 148.11 148.11 148.10 148.10 0.9K
12:41 148.10 148.14 148.10 148.14 1.1K
12:42 148.14 148.14 148.10 148.10 4.6K
12:43 148.10 148.16 147.99 148.14 2.4K
12:44 148.14 148.17 148.09 148.17 0.6K
12:45 148.17 148.17 148.06 148.06 0.3K
12:46 148.06 148.06 148.06 148.06 0.4K
12:47 148.06 148.17 148.06 148.17 7.8K
12:48 148.14 148.21 148.14 148.21 2.3K
12:49 148.19 148.21 148.18 148.18 3.6K
12:50 148.21 148.32 148.19 148.26 11.5K
12:51 148.29 148.41 148.29 148.41 3.3K
12:52 148.48 148.48 148.48 148.48 0.9K
12:53 148.48 148.55 148.48 148.51 3.8K
12:54 148.51 148.51 148.51 148.51 0.4K
12:55 148.62 148.68 148.60 148.68 3.2K
12:56 148.68 148.70 148.68 148.70 1.0K
12:57 148.65 148.65 148.61 148.61 2.7K
12:58 148.48 148.56 148.48 148.56 1.8K
12:59 148.56 148.56 148.50 148.50 1.5K
13:00 148.50 148.53 148.44 148.53 1.7K
13:01 148.53 148.56 148.53 148.56 3.4K
13:02 148.56 148.56 148.43 148.43 4.5K
13:03 148.43 148.47 148.38 148.42 1.9K
13:04 148.45 148.50 148.39 148.50 3.1K
13:05 148.50 148.50 148.50 148.50 0.4K
13:06 148.56 148.58 148.55 148.55 2.9K
13:07 148.49 148.54 148.47 148.54 2.3K
13:08 148.54 148.54 148.54 148.54 0.4K
13:09 148.54 148.54 148.44 148.44 2.6K
13:10 148.40 148.48 148.40 148.48 3.5K
13:11 148.57 148.61 148.57 148.61 1.7K
13:12 148.61 148.63 148.59 148.63 2.6K
13:13 148.63 148.63 148.54 148.54 3.0K
13:14 148.43 148.47 148.43 148.47 4.7K
13:15 148.47 148.47 148.37 148.39 1.4K
13:16 148.39 148.51 148.39 148.51 7.4K
13:17 148.51 148.57 148.51 148.57 1.3K
13:18 148.57 148.58 148.53 148.53 7.1K
13:19 148.53 148.66 148.53 148.60 3.9K
13:20 148.60 148.62 148.60 148.60 2.9K
13:21 148.66 148.73 148.66 148.67 3.8K
13:22 148.67 148.67 148.59 148.60 2.9K
13:23 148.53 148.70 148.53 148.70 2.0K
13:24 148.70 148.70 148.70 148.70 0.5K
13:25 148.70 148.70 148.57 148.61 0.9K
13:26 148.61 148.63 148.61 148.63 0.7K
13:27 148.63 148.83 148.63 148.83 2.6K
13:28 148.86 148.87 148.65 148.65 7.5K
13:29 148.65 148.65 148.65 148.65 0.2K
13:30 148.65 148.70 148.65 148.70 1.1K
13:31 148.70 148.82 148.70 148.74 1.1K
13:32 148.54 148.54 148.50 148.50 2.1K
13:33 148.50 148.50 148.45 148.45 0.6K
13:34 148.45 148.48 148.42 148.42 3.5K
13:35 148.43 148.43 148.31 148.39 2.1K
13:36 148.39 148.41 148.39 148.41 0.8K
13:37 148.41 148.50 148.41 148.50 1.6K
13:38 148.49 148.49 148.49 148.49 0.9K
13:39 148.47 148.47 148.40 148.46 2.7K
13:40 148.51 148.51 148.42 148.42 1.5K
13:41 148.42 148.42 148.42 148.42 0.3K
13:42 148.46 148.48 148.40 148.48 2.5K
13:43 148.48 148.53 148.35 148.35 5.5K
13:44 148.35 148.35 148.14 148.30 3.8K
13:45 148.30 148.30 148.21 148.21 6.6K
13:46 148.27 148.27 148.22 148.22 4.8K
13:47 148.22 148.23 148.21 148.21 5.2K
13:48 148.21 148.25 148.21 148.25 1.0K
13:49 148.25 148.30 148.20 148.29 0.8K
13:50 148.22 148.27 148.22 148.27 2.6K
13:51 148.27 148.27 148.17 148.18 1.2K
13:52 148.18 148.30 148.18 148.30 2.4K
13:53 148.30 148.41 148.29 148.29 1.2K
13:54 148.29 148.30 148.24 148.30 1.1K
13:55 148.30 148.34 148.30 148.34 0.9K
13:56 148.34 148.34 148.21 148.21 1.2K
13:57 148.22 148.23 148.16 148.23 4.4K
13:58 148.16 148.22 148.16 148.22 3.1K
13:59 148.22 148.22 148.14 148.14 9.2K
14:00 148.07 148.07 147.84 147.89 6.5K
14:01 147.71 148.07 147.71 148.07 10.9K
14:02 148.13 148.21 148.13 148.21 2.5K
14:03 148.01 148.10 148.01 148.10 2.3K
14:04 148.10 148.35 148.10 148.35 2.6K
14:05 148.35 148.42 148.27 148.42 2.7K
14:06 148.35 148.35 148.15 148.16 4.6K
14:07 148.16 148.16 148.15 148.15 1.7K
14:08 148.15 148.24 148.13 148.20 4.2K
14:09 148.25 148.25 148.25 148.25 0.7K
14:10 148.25 148.30 148.23 148.23 2.3K
14:11 148.30 148.35 148.30 148.31 2.0K
14:12 148.31 148.35 148.31 148.35 1.7K
14:13 148.35 148.35 148.31 148.31 0.6K
14:14 148.31 148.31 148.31 148.31 0.3K
14:15 148.31 148.31 148.31 148.31 0.4K
14:16 148.31 148.39 148.22 148.22 0.6K
14:17 148.27 148.35 148.27 148.31 4.5K
14:18 148.31 148.36 148.28 148.36 2.5K
14:19 148.36 148.39 148.26 148.26 1.9K
14:20 148.26 148.36 148.26 148.36 1.5K
14:21 148.38 148.45 148.32 148.45 4.1K
14:22 148.45 148.45 148.36 148.36 0.5K
14:23 148.36 148.44 148.36 148.44 1.4K
14:24 148.44 148.49 148.44 148.49 1.5K
14:25 148.49 148.49 148.49 148.49 0.7K
14:26 148.39 148.39 148.39 148.39 0.7K
14:27 148.39 148.40 148.39 148.40 0.8K
14:28 148.40 148.49 148.25 148.25 3.6K
14:29 148.31 148.31 148.13 148.13 1.9K
14:30 148.22 148.32 148.22 148.29 2.9K
14:31 148.28 148.41 148.28 148.35 3.9K
14:32 148.35 148.49 148.35 148.49 2.5K
14:33 148.49 148.63 148.49 148.63 1.2K
14:34 148.63 148.63 148.44 148.49 2.2K
14:35 148.39 148.50 148.35 148.50 3.7K
14:36 148.50 148.67 148.50 148.67 5.6K
14:37 148.67 148.67 148.51 148.56 10.4K
14:38 148.56 148.59 148.56 148.59 1.4K
14:39 148.59 148.59 148.30 148.30 1.8K
14:40 148.30 148.49 148.30 148.49 2.9K
14:41 148.49 148.49 148.49 148.49 0.3K
14:42 148.30 148.54 148.30 148.54 4.0K
14:43 148.54 148.54 148.54 148.54 0.9K
14:44 148.54 148.70 148.54 148.59 4.3K
14:45 148.59 148.80 148.59 148.73 3.3K
14:46 148.73 148.73 148.60 148.60 3.2K
14:47 148.60 148.65 148.54 148.54 2.0K
14:48 148.54 148.60 148.54 148.60 1.8K
14:49 148.59 148.59 148.59 148.59 1.5K
14:50 148.59 148.69 148.59 148.69 5.4K
14:51 148.74 148.76 148.74 148.76 1.9K
14:52 148.76 148.76 148.76 148.76 1.1K
14:53 148.76 149.00 148.76 149.00 3.9K
14:54 149.02 149.19 149.02 149.19 4.2K
14:55 149.16 149.17 149.03 149.03 3.0K
14:56 149.00 149.12 149.00 149.06 7.1K
14:57 149.28 149.35 149.28 149.35 3.1K
14:58 149.35 149.35 149.35 149.35 0.9K
14:59 149.35 149.35 149.07 149.07 2.2K
15:00 149.07 149.09 149.07 149.09 4.0K
15:01 149.29 149.32 149.29 149.32 1.3K
15:02 149.41 149.41 149.28 149.28 3.9K
15:03 149.24 149.29 149.24 149.29 2.5K
15:04 149.29 149.35 149.29 149.35 1.3K
15:05 149.35 149.35 149.28 149.31 3.2K
15:06 149.31 149.31 149.29 149.29 3.0K
15:07 149.29 149.29 149.20 149.20 1.8K
15:08 149.27 149.41 149.27 149.41 2.6K
15:09 149.25 149.25 149.25 149.25 1.8K
15:10 149.28 149.43 149.28 149.43 4.8K
15:11 149.43 149.43 149.43 149.43 1.6K
15:12 149.53 149.57 149.53 149.57 3.6K
15:13 149.57 149.64 149.57 149.62 5.9K
15:14 149.58 149.61 149.51 149.51 3.7K
15:15 149.52 149.68 149.52 149.66 3.1K
15:16 149.71 149.79 149.71 149.79 4.9K
15:17 149.82 149.82 149.79 149.80 3.9K
15:18 149.80 149.91 149.80 149.91 3.3K
15:19 149.95 149.95 149.86 149.88 5.8K
15:20 149.84 149.84 149.67 149.67 19.6K
15:21 149.75 149.75 149.64 149.64 7.1K
15:22 149.66 149.66 149.55 149.58 22.4K
15:23 149.67 149.73 149.67 149.71 3.2K
15:24 149.75 149.86 149.75 149.86 3.6K
15:25 149.86 149.87 149.70 149.70 3.5K
15:26 149.72 149.78 149.67 149.78 2.7K
15:27 149.70 149.70 149.55 149.55 4.0K
15:28 149.47 149.47 149.30 149.30 6.7K
15:29 149.30 149.30 149.20 149.25 8.3K
15:30 149.10 149.22 149.04 149.14 8.5K
15:31 149.23 149.42 149.23 149.42 4.1K
15:32 149.29 149.33 149.25 149.25 3.9K
15:33 149.25 149.37 149.25 149.37 2.6K
15:34 149.31 149.59 149.31 149.59 36.3K
15:35 149.59 149.66 149.58 149.66 5.0K
15:36 149.66 149.70 149.63 149.69 6.6K
15:37 149.73 150.01 149.73 150.01 21.5K
15:38 150.07 150.07 149.94 149.94 6.6K
15:39 149.94 149.96 149.92 149.96 3.7K
15:40 149.92 149.92 149.85 149.85 15.0K
15:41 149.81 149.97 149.81 149.97 6.1K
15:42 150.11 150.22 150.11 150.22 23.2K
15:43 150.22 150.32 150.22 150.32 21.8K
15:44 150.31 150.52 150.31 150.52 21.4K
15:45 150.48 150.60 150.48 150.60 17.0K
15:46 150.55 150.55 150.39 150.41 166.1K
15:47 150.40 150.40 150.36 150.40 10.3K
15:48 150.35 150.50 150.35 150.50 19.5K
15:49 150.44 150.58 150.43 150.55 33.0K
15:50 150.55 150.55 150.33 150.33 33.5K
15:51 150.38 150.38 150.11 150.20 12.4K
15:52 150.00 150.00 149.76 149.97 14.8K
15:53 149.99 150.04 149.98 149.98 15.7K
15:54 149.97 150.25 149.97 150.25 23.8K
15:55 150.27 150.31 150.20 150.31 32.4K
15:56 150.30 150.38 150.08 150.08 105.4K
15:57 150.02 150.03 149.83 149.98 82.4K
15:58 149.94 149.98 149.75 149.75 25.9K
15:59 149.73 149.78 149.35 149.35 50.4K
16:00 149.37 149.80 149.31 149.57 1,634.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据