Marathon Petroleum Corp

MPC
🏛️ 美国 →
193.14
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 168.25 168.58 167.51 167.81 42.1K
09:31 167.41 167.41 166.57 166.57 10.0K
09:32 166.68 167.81 166.68 167.41 8.6K
09:33 167.36 167.81 167.36 167.41 2.9K
09:34 167.61 168.84 167.61 168.76 10.9K
09:35 168.74 168.94 168.74 168.94 8.0K
09:36 168.92 169.30 168.92 169.30 10.0K
09:37 169.39 169.39 168.61 168.74 12.7K
09:38 168.77 168.77 168.55 168.67 4.2K
09:39 168.61 168.70 168.59 168.70 2.9K
09:40 168.66 168.76 168.65 168.65 2.4K
09:41 168.64 168.82 168.53 168.82 5.7K
09:42 168.82 168.96 168.82 168.85 5.3K
09:43 168.70 168.70 168.43 168.57 2.9K
09:44 168.45 168.63 168.45 168.60 5.6K
09:45 168.48 168.64 168.48 168.54 7.3K
09:46 168.59 168.74 168.56 168.72 5.6K
09:47 168.77 168.77 168.77 168.77 4.3K
09:48 168.67 168.67 168.58 168.60 4.7K
09:49 168.35 168.43 168.35 168.43 6.3K
09:50 168.32 168.86 168.32 168.81 9.7K
09:51 168.85 169.09 168.85 169.02 6.5K
09:52 169.00 169.06 169.00 169.06 5.1K
09:53 169.03 169.12 168.65 169.12 6.5K
09:54 169.30 169.43 169.30 169.34 5.6K
09:55 169.30 169.48 169.30 169.48 2.3K
09:56 169.47 169.70 169.47 169.48 4.3K
09:57 169.29 169.32 169.01 169.16 10.5K
09:58 169.16 169.16 169.01 169.01 4.3K
09:59 169.05 169.13 169.05 169.13 5.1K
10:00 169.04 169.46 169.04 169.46 9.5K
10:01 169.46 169.69 169.39 169.39 9.8K
10:02 169.49 169.78 169.44 169.78 12.2K
10:03 169.77 169.93 169.68 169.83 7.5K
10:04 169.70 169.70 169.24 169.26 12.7K
10:05 169.30 169.74 169.19 169.71 11.6K
10:06 169.60 169.65 169.60 169.65 2.6K
10:07 169.65 169.65 169.35 169.35 4.6K
10:08 169.53 169.53 169.35 169.35 6.8K
10:09 169.48 169.51 169.40 169.42 11.0K
10:10 169.40 169.45 169.19 169.22 6.4K
10:11 169.30 169.30 169.10 169.20 6.2K
10:12 169.18 169.21 169.09 169.09 13.5K
10:13 169.19 169.48 169.19 169.37 9.6K
10:14 169.37 169.37 169.21 169.26 7.1K
10:15 169.26 169.26 169.17 169.17 4.7K
10:16 169.17 169.24 169.13 169.24 5.7K
10:17 169.24 169.40 169.23 169.30 12.2K
10:18 169.32 169.32 168.99 168.99 5.0K
10:19 168.95 169.15 168.88 169.00 6.0K
10:20 169.01 169.02 169.01 169.02 4.1K
10:21 168.99 169.07 168.99 169.07 7.0K
10:22 169.05 169.05 168.96 168.99 2.4K
10:23 168.98 169.00 168.97 169.00 9.4K
10:24 168.89 168.98 168.88 168.88 5.5K
10:25 168.88 168.89 168.85 168.85 2.8K
10:26 168.82 168.82 168.82 168.82 3.5K
10:27 168.82 168.91 168.82 168.91 6.0K
10:28 168.90 168.98 168.88 168.95 7.8K
10:29 168.97 169.05 168.87 169.05 7.3K
10:30 169.02 169.10 168.97 169.05 6.5K
10:31 168.93 168.97 168.82 168.87 3.9K
10:32 168.89 169.03 168.89 169.03 4.4K
10:33 168.98 169.09 168.98 169.01 8.1K
10:34 168.96 169.08 168.92 169.08 11.6K
10:35 169.06 169.13 169.06 169.13 2.8K
10:36 169.11 169.14 169.07 169.14 1.6K
10:37 169.14 169.14 168.83 168.83 6.8K
10:38 168.83 168.83 168.81 168.81 2.3K
10:39 168.78 168.80 168.76 168.80 4.2K
10:40 168.87 168.87 168.74 168.84 12.8K
10:41 168.84 168.98 168.84 168.97 4.4K
10:42 168.95 168.96 168.95 168.96 1.9K
10:43 168.90 168.90 168.83 168.90 2.2K
10:44 168.90 168.91 168.87 168.88 5.4K
10:45 168.76 168.76 168.76 168.76 2.3K
10:46 168.70 168.81 168.70 168.75 7.7K
10:47 168.83 168.88 168.79 168.86 6.6K
10:48 168.82 168.82 168.79 168.82 4.0K
10:49 168.82 168.89 168.77 168.84 15.6K
10:50 168.92 168.92 168.85 168.86 3.1K
10:51 168.86 168.99 168.86 168.99 8.6K
10:52 168.92 168.96 168.84 168.96 12.1K
10:53 169.03 169.09 169.00 169.00 11.4K
10:54 168.87 168.95 168.81 168.95 8.2K
10:55 168.96 169.11 168.96 169.10 5.7K
10:56 169.01 169.01 168.74 168.74 6.9K
10:57 168.80 168.80 168.80 168.80 0.6K
10:58 168.79 168.83 168.79 168.83 2.5K
10:59 168.79 168.82 168.77 168.77 4.4K
11:00 168.69 168.70 168.62 168.62 7.2K
11:01 168.61 168.70 168.61 168.63 7.8K
11:02 168.61 168.72 168.53 168.72 7.7K
11:03 168.70 168.72 168.60 168.60 3.3K
11:04 168.53 168.53 168.51 168.51 3.7K
11:05 168.51 168.68 168.51 168.56 11.4K
11:06 168.47 168.47 168.47 168.47 2.6K
11:07 168.50 168.66 168.50 168.66 4.4K
11:08 168.72 168.87 168.72 168.80 5.6K
11:09 168.80 168.86 168.80 168.86 4.0K
11:10 168.93 169.09 168.93 169.09 9.6K
11:11 169.09 169.15 169.08 169.15 2.6K
11:12 169.14 169.20 169.08 169.08 3.7K
11:13 169.06 169.12 169.04 169.04 5.4K
11:14 169.03 169.03 168.93 168.96 5.3K
11:15 168.96 169.03 168.96 169.00 4.7K
11:16 169.13 169.22 169.13 169.21 9.8K
11:17 169.21 169.35 169.21 169.34 4.9K
11:18 169.34 169.51 169.32 169.37 8.2K
11:19 169.44 169.45 169.44 169.45 1.1K
11:20 169.37 169.41 169.23 169.23 7.3K
11:21 169.40 169.41 169.28 169.39 2.9K
11:22 169.41 169.43 169.35 169.35 4.0K
11:23 169.34 169.37 169.34 169.37 1.0K
11:24 169.26 169.40 169.26 169.38 4.2K
11:25 169.37 169.44 169.29 169.32 3.0K
11:26 169.36 169.36 169.30 169.36 5.2K
11:27 169.35 169.43 169.31 169.43 6.9K
11:28 169.45 169.52 169.45 169.48 4.2K
11:29 169.53 169.53 169.39 169.39 6.8K
11:30 169.33 169.37 169.24 169.24 4.1K
11:31 169.29 169.29 169.18 169.18 2.6K
11:32 169.26 169.26 169.24 169.24 1.6K
11:33 169.21 169.35 169.20 169.34 6.0K
11:34 169.43 169.43 169.43 169.43 0.5K
11:35 169.41 169.41 169.23 169.28 6.0K
11:36 169.29 169.29 169.20 169.25 1.4K
11:37 169.26 169.29 169.26 169.29 2.6K
11:38 169.28 169.30 169.25 169.25 2.1K
11:39 169.18 169.26 169.18 169.25 6.8K
11:40 169.29 169.37 169.24 169.37 4.4K
11:41 169.38 169.53 169.37 169.52 7.0K
11:42 169.44 169.57 169.40 169.57 5.6K
11:43 169.62 169.81 169.62 169.71 5.8K
11:44 169.70 169.77 169.70 169.71 1.5K
11:45 169.82 169.87 169.73 169.87 2.4K
11:46 169.83 169.96 169.74 169.96 3.0K
11:47 169.93 169.98 169.87 169.93 5.2K
11:48 169.93 170.00 169.87 169.87 19.7K
11:49 169.92 169.94 169.89 169.94 5.5K
11:50 170.03 170.11 170.03 170.11 7.6K
11:51 170.13 170.13 170.03 170.07 3.5K
11:52 170.08 170.14 170.08 170.14 3.9K
11:53 170.06 170.06 169.84 169.85 4.8K
11:54 169.80 169.80 169.80 169.80 0.9K
11:55 169.89 169.99 169.89 169.98 8.1K
11:56 169.98 169.98 169.80 169.81 9.4K
11:57 169.79 169.87 169.79 169.87 3.9K
11:58 169.88 169.88 169.88 169.88 0.4K
11:59 169.87 169.87 169.86 169.86 1.1K
12:00 169.88 170.08 169.88 170.08 3.7K
12:01 170.07 170.07 170.07 170.07 2.4K
12:02 170.02 170.07 169.97 169.97 16.2K
12:03 169.99 170.09 169.99 170.09 2.4K
12:04 170.03 170.03 169.94 169.94 3.5K
12:05 169.94 170.08 169.94 170.08 2.9K
12:06 170.03 170.03 170.02 170.02 1.7K
12:07 170.02 170.16 170.02 170.16 2.4K
12:08 170.11 170.13 170.04 170.05 5.8K
12:09 170.07 170.07 169.77 169.86 18.4K
12:10 169.77 169.83 169.77 169.79 15.5K
12:11 169.78 169.78 169.63 169.78 5.8K
12:12 169.81 169.88 169.80 169.85 3.1K
12:13 169.85 169.91 169.85 169.91 3.0K
12:14 169.99 170.01 169.99 169.99 2.3K
12:15 169.98 170.13 169.98 170.01 4.3K
12:16 170.00 170.13 170.00 170.09 3.1K
12:17 170.11 170.19 170.10 170.14 2.0K
12:18 170.20 170.26 170.20 170.20 2.9K
12:19 170.20 170.26 170.18 170.24 1.9K
12:20 170.17 170.30 170.17 170.29 5.9K
12:21 170.23 170.31 170.23 170.28 1.6K
12:22 170.34 170.39 170.31 170.39 9.0K
12:23 170.35 170.35 170.35 170.35 7.6K
12:24 170.31 170.59 170.31 170.59 3.1K
12:25 170.57 170.63 170.53 170.63 3.8K
12:26 170.58 170.63 170.58 170.63 1.5K
12:27 170.63 170.71 170.56 170.71 3.6K
12:28 170.68 170.73 170.66 170.66 1.8K
12:29 170.72 170.74 170.63 170.63 7.8K
12:30 170.61 170.66 170.48 170.48 6.5K
12:31 170.43 170.45 170.41 170.45 3.2K
12:32 170.54 170.54 170.52 170.52 1.6K
12:33 170.53 170.59 170.52 170.59 1.3K
12:34 170.53 170.60 170.53 170.60 3.3K
12:35 170.58 170.64 170.55 170.64 2.7K
12:36 170.64 170.67 170.64 170.67 2.4K
12:37 170.69 170.69 170.59 170.66 3.0K
12:38 170.66 170.66 170.59 170.59 6.5K
12:39 170.59 170.59 170.50 170.50 2.9K
12:40 170.50 170.62 170.50 170.62 3.9K
12:41 170.55 170.55 170.52 170.52 2.1K
12:42 170.56 170.56 170.51 170.54 2.3K
12:43 170.54 170.60 170.54 170.55 5.6K
12:44 170.60 170.84 170.52 170.52 20.9K
12:45 170.61 170.81 170.61 170.74 5.2K
12:46 170.59 170.73 170.59 170.66 2.6K
12:47 170.61 170.62 170.49 170.49 3.6K
12:48 170.51 170.58 170.44 170.44 3.3K
12:49 170.42 170.53 170.42 170.51 6.3K
12:50 170.52 170.52 170.30 170.30 2.9K
12:51 170.39 170.45 170.39 170.42 7.5K
12:52 170.56 170.58 170.50 170.50 6.1K
12:53 170.53 170.53 170.49 170.49 0.7K
12:54 170.49 170.56 170.49 170.56 5.6K
12:55 170.60 170.64 170.60 170.64 4.2K
12:56 170.62 170.62 170.44 170.44 8.0K
12:57 170.52 170.53 170.47 170.53 5.8K
12:58 170.44 170.44 170.38 170.38 1.8K
12:59 170.27 170.27 170.19 170.25 6.0K
13:00 170.26 170.58 170.26 170.51 5.3K
13:01 170.52 170.52 170.37 170.37 4.6K
13:03 170.54 170.54 170.42 170.51 4.3K
13:04 170.51 170.60 170.51 170.60 4.2K
13:05 170.57 170.57 170.49 170.49 9.5K
13:06 170.55 170.84 170.55 170.84 3.6K
13:07 170.85 170.89 170.85 170.89 3.3K
13:08 170.88 170.90 170.80 170.80 16.2K
13:09 170.87 170.88 170.85 170.88 6.5K
13:10 170.88 170.89 170.88 170.88 4.7K
13:11 170.89 170.89 170.77 170.77 10.3K
13:12 170.76 170.95 170.76 170.95 5.6K
13:13 170.89 171.10 170.89 171.10 11.3K
13:14 170.99 171.15 170.99 171.08 10.2K
13:15 171.06 171.06 171.02 171.02 5.1K
13:16 170.97 170.97 170.92 170.93 7.2K
13:17 170.99 171.05 170.99 171.04 4.1K
13:18 171.04 171.05 171.03 171.05 4.5K
13:19 171.06 171.06 170.97 170.97 8.2K
13:20 170.96 170.96 170.90 170.95 2.4K
13:21 170.95 171.04 170.93 170.94 16.0K
13:22 170.95 170.95 170.91 170.94 5.4K
13:23 170.92 171.21 170.92 171.21 9.4K
13:24 171.20 171.34 171.15 171.15 7.2K
13:25 171.20 171.23 171.20 171.21 4.0K
13:26 171.16 171.16 171.10 171.10 3.5K
13:27 171.15 171.15 171.11 171.11 7.2K
13:28 171.06 171.06 171.04 171.05 4.2K
13:29 171.01 171.01 171.01 171.01 1.7K
13:30 171.00 171.10 170.99 171.03 7.5K
13:31 171.05 171.05 171.05 171.05 0.6K
13:32 171.11 171.11 170.99 171.01 6.6K
13:33 170.93 170.93 170.87 170.88 2.3K
13:34 170.82 170.94 170.82 170.87 4.7K
13:35 171.01 171.04 170.97 171.02 2.8K
13:36 170.91 170.99 170.87 170.99 5.5K
13:37 170.98 171.01 170.91 171.00 5.3K
13:38 171.01 171.05 170.81 170.81 7.4K
13:39 170.79 170.79 170.74 170.74 4.6K
13:40 170.87 171.00 170.87 171.00 4.6K
13:41 170.97 170.97 170.97 170.97 1.3K
13:42 170.96 170.96 170.82 170.85 6.3K
13:43 170.91 170.91 170.84 170.84 0.7K
13:44 170.90 171.10 170.90 170.92 23.4K
13:45 170.95 170.99 170.95 170.99 1.7K
13:46 170.89 170.94 170.72 170.94 8.7K
13:47 170.91 170.91 170.91 170.91 2.3K
13:48 170.67 170.67 170.64 170.64 2.9K
13:49 170.64 170.69 170.62 170.68 5.8K
13:50 170.64 170.73 170.63 170.72 2.7K
13:51 170.64 170.64 170.54 170.54 4.1K
13:52 170.54 170.60 170.54 170.60 2.4K
13:53 170.58 170.74 170.58 170.74 3.1K
13:54 170.64 170.66 170.64 170.66 6.8K
13:55 170.47 170.47 170.47 170.47 3.7K
13:56 170.47 170.56 170.45 170.53 4.4K
13:57 170.51 170.51 170.45 170.48 1.4K
13:58 170.46 170.50 170.42 170.42 5.0K
13:59 170.42 170.42 170.33 170.38 3.1K
14:00 170.28 170.32 170.27 170.32 4.9K
14:01 170.25 170.38 170.25 170.32 4.6K
14:02 170.29 170.46 170.29 170.46 5.5K
14:04 170.58 170.58 170.54 170.54 2.5K
14:05 170.62 170.65 170.62 170.65 2.1K
14:06 170.52 170.72 170.52 170.72 1.3K
14:07 170.56 170.66 170.56 170.66 2.1K
14:08 170.73 170.73 170.62 170.65 2.5K
14:09 170.63 170.80 170.63 170.80 3.4K
14:10 170.86 171.08 170.84 171.08 2.9K
14:11 171.08 171.08 171.02 171.06 2.7K
14:12 171.03 171.03 170.98 170.98 5.6K
14:13 171.00 171.00 171.00 171.00 1.0K
14:14 170.93 170.93 170.88 170.88 5.5K
14:15 170.92 170.95 170.82 170.82 7.4K
14:16 170.89 170.89 170.89 170.89 1.1K
14:17 170.89 170.97 170.88 170.97 6.7K
14:18 170.94 170.94 170.94 170.94 0.2K
14:19 170.95 171.01 170.95 170.95 3.5K
14:20 170.97 170.99 170.97 170.99 1.1K
14:21 171.06 171.17 171.06 171.17 2.4K
14:22 171.11 171.14 171.11 171.14 2.3K
14:23 171.06 171.13 171.01 171.05 10.8K
14:24 171.02 171.02 170.99 170.99 2.7K
14:25 170.95 170.95 170.89 170.90 3.7K
14:26 170.95 170.95 170.91 170.94 3.8K
14:27 170.93 171.00 170.90 171.00 5.9K
14:28 170.96 170.96 170.85 170.87 5.5K
14:29 170.90 170.90 170.81 170.83 4.1K
14:30 170.83 171.00 170.83 171.00 2.1K
14:31 170.99 171.02 170.99 171.02 1.4K
14:32 171.02 171.09 171.02 171.09 2.0K
14:33 171.09 171.10 171.05 171.10 1.2K
14:34 171.04 171.12 171.04 171.10 5.4K
14:35 171.10 171.11 171.03 171.03 3.6K
14:36 171.05 171.05 171.05 171.05 2.3K
14:37 171.05 171.06 171.00 171.06 2.5K
14:38 171.06 171.12 171.05 171.10 8.4K
14:39 171.11 171.11 171.04 171.04 4.4K
14:40 171.03 171.03 171.03 171.03 1.6K
14:41 170.99 170.99 170.99 170.99 2.4K
14:42 171.13 171.13 171.06 171.06 1.6K
14:43 171.08 171.09 171.06 171.09 2.5K
14:44 171.07 171.09 171.02 171.02 8.2K
14:45 171.00 171.03 171.00 171.03 3.1K
14:46 171.02 171.03 171.02 171.02 2.8K
14:47 171.08 171.12 171.07 171.07 7.1K
14:48 171.08 171.13 171.05 171.13 4.9K
14:49 171.12 171.12 171.02 171.03 4.5K
14:50 171.01 171.31 171.01 171.27 9.5K
14:51 171.31 171.31 171.20 171.20 5.8K
14:52 171.11 171.11 171.05 171.05 8.2K
14:53 171.05 171.05 171.05 171.05 0.9K
14:54 171.07 171.11 171.07 171.11 6.1K
14:55 171.14 171.14 171.07 171.10 3.2K
14:56 171.09 171.17 171.09 171.10 1.5K
14:57 171.06 171.09 170.99 171.02 4.4K
14:58 171.08 171.08 170.92 170.92 4.3K
14:59 170.93 170.93 170.82 170.82 6.3K
15:00 170.65 170.70 170.65 170.70 2.9K
15:01 170.68 170.73 170.63 170.73 9.0K
15:02 170.63 170.73 170.63 170.71 4.4K
15:03 170.63 170.68 170.63 170.67 5.9K
15:04 170.53 170.53 170.47 170.47 2.1K
15:05 170.53 170.53 170.30 170.30 7.0K
15:06 170.34 170.38 170.33 170.33 4.2K
15:07 170.29 170.36 170.23 170.33 5.2K
15:08 170.33 170.44 170.33 170.39 4.2K
15:09 170.39 170.39 170.33 170.39 3.0K
15:10 170.44 170.58 170.33 170.58 13.3K
15:11 170.67 170.67 170.61 170.61 5.1K
15:12 170.61 170.76 170.59 170.76 8.6K
15:13 170.71 170.73 170.68 170.68 3.4K
15:14 170.67 170.67 170.48 170.48 13.6K
15:15 170.46 170.52 170.42 170.50 6.3K
15:16 170.51 170.54 170.51 170.54 1.7K
15:17 170.53 170.53 170.49 170.49 2.6K
15:18 170.50 170.50 170.44 170.46 7.9K
15:19 170.44 170.44 170.44 170.44 2.4K
15:20 170.45 170.57 170.45 170.57 5.5K
15:21 170.61 170.62 170.56 170.62 6.2K
15:22 170.58 170.64 170.58 170.62 5.4K
15:23 170.62 170.62 170.53 170.53 10.0K
15:24 170.54 170.60 170.51 170.60 6.6K
15:25 170.60 170.60 170.50 170.54 10.2K
15:26 170.54 170.54 170.45 170.49 10.3K
15:27 170.48 170.48 170.43 170.43 3.3K
15:28 170.48 170.61 170.48 170.50 18.4K
15:29 170.49 170.49 170.44 170.44 8.9K
15:30 170.45 170.68 170.45 170.67 6.5K
15:31 170.66 170.74 170.66 170.69 5.9K
15:32 170.68 170.80 170.68 170.80 12.1K
15:33 170.83 170.86 170.77 170.77 9.1K
15:34 170.77 170.77 170.64 170.70 10.8K
15:35 170.70 170.74 170.69 170.73 9.6K
15:36 170.70 170.74 170.68 170.71 8.9K
15:37 170.68 170.68 170.61 170.62 16.7K
15:38 170.61 170.68 170.61 170.68 9.8K
15:39 170.62 170.62 170.56 170.57 8.4K
15:40 170.57 170.57 170.47 170.47 10.1K
15:41 170.47 170.47 170.33 170.36 12.3K
15:42 170.44 170.47 170.29 170.29 10.4K
15:43 170.33 170.33 170.25 170.27 9.3K
15:44 170.23 170.36 170.23 170.32 8.6K
15:45 170.35 170.38 170.33 170.33 7.1K
15:46 170.35 170.35 170.22 170.26 12.4K
15:47 170.34 170.40 170.34 170.40 7.8K
15:48 170.39 170.50 170.36 170.44 11.3K
15:49 170.40 170.40 170.24 170.25 6.3K
15:50 170.32 170.36 170.26 170.36 17.7K
15:51 170.30 170.42 170.25 170.31 22.4K
15:52 170.31 170.44 170.28 170.44 20.1K
15:53 170.43 170.53 170.43 170.45 18.1K
15:54 170.46 170.49 170.23 170.23 25.7K
15:55 170.18 170.54 170.18 170.46 47.2K
15:56 170.40 170.50 170.36 170.49 33.4K
15:57 170.48 170.53 170.42 170.43 40.3K
15:58 170.39 170.39 170.09 170.11 50.2K
15:59 170.13 170.16 170.01 170.08 1,420.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据