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
09:30 181.52 181.94 181.44 181.44 29.5K
09:32 181.36 181.37 181.36 181.37 1.2K
09:33 180.90 181.29 180.73 181.29 6.3K
09:34 181.26 181.29 181.26 181.27 1.2K
09:35 181.27 181.27 181.03 181.09 3.1K
09:36 181.59 181.59 181.25 181.25 7.3K
09:37 181.36 181.36 181.26 181.26 2.6K
09:38 181.16 181.43 181.16 181.41 1.8K
09:39 181.20 181.20 181.20 181.20 0.4K
09:40 181.27 181.38 181.27 181.34 1.4K
09:41 181.45 181.66 181.45 181.66 2.7K
09:42 181.34 181.34 181.25 181.25 0.7K
09:43 181.36 181.70 181.36 181.62 2.2K
09:44 181.43 181.43 181.43 181.43 1.3K
09:45 181.51 181.51 181.37 181.37 2.1K
09:46 181.25 181.25 180.88 180.93 3.3K
09:47 180.93 180.93 180.70 180.70 1.6K
09:48 180.70 180.80 180.55 180.80 5.4K
09:49 180.84 180.87 180.81 180.81 1.0K
09:50 180.90 180.90 180.89 180.89 2.4K
09:51 180.90 181.02 180.88 181.02 0.8K
09:52 180.88 180.90 180.57 180.57 3.2K
09:53 180.64 180.70 180.58 180.70 3.0K
09:54 180.48 180.48 180.22 180.28 7.0K
09:55 180.30 180.40 180.30 180.40 3.0K
09:56 180.40 180.40 180.40 180.40 0.4K
09:57 180.38 180.46 180.38 180.46 1.4K
09:58 180.20 180.20 180.20 180.20 2.0K
09:59 180.34 180.34 180.18 180.29 3.4K
10:00 180.42 180.47 180.42 180.46 1.4K
10:01 180.48 180.51 180.48 180.51 1.9K
10:02 180.47 180.76 180.47 180.76 4.8K
10:03 180.82 180.96 180.82 180.96 3.9K
10:04 181.09 181.09 180.69 180.69 3.1K
10:05 180.85 180.89 180.84 180.84 1.1K
10:06 180.72 180.84 180.70 180.84 1.8K
10:07 180.97 180.97 180.92 180.96 2.8K
10:08 180.98 181.10 180.98 181.10 2.1K
10:09 181.02 181.02 181.02 181.02 1.8K
10:10 181.04 181.22 181.04 181.11 1.3K
10:11 181.25 181.29 181.25 181.25 1.6K
10:12 181.41 181.41 181.22 181.22 4.1K
10:13 181.29 181.29 181.22 181.27 1.6K
10:14 181.32 181.32 181.26 181.26 1.0K
10:15 181.33 181.37 181.29 181.35 1.3K
10:16 181.30 181.30 181.24 181.24 1.3K
10:17 181.30 181.42 181.30 181.42 3.2K
10:18 181.24 181.24 181.24 181.24 2.1K
10:19 181.07 181.11 181.07 181.11 0.7K
10:20 180.99 181.05 180.99 181.05 2.2K
10:21 181.20 181.25 181.20 181.25 1.5K
10:22 181.19 181.19 181.06 181.18 1.1K
10:23 181.51 181.51 181.51 181.51 0.5K
10:24 181.60 181.60 181.60 181.60 0.7K
10:25 181.56 181.56 181.41 181.41 3.2K
10:26 181.51 181.61 181.51 181.61 1.3K
10:27 181.57 181.57 181.57 181.57 1.3K
10:28 181.77 181.77 181.71 181.76 0.7K
10:29 181.73 181.73 181.70 181.70 0.7K
10:30 181.66 181.85 181.66 181.85 3.3K
10:31 181.89 181.89 181.88 181.88 1.6K
10:32 181.76 181.76 181.76 181.76 2.3K
10:33 181.85 181.85 181.85 181.85 0.4K
10:34 181.95 181.96 181.75 181.75 2.7K
10:35 181.85 181.85 181.77 181.77 2.3K
10:36 181.81 181.83 181.81 181.83 2.0K
10:37 181.91 181.91 181.60 181.70 2.7K
10:38 181.68 181.76 181.55 181.55 1.6K
10:39 181.65 181.65 181.49 181.55 2.9K
10:41 181.53 181.53 181.36 181.36 3.2K
10:43 181.39 181.39 181.39 181.39 0.5K
10:44 181.38 181.44 181.38 181.44 2.2K
10:45 181.22 181.22 181.22 181.22 2.8K
10:47 181.26 181.26 181.08 181.08 1.7K
10:48 181.13 181.13 181.12 181.12 1.5K
10:49 181.21 181.28 181.12 181.12 3.2K
10:50 181.26 181.34 181.25 181.29 3.3K
10:51 181.36 181.36 181.36 181.36 0.7K
10:52 181.40 181.40 181.37 181.37 1.2K
10:53 181.40 181.40 181.33 181.33 0.6K
10:54 181.40 181.40 181.40 181.40 1.4K
10:55 181.52 181.56 181.47 181.56 0.9K
10:56 181.60 181.67 181.54 181.67 3.5K
10:57 181.81 181.87 181.78 181.87 1.8K
10:58 181.82 181.82 181.82 181.82 5.1K
11:00 181.89 181.89 181.89 181.89 2.4K
11:01 182.05 182.05 182.00 182.00 6.0K
11:02 181.99 181.99 181.99 181.99 0.9K
11:03 182.02 182.02 181.90 181.90 2.2K
11:04 181.90 181.90 181.90 181.90 0.9K
11:06 181.92 181.94 181.85 181.85 2.3K
11:07 181.92 181.92 181.92 181.92 0.4K
11:08 181.92 181.99 181.89 181.97 3.9K
11:09 181.88 182.00 181.88 182.00 1.6K
11:10 181.92 181.93 181.79 181.88 2.4K
11:11 181.95 182.08 181.84 181.84 9.3K
11:13 181.82 181.82 181.82 181.82 0.2K
11:14 181.75 181.75 181.70 181.70 1.8K
11:15 181.57 181.57 181.46 181.46 1.8K
11:16 181.57 181.57 181.51 181.51 1.8K
11:18 181.51 181.51 181.39 181.39 2.3K
11:19 181.39 181.39 181.39 181.39 0.4K
11:20 181.39 181.44 181.39 181.44 2.0K
11:21 181.44 181.56 181.44 181.45 3.8K
11:22 181.41 181.41 181.29 181.29 1.0K
11:23 181.32 181.44 181.32 181.44 1.2K
11:24 181.43 181.51 181.43 181.43 0.5K
11:25 181.29 181.29 181.21 181.26 2.1K
11:26 181.30 181.34 181.30 181.33 1.7K
11:27 181.24 181.26 181.14 181.26 2.3K
11:28 181.27 181.29 181.27 181.29 0.4K
11:29 181.28 181.36 181.28 181.36 1.9K
11:31 181.40 181.40 181.39 181.39 0.5K
11:32 181.41 181.41 181.34 181.34 2.6K
11:33 181.39 181.43 181.39 181.43 1.9K
11:34 181.37 181.67 181.37 181.67 2.2K
11:35 181.71 181.71 181.68 181.68 1.4K
11:36 181.75 181.75 181.75 181.75 1.5K
11:37 181.83 181.83 181.75 181.78 1.0K
11:38 181.80 181.82 181.68 181.71 4.0K
11:39 181.62 181.62 181.62 181.62 1.2K
11:40 181.58 181.63 181.58 181.63 1.4K
11:41 181.68 181.68 181.68 181.68 2.5K
11:44 181.68 181.68 181.68 181.68 0.6K
11:45 181.64 181.64 181.64 181.64 0.9K
11:46 181.62 181.62 181.62 181.62 0.7K
11:47 181.65 181.65 181.65 181.65 1.1K
11:48 181.63 181.67 181.63 181.67 1.4K
11:49 181.73 181.73 181.59 181.59 4.1K
11:53 181.57 181.57 181.57 181.57 0.5K
11:54 181.64 181.64 181.64 181.64 1.4K
11:57 181.67 181.67 181.67 181.67 0.8K
11:58 181.53 181.53 181.53 181.53 1.6K
11:59 181.53 181.53 181.52 181.52 1.6K
12:00 181.51 181.59 181.51 181.59 3.3K
12:01 181.53 181.56 181.53 181.56 1.2K
12:02 181.49 181.61 181.49 181.55 1.9K
12:03 181.60 181.60 181.49 181.49 2.0K
12:04 181.47 181.50 181.41 181.41 1.9K
12:05 181.37 181.37 181.37 181.37 0.4K
12:06 181.32 181.34 181.32 181.34 2.1K
12:07 181.24 181.24 181.15 181.23 3.1K
12:08 181.18 181.39 181.14 181.39 3.0K
12:09 181.31 181.34 181.29 181.33 2.9K
12:11 181.19 181.19 181.19 181.19 0.6K
12:12 181.28 181.28 181.28 181.28 1.0K
12:13 181.38 181.38 181.38 181.38 0.7K
12:15 181.38 181.43 181.38 181.43 2.9K
12:16 181.28 181.28 181.28 181.28 2.2K
12:17 181.30 181.30 181.30 181.30 0.3K
12:18 181.30 181.30 181.30 181.30 1.9K
12:19 181.24 181.24 181.24 181.24 0.2K
12:20 181.18 181.18 181.18 181.18 0.8K
12:22 181.12 181.25 181.12 181.25 3.4K
12:23 181.25 181.25 181.25 181.25 0.5K
12:24 181.25 181.27 181.25 181.27 1.4K
12:25 181.21 181.21 181.21 181.21 1.0K
12:26 181.22 181.22 181.22 181.22 0.2K
12:27 181.20 181.21 181.20 181.21 0.7K
12:28 181.16 181.16 181.16 181.16 4.5K
12:33 181.32 181.32 181.32 181.32 0.6K
12:34 181.44 181.44 181.44 181.44 1.5K
12:35 181.53 181.53 181.53 181.53 0.3K
12:37 181.44 181.52 181.44 181.52 1.8K
12:39 181.50 181.50 181.50 181.50 0.5K
12:40 181.55 181.55 181.50 181.50 1.0K
12:41 181.50 181.56 181.50 181.50 0.9K
12:42 181.45 181.45 181.42 181.42 2.3K
12:43 181.42 181.42 181.42 181.42 0.4K
12:44 181.45 181.45 181.36 181.36 2.8K
12:45 181.28 181.36 181.28 181.36 2.0K
12:46 181.42 181.42 181.42 181.42 2.6K
12:48 181.24 181.31 181.24 181.31 1.2K
12:49 181.35 181.35 181.35 181.35 0.7K
12:50 181.36 181.36 181.36 181.36 0.5K
12:51 181.48 181.48 181.48 181.48 2.1K
12:53 181.39 181.39 181.28 181.28 2.1K
12:54 181.41 181.41 181.36 181.36 2.0K
12:56 181.29 181.29 181.29 181.29 2.9K
12:59 181.15 181.15 181.15 181.15 1.5K
13:00 181.11 181.15 181.11 181.15 3.2K
13:01 181.08 181.08 181.08 181.08 1.2K
13:02 181.18 181.18 181.05 181.05 115.1K
13:03 180.90 180.99 180.90 180.99 2.7K
13:04 180.91 181.02 180.91 181.02 1.2K
13:05 181.04 181.04 181.04 181.04 0.7K
13:07 180.97 180.97 180.94 180.94 2.4K
13:10 180.89 180.89 180.89 180.89 1.0K
13:11 180.89 180.89 180.89 180.89 1.4K
13:12 180.88 180.99 180.88 180.96 2.9K
13:13 180.96 180.96 180.90 180.90 3.0K
13:15 180.78 180.78 180.76 180.76 1.6K
13:16 180.78 180.78 180.71 180.72 1.7K
13:17 180.78 180.78 180.78 180.78 0.4K
13:18 180.78 180.78 180.76 180.76 0.8K
13:19 180.86 180.87 180.86 180.87 1.6K
13:20 180.87 180.87 180.87 180.87 1.8K
13:23 180.88 180.88 180.82 180.82 3.9K
13:24 180.83 180.83 180.83 180.83 0.6K
13:25 180.82 180.82 180.82 180.82 0.3K
13:26 180.88 180.88 180.68 180.70 21.2K
13:28 180.56 180.56 180.56 180.56 0.8K
13:29 180.56 180.56 180.54 180.54 1.9K
13:30 180.55 180.55 180.55 180.55 0.9K
13:32 180.60 180.64 180.55 180.55 6.3K
13:33 180.61 180.61 180.56 180.61 1.0K
13:34 180.53 180.53 180.53 180.53 1.9K
13:35 180.41 180.55 180.41 180.55 17.7K
13:36 180.51 180.51 180.45 180.45 1.2K
13:37 180.57 180.65 180.57 180.57 11.6K
13:38 180.62 180.67 180.62 180.65 7.5K
13:39 180.65 180.65 180.65 180.65 0.3K
13:40 180.70 180.71 180.69 180.71 3.9K
13:41 180.64 180.68 180.63 180.66 2.6K
13:42 180.66 180.66 180.66 180.66 1.0K
13:43 180.69 180.69 180.34 180.34 4.2K
13:44 180.46 180.46 180.43 180.43 3.5K
13:46 180.42 180.45 180.42 180.45 2.1K
13:47 180.43 180.43 180.40 180.40 1.0K
13:48 180.43 180.43 180.38 180.43 9.0K
13:50 180.38 180.38 180.38 180.38 2.9K
13:51 180.22 180.22 180.22 180.22 0.4K
13:52 180.17 180.17 180.17 180.17 2.1K
13:53 180.10 180.10 180.05 180.05 5.0K
13:54 180.02 180.07 180.02 180.03 22.2K
13:55 180.07 180.10 180.07 180.09 6.0K
13:57 180.02 180.10 180.02 180.10 16.3K
13:58 180.21 180.30 180.07 180.07 22.6K
13:59 179.96 180.00 179.96 180.00 1.9K
14:00 180.02 180.05 179.86 179.86 20.1K
14:01 179.86 179.97 179.86 179.91 2.3K
14:02 179.99 180.15 179.91 180.15 22.0K
14:03 180.23 180.30 180.17 180.30 20.4K
14:04 180.31 180.38 180.31 180.38 3.2K
14:05 180.35 180.35 180.32 180.32 0.7K
14:06 180.35 180.35 180.03 180.03 15.0K
14:07 179.99 179.99 179.28 179.37 16.3K
14:08 179.40 179.78 179.40 179.78 6.8K
14:09 179.63 179.63 179.63 179.63 1.0K
14:10 179.76 179.76 179.65 179.65 1.8K
14:11 179.65 179.65 179.65 179.65 2.5K
14:12 179.67 179.67 179.67 179.67 2.4K
14:13 179.67 179.73 179.64 179.73 5.3K
14:14 179.68 179.77 179.68 179.77 3.0K
14:15 179.77 179.89 179.76 179.76 3.4K
14:16 179.65 179.65 179.65 179.65 0.6K
14:17 179.59 179.65 179.59 179.65 1.1K
14:18 179.50 179.50 179.34 179.34 6.3K
14:19 179.40 179.40 179.40 179.40 1.3K
14:20 179.38 179.45 179.38 179.45 1.1K
14:21 179.44 179.50 179.38 179.50 7.1K
14:22 179.44 179.50 179.44 179.50 2.9K
14:23 179.50 179.50 179.44 179.44 0.2K
14:24 179.49 179.69 179.49 179.69 27.3K
14:25 179.81 179.85 179.81 179.85 6.8K
14:27 180.06 180.12 180.06 180.09 1.7K
14:28 180.04 180.11 180.01 180.11 6.4K
14:29 180.08 180.08 180.08 180.08 0.3K
14:30 180.08 180.08 180.08 180.08 1.9K
14:31 180.14 180.23 180.07 180.23 3.0K
14:32 180.29 180.34 180.29 180.34 3.6K
14:35 180.29 180.48 180.29 180.48 13.0K
14:36 180.58 180.58 180.57 180.57 1.4K
14:37 180.56 180.58 180.52 180.57 4.2K
14:38 180.57 180.64 180.50 180.64 3.6K
14:39 180.64 180.68 180.64 180.68 2.1K
14:40 180.80 180.82 180.80 180.82 2.5K
14:41 180.81 180.82 180.77 180.82 3.5K
14:42 180.85 180.85 180.85 180.85 1.3K
14:43 180.96 180.96 180.96 180.96 1.5K
14:44 180.89 180.89 180.72 180.82 5.2K
14:45 180.72 180.78 180.72 180.78 3.8K
14:46 180.87 180.93 180.82 180.93 2.6K
14:47 180.86 180.86 180.82 180.82 1.4K
14:48 180.87 180.93 180.87 180.89 5.6K
14:49 180.89 180.91 180.89 180.91 2.4K
14:50 180.94 180.98 180.92 180.92 3.5K
14:51 180.95 180.95 180.92 180.92 0.3K
14:52 180.86 180.91 180.80 180.91 7.0K
14:54 180.96 180.96 180.91 180.91 3.4K
14:55 180.90 180.90 180.90 180.90 1.6K
14:56 180.88 180.91 180.87 180.91 6.3K
14:57 180.95 180.99 180.95 180.99 2.0K
14:58 181.00 181.08 181.00 181.08 5.7K
14:59 181.01 181.06 181.01 181.06 0.7K
15:00 181.01 181.13 181.01 181.13 4.2K
15:01 181.15 181.19 181.15 181.19 3.7K
15:02 181.13 181.13 181.07 181.10 4.1K
15:03 180.97 180.97 180.84 180.84 2.7K
15:04 180.81 180.98 180.81 180.98 8.0K
15:05 180.93 180.93 180.86 180.93 3.9K
15:06 180.92 181.05 180.92 181.05 5.8K
15:07 181.05 181.07 181.00 181.05 4.0K
15:08 181.12 181.14 181.08 181.08 5.0K
15:09 181.08 181.09 181.04 181.09 2.7K
15:10 181.05 181.14 181.05 181.11 3.7K
15:11 181.12 181.19 181.12 181.19 3.8K
15:12 181.18 181.18 181.06 181.12 2.0K
15:13 181.12 181.17 181.12 181.17 1.5K
15:14 181.06 181.06 180.98 181.00 3.2K
15:15 181.03 181.03 180.93 180.93 5.2K
15:16 180.89 180.89 180.69 180.72 2.6K
15:17 180.72 180.84 180.72 180.83 5.6K
15:18 180.90 180.90 180.90 180.90 0.3K
15:19 180.92 180.93 180.91 180.93 2.1K
15:20 180.82 180.83 180.73 180.73 6.1K
15:21 180.72 180.80 180.72 180.72 5.6K
15:22 180.71 180.71 180.62 180.62 8.8K
15:23 180.64 180.64 180.56 180.56 6.5K
15:24 180.54 180.61 180.51 180.60 7.2K
15:25 180.55 180.59 180.51 180.59 13.9K
15:26 180.54 180.61 180.54 180.61 6.4K
15:27 180.64 180.70 180.64 180.70 3.4K
15:28 180.64 180.64 180.56 180.56 3.8K
15:29 180.50 180.52 180.47 180.51 5.9K
15:30 180.57 180.74 180.57 180.70 5.0K
15:31 180.72 180.72 180.70 180.70 2.7K
15:32 180.70 180.81 180.70 180.81 9.7K
15:33 180.75 180.75 180.75 180.75 1.5K
15:34 180.75 180.75 180.61 180.65 9.6K
15:35 180.67 180.70 180.62 180.62 4.1K
15:36 180.66 180.66 180.53 180.53 4.5K
15:37 180.53 180.69 180.53 180.69 9.3K
15:38 180.68 180.68 180.63 180.63 2.5K
15:39 180.64 180.64 180.54 180.57 7.3K
15:40 180.62 180.81 180.62 180.76 8.9K
15:41 180.70 180.70 180.53 180.61 5.8K
15:42 180.68 180.68 180.59 180.59 4.1K
15:43 180.59 180.62 180.59 180.62 4.4K
15:44 180.66 180.66 180.55 180.55 5.9K
15:45 180.55 180.55 180.47 180.51 5.8K
15:46 180.47 180.47 180.43 180.43 3.7K
15:47 180.39 180.43 180.38 180.43 9.5K
15:48 180.44 180.45 180.42 180.45 3.5K
15:49 180.51 180.62 180.51 180.62 8.8K
15:50 180.53 180.56 180.14 180.15 14.6K
15:51 179.78 179.78 179.40 179.50 53.1K
15:52 179.57 179.64 179.57 179.63 14.5K
15:53 179.59 179.63 179.50 179.59 21.4K
15:54 179.59 179.63 179.58 179.60 21.9K
15:55 179.64 180.10 179.55 180.03 73.6K
15:56 179.99 179.99 179.82 179.83 31.2K
15:57 179.86 179.95 179.75 179.83 35.7K
15:58 179.79 179.83 179.74 179.82 38.6K
15:59 179.86 179.90 179.73 179.86 2,837.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据