MPLX LP

MPLX
🏛️ 美国 →
49.09
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 52.17 52.23 52.13 52.23 15.1K
09:32 52.20 52.29 52.20 52.29 1.2K
09:33 52.29 52.31 52.23 52.31 17.2K
09:34 52.31 52.31 52.31 52.31 0.0K
09:35 52.31 52.36 52.27 52.27 5.6K
09:36 52.27 52.27 52.16 52.23 1.0K
09:37 52.23 52.31 52.23 52.30 3.4K
09:38 52.30 52.34 52.30 52.34 2.3K
09:39 52.34 52.34 52.26 52.26 2.5K
09:40 52.26 52.26 52.22 52.22 0.1K
09:41 52.23 52.29 52.23 52.29 2.5K
09:42 52.29 52.40 52.29 52.40 10.9K
09:43 52.44 52.45 52.39 52.39 2.6K
09:44 52.39 52.39 52.35 52.35 4.0K
09:45 52.37 52.37 52.34 52.37 1.3K
09:46 52.37 52.43 52.37 52.41 28.7K
09:47 52.41 52.55 52.41 52.50 10.6K
09:48 52.47 52.49 52.47 52.49 0.5K
09:49 52.48 52.58 52.48 52.58 7.0K
09:50 52.58 52.58 52.52 52.52 2.3K
09:51 52.55 52.60 52.55 52.55 1.7K
09:52 52.55 52.63 52.55 52.63 9.9K
09:53 52.60 52.66 52.60 52.66 1.3K
09:54 52.66 52.74 52.66 52.72 1.9K
09:55 52.72 52.81 52.72 52.77 4.0K
09:56 52.76 52.76 52.76 52.76 13.4K
09:57 52.76 52.76 52.76 52.76 0.7K
09:58 52.76 52.76 52.73 52.73 4.0K
09:59 52.72 52.72 52.69 52.70 3.4K
10:00 52.70 52.70 52.65 52.65 4.9K
10:01 52.67 52.67 52.57 52.57 4.9K
10:02 52.57 52.58 52.52 52.55 3.1K
10:03 52.57 52.57 52.51 52.51 6.4K
10:04 52.47 52.47 52.44 52.44 15.4K
10:05 52.44 52.44 52.39 52.39 3.6K
10:06 52.39 52.39 52.35 52.38 0.9K
10:07 52.38 52.41 52.35 52.41 1.5K
10:08 52.41 52.41 52.38 52.38 0.5K
10:09 52.41 52.41 52.31 52.34 10.2K
10:10 52.34 52.34 52.34 52.34 11.3K
10:11 52.34 52.34 52.29 52.29 1.2K
10:12 52.29 52.29 52.29 52.29 0.5K
10:13 52.29 52.29 52.25 52.25 1.2K
10:14 52.25 52.25 52.22 52.22 2.4K
10:15 52.21 52.21 52.21 52.21 2.9K
10:16 52.20 52.22 52.12 52.22 8.8K
10:17 52.24 52.26 52.21 52.21 2.6K
10:18 52.21 52.22 52.21 52.22 1.3K
10:19 52.24 52.25 52.20 52.20 2.4K
10:20 52.15 52.15 52.15 52.15 3.1K
10:21 52.15 52.15 52.15 52.15 0.4K
10:22 52.23 52.27 52.23 52.27 1.3K
10:23 52.19 52.24 52.19 52.24 0.7K
10:24 52.24 52.24 52.24 52.24 1.1K
10:25 52.24 52.24 52.24 52.24 0.7K
10:26 52.24 52.24 52.24 52.24 0.7K
10:27 52.24 52.24 52.21 52.21 1.0K
10:28 52.20 52.36 52.20 52.36 10.1K
10:29 52.35 52.35 52.34 52.34 1.3K
10:30 52.34 52.34 52.24 52.25 2.7K
10:31 52.25 52.25 52.25 52.25 0.6K
10:32 52.25 52.25 52.24 52.24 1.2K
10:33 52.25 52.31 52.25 52.28 4.9K
10:34 52.26 52.33 52.26 52.33 0.8K
10:35 52.33 52.33 52.31 52.31 0.6K
10:36 52.26 52.26 52.26 52.26 0.6K
10:37 52.26 52.30 52.26 52.30 2.8K
10:38 52.34 52.34 52.30 52.30 1.1K
10:39 52.30 52.30 52.26 52.26 5.2K
10:40 52.26 52.26 52.25 52.26 2.2K
10:41 52.27 52.27 52.22 52.26 6.3K
10:42 52.30 52.32 52.30 52.32 2.8K
10:43 52.32 52.36 52.32 52.33 12.3K
10:44 52.33 52.40 52.33 52.40 2.3K
10:45 52.40 52.41 52.37 52.37 0.7K
10:46 52.38 52.38 52.32 52.32 4.5K
10:47 52.25 52.26 52.25 52.26 2.5K
10:48 52.31 52.31 52.28 52.28 1.1K
10:49 52.28 52.28 52.28 52.28 0.0K
10:50 52.29 52.29 52.27 52.29 1.3K
10:51 52.29 52.29 52.27 52.28 0.7K
10:52 52.28 52.28 52.25 52.25 1.3K
10:53 52.26 52.26 52.23 52.23 1.3K
10:54 52.23 52.23 52.20 52.20 2.9K
10:55 52.22 52.22 52.16 52.16 10.9K
10:56 52.16 52.18 52.14 52.17 3.8K
10:57 52.18 52.18 52.15 52.18 5.1K
10:58 52.21 52.21 52.21 52.21 0.3K
10:59 52.21 52.21 52.16 52.16 3.0K
11:00 52.19 52.22 52.19 52.20 7.4K
11:01 52.24 52.24 52.20 52.20 1.1K
11:02 52.20 52.24 52.20 52.23 5.9K
11:03 52.23 52.23 52.13 52.13 3.5K
11:04 52.16 52.16 52.12 52.12 1.0K
11:05 52.12 52.19 52.12 52.19 1.1K
11:06 52.19 52.21 52.19 52.21 0.5K
11:07 52.21 52.24 52.21 52.24 5.3K
11:08 52.24 52.24 52.24 52.24 0.0K
11:09 52.24 52.24 52.18 52.20 2.1K
11:10 52.20 52.20 52.18 52.18 0.4K
11:11 52.17 52.20 52.16 52.16 0.8K
11:12 52.17 52.17 52.17 52.17 4.7K
11:13 52.17 52.17 52.13 52.13 13.6K
11:14 52.13 52.16 52.12 52.16 5.9K
11:15 52.14 52.14 52.10 52.10 6.0K
11:16 52.06 52.06 52.06 52.06 21.6K
11:17 52.06 52.06 52.06 52.06 0.0K
11:18 52.06 52.06 52.05 52.05 0.7K
11:19 52.04 52.04 52.04 52.04 0.4K
11:20 52.04 52.08 52.04 52.08 2.6K
11:21 52.09 52.11 52.09 52.10 5.2K
11:22 52.10 52.10 52.06 52.06 13.0K
11:23 52.06 52.06 52.05 52.05 1.1K
11:24 52.05 52.08 52.05 52.08 1.9K
11:25 52.08 52.09 52.08 52.09 5.3K
11:26 52.09 52.09 52.03 52.03 5.4K
11:27 52.03 52.07 52.03 52.06 1.2K
11:28 52.06 52.06 52.00 52.00 7.5K
11:29 51.98 51.98 51.98 51.98 1.6K
11:30 51.98 52.00 51.97 52.00 1.3K
11:31 51.98 51.99 51.98 51.99 1.6K
11:32 51.99 52.03 51.99 52.00 2.2K
11:33 52.00 52.04 52.00 52.04 7.0K
11:34 52.04 52.04 52.04 52.04 0.2K
11:35 52.03 52.06 52.03 52.04 0.7K
11:36 52.09 52.09 52.09 52.09 0.2K
11:37 52.07 52.07 52.03 52.03 1.8K
11:38 52.02 52.03 52.02 52.03 7.3K
11:39 52.03 52.05 52.02 52.05 3.4K
11:40 52.03 52.03 52.03 52.03 6.5K
11:41 52.03 52.03 52.00 52.01 5.2K
11:42 52.01 52.01 52.01 52.01 0.9K
11:43 52.01 52.01 51.94 51.94 5.8K
11:44 51.97 51.99 51.97 51.99 0.5K
11:45 51.99 52.00 51.99 52.00 1.4K
11:46 52.00 52.01 52.00 52.01 0.6K
11:47 52.01 52.02 52.01 52.02 0.5K
11:48 52.01 52.03 52.01 52.01 0.9K
11:49 52.01 52.01 51.95 51.95 21.5K
11:50 51.97 51.97 51.97 51.97 0.4K
11:51 51.98 51.98 51.98 51.98 2.4K
11:52 51.98 51.98 51.94 51.94 9.5K
11:53 51.94 51.94 51.87 51.87 2.3K
11:54 51.91 51.97 51.91 51.97 8.0K
11:55 51.95 51.95 51.93 51.93 0.3K
11:56 51.93 51.95 51.93 51.93 3.3K
11:57 51.93 51.96 51.93 51.96 1.5K
11:58 51.96 51.99 51.96 51.99 7.6K
11:59 51.99 51.99 51.97 51.99 0.8K
12:00 51.99 52.02 51.99 52.01 18.0K
12:01 52.01 52.01 52.00 52.01 4.2K
12:02 52.01 52.03 52.01 52.03 0.4K
12:03 52.03 52.03 52.03 52.03 0.3K
12:04 52.03 52.03 52.03 52.03 0.3K
12:05 52.03 52.03 52.00 52.00 1.5K
12:06 52.00 52.02 52.00 52.02 0.5K
12:07 52.00 52.00 52.00 52.00 4.6K
12:08 52.03 52.04 52.03 52.04 1.5K
12:09 52.04 52.05 52.04 52.05 0.5K
12:10 52.05 52.05 52.05 52.05 1.3K
12:11 52.03 52.05 52.03 52.05 2.4K
12:12 52.05 52.05 52.05 52.05 0.5K
12:13 52.05 52.05 52.02 52.02 0.8K
12:14 52.02 52.04 52.02 52.04 1.1K
12:15 52.04 52.04 52.04 52.04 0.4K
12:16 52.04 52.04 52.01 52.01 1.2K
12:17 52.01 52.01 52.00 52.00 1.6K
12:18 52.00 52.01 51.99 51.99 1.8K
12:19 51.99 52.01 51.99 52.01 0.6K
12:20 52.00 52.01 52.00 52.01 0.4K
12:21 52.01 52.02 52.00 52.01 2.1K
12:22 52.01 52.02 52.01 52.02 0.4K
12:23 52.02 52.02 52.01 52.01 1.8K
12:24 52.01 52.01 52.00 52.00 0.6K
12:25 52.01 52.01 52.01 52.01 0.9K
12:26 52.01 52.01 52.00 52.00 7.5K
12:27 52.00 52.01 52.00 52.01 0.4K
12:28 52.01 52.02 52.01 52.02 1.7K
12:29 52.02 52.03 52.02 52.03 0.6K
12:30 52.03 52.06 52.03 52.06 2.6K
12:31 52.03 52.03 52.03 52.03 1.8K
12:32 52.04 52.04 52.04 52.04 0.3K
12:33 52.04 52.07 52.04 52.07 1.8K
12:34 52.07 52.07 52.07 52.07 0.6K
12:35 52.07 52.08 52.07 52.08 0.7K
12:36 52.08 52.11 52.08 52.11 1.5K
12:37 52.12 52.16 52.12 52.16 0.5K
12:38 52.16 52.16 52.15 52.15 2.3K
12:39 52.19 52.19 52.18 52.18 0.6K
12:40 52.18 52.18 52.17 52.17 0.2K
12:41 52.17 52.18 52.17 52.18 0.2K
12:42 52.13 52.13 52.13 52.13 3.8K
12:43 52.13 52.13 52.13 52.13 4.3K
12:44 52.13 52.13 52.12 52.12 1.6K
12:45 52.12 52.16 52.12 52.16 4.1K
12:46 52.14 52.19 52.14 52.19 11.4K
12:47 52.19 52.19 52.19 52.19 0.1K
12:48 52.19 52.19 52.19 52.19 0.2K
12:49 52.18 52.18 52.16 52.16 4.0K
12:50 52.16 52.16 52.16 52.16 0.2K
12:51 52.15 52.15 52.15 52.15 1.8K
12:52 52.15 52.15 52.15 52.15 0.3K
12:53 52.15 52.15 52.15 52.15 0.2K
12:54 52.15 52.15 52.15 52.15 0.1K
12:55 52.15 52.15 52.12 52.15 2.6K
12:56 52.15 52.15 52.15 52.15 0.2K
12:57 52.15 52.15 52.15 52.15 0.2K
12:58 52.15 52.16 52.15 52.15 3.1K
12:59 52.15 52.17 52.15 52.16 2.4K
13:00 52.16 52.17 52.16 52.17 0.8K
13:01 52.18 52.18 52.18 52.18 1.0K
13:02 52.21 52.21 52.21 52.21 0.2K
13:03 52.21 52.21 52.21 52.21 6.0K
13:04 52.21 52.21 52.15 52.15 0.1K
13:05 52.15 52.15 52.15 52.15 1.1K
13:06 52.21 52.21 52.21 52.21 1.3K
13:07 52.17 52.24 52.17 52.24 5.3K
13:08 52.23 52.24 52.18 52.20 12.5K
13:09 52.19 52.19 52.19 52.19 1.2K
13:10 52.19 52.19 52.19 52.19 0.7K
13:11 52.19 52.21 52.19 52.21 0.8K
13:12 52.21 52.22 52.21 52.22 0.4K
13:13 52.21 52.21 52.21 52.21 0.1K
13:14 52.22 52.22 52.21 52.21 0.7K
13:15 52.21 52.22 52.21 52.22 0.3K
13:16 52.22 52.22 52.21 52.21 0.3K
13:17 52.20 52.20 52.17 52.17 3.6K
13:18 52.17 52.17 52.17 52.17 0.3K
13:19 52.17 52.17 52.13 52.14 3.8K
13:20 52.12 52.12 52.12 52.12 0.4K
13:21 52.12 52.12 52.12 52.12 0.0K
13:22 52.12 52.15 52.12 52.15 0.5K
13:23 52.15 52.15 52.14 52.14 0.6K
13:24 52.14 52.17 52.14 52.17 1.4K
13:25 52.17 52.17 52.17 52.17 1.7K
13:26 52.17 52.18 52.16 52.16 6.4K
13:27 52.16 52.16 52.16 52.16 0.0K
13:28 52.16 52.19 52.16 52.18 1.6K
13:29 52.18 52.18 52.18 52.18 0.1K
13:30 52.17 52.18 52.17 52.18 0.4K
13:31 52.18 52.18 52.12 52.12 4.3K
13:32 52.13 52.13 52.13 52.13 0.8K
13:33 52.13 52.13 52.11 52.11 0.7K
13:34 52.11 52.11 52.11 52.11 0.5K
13:35 52.10 52.12 52.10 52.10 1.6K
13:36 52.08 52.10 52.08 52.10 1.0K
13:37 52.10 52.10 52.10 52.10 0.0K
13:38 52.10 52.10 52.08 52.08 0.3K
13:39 52.08 52.08 52.08 52.08 0.9K
13:40 52.08 52.10 52.08 52.10 3.0K
13:41 52.10 52.11 52.10 52.11 0.7K
13:42 52.11 52.11 52.11 52.11 0.1K
13:43 52.10 52.10 52.10 52.10 1.5K
13:44 52.10 52.10 52.09 52.09 0.8K
13:45 52.09 52.10 52.09 52.10 1.6K
13:46 52.10 52.11 52.10 52.10 1.7K
13:47 52.10 52.11 52.10 52.11 1.7K
13:48 52.11 52.11 52.07 52.07 2.4K
13:49 52.07 52.07 52.02 52.02 2.3K
13:50 52.03 52.03 52.02 52.02 2.1K
13:51 52.02 52.02 52.02 52.02 1.1K
13:52 52.02 52.02 52.00 52.00 0.1K
13:53 52.00 52.00 52.00 52.00 2.4K
13:54 52.00 52.00 52.00 52.00 0.2K
13:55 52.00 52.00 51.96 51.96 1.7K
13:56 51.95 51.95 51.93 51.93 10.9K
13:57 51.93 51.93 51.93 51.93 2.2K
13:58 51.93 51.94 51.91 51.94 0.4K
13:59 51.94 51.94 51.94 51.94 0.7K
14:00 51.94 51.94 51.94 51.94 0.1K
14:01 51.94 51.94 51.90 51.90 2.7K
14:02 51.90 51.91 51.90 51.90 3.0K
14:03 51.90 51.90 51.90 51.90 0.8K
14:04 51.86 51.88 51.86 51.87 3.9K
14:05 51.87 51.88 51.87 51.88 0.9K
14:06 51.89 51.89 51.89 51.89 0.4K
14:07 51.90 51.91 51.90 51.91 2.4K
14:08 51.91 51.91 51.91 51.91 0.5K
14:09 51.91 51.94 51.91 51.94 1.8K
14:10 51.94 51.94 51.94 51.94 2.9K
14:11 51.94 51.94 51.94 51.94 0.2K
14:12 51.94 51.94 51.94 51.94 0.3K
14:13 51.94 51.94 51.92 51.92 1.0K
14:14 51.92 51.92 51.91 51.91 1.7K
14:15 51.91 51.93 51.89 51.93 7.3K
14:16 51.92 51.92 51.92 51.92 0.3K
14:17 51.92 51.97 51.92 51.97 10.2K
14:18 51.97 51.98 51.97 51.98 0.4K
14:19 51.96 51.96 51.96 51.96 0.3K
14:20 51.96 51.98 51.96 51.97 1.4K
14:21 51.97 51.97 51.96 51.96 0.3K
14:22 51.97 51.98 51.97 51.97 2.6K
14:23 51.98 51.99 51.98 51.99 2.6K
14:24 51.99 51.99 51.98 51.98 1.0K
14:25 51.98 51.99 51.97 51.99 2.0K
14:26 52.00 52.00 51.97 51.97 6.4K
14:27 51.97 51.97 51.97 51.97 0.3K
14:28 51.98 51.98 51.97 51.97 0.7K
14:29 51.97 51.97 51.97 51.97 0.2K
14:30 51.98 51.99 51.98 51.99 5.9K
14:31 51.99 51.99 51.99 51.99 0.6K
14:32 51.97 51.97 51.97 51.97 1.9K
14:33 51.97 52.05 51.97 52.05 6.7K
14:34 52.03 52.03 52.02 52.03 9.0K
14:35 52.05 52.07 52.05 52.07 4.4K
14:36 52.06 52.06 52.03 52.03 1.4K
14:37 52.03 52.03 52.03 52.03 0.6K
14:38 52.01 52.03 52.01 52.03 1.1K
14:39 52.03 52.03 52.01 52.02 2.1K
14:40 52.00 52.00 52.00 52.00 1.7K
14:41 52.00 52.00 52.00 52.00 0.1K
14:42 52.01 52.01 52.00 52.00 1.0K
14:43 51.99 51.99 51.97 51.97 3.7K
14:44 51.97 52.04 51.97 52.04 3.9K
14:45 52.04 52.04 52.04 52.04 0.4K
14:46 52.04 52.04 52.02 52.02 1.3K
14:47 52.00 52.02 52.00 52.02 0.4K
14:48 52.02 52.02 52.01 52.01 0.4K
14:49 52.01 52.01 52.00 52.00 3.5K
14:50 52.00 52.00 52.00 52.00 2.5K
14:51 51.99 52.00 51.99 52.00 0.8K
14:52 52.00 52.00 51.99 51.99 0.6K
14:53 51.99 51.99 51.98 51.98 1.7K
14:54 51.98 51.99 51.98 51.99 0.4K
14:55 51.99 51.99 51.98 51.98 1.8K
14:56 51.98 51.98 51.96 51.96 1.3K
14:57 51.96 51.98 51.96 51.97 2.6K
14:58 51.97 51.98 51.97 51.97 3.2K
14:59 51.97 52.01 51.97 51.99 10.8K
15:00 51.99 52.01 51.99 51.99 1.0K
15:01 51.99 51.99 51.99 51.99 0.2K
15:02 51.99 51.99 51.97 51.98 2.1K
15:03 51.98 51.98 51.97 51.97 1.8K
15:04 51.97 51.97 51.96 51.96 3.6K
15:05 51.96 51.96 51.96 51.96 1.5K
15:06 51.96 51.98 51.96 51.96 3.8K
15:07 51.97 52.00 51.96 52.00 8.7K
15:08 52.00 52.00 52.00 52.00 0.1K
15:09 52.00 52.00 52.00 52.00 0.5K
15:10 52.00 52.02 52.00 52.02 1.0K
15:11 52.05 52.05 52.01 52.01 1.3K
15:12 51.98 51.98 51.97 51.97 4.6K
15:13 51.96 51.98 51.96 51.98 6.6K
15:14 51.96 51.96 51.96 51.96 2.1K
15:15 51.96 51.96 51.96 51.96 0.4K
15:16 51.96 51.97 51.95 51.97 2.1K
15:17 51.96 51.98 51.96 51.98 3.0K
15:18 51.98 51.98 51.98 51.98 1.8K
15:19 51.99 51.99 51.96 51.96 8.2K
15:20 51.96 51.96 51.96 51.96 0.2K
15:21 51.93 51.93 51.91 51.92 7.0K
15:22 51.92 51.93 51.92 51.93 1.2K
15:23 51.93 51.93 51.92 51.92 1.3K
15:24 51.93 51.94 51.91 51.91 2.1K
15:25 51.91 51.92 51.91 51.92 2.2K
15:26 51.92 51.96 51.92 51.93 4.0K
15:27 51.93 51.95 51.93 51.95 2.7K
15:28 51.95 51.96 51.94 51.96 1.5K
15:29 51.96 51.96 51.94 51.95 3.1K
15:30 51.95 51.95 51.92 51.93 3.1K
15:31 51.93 51.93 51.91 51.91 4.9K
15:32 51.90 51.90 51.88 51.89 4.9K
15:33 51.89 51.89 51.89 51.89 2.5K
15:34 51.89 51.94 51.89 51.94 0.7K
15:35 51.94 51.94 51.90 51.90 3.5K
15:36 51.90 51.92 51.90 51.92 3.8K
15:37 51.92 51.92 51.90 51.91 3.8K
15:38 51.91 51.91 51.85 51.85 7.3K
15:39 51.85 51.85 51.84 51.84 2.1K
15:40 51.84 51.84 51.83 51.84 3.3K
15:41 51.85 51.90 51.85 51.90 3.3K
15:42 51.90 51.90 51.89 51.89 2.6K
15:43 51.89 51.89 51.88 51.88 0.9K
15:44 51.88 51.88 51.87 51.87 3.8K
15:45 51.85 51.87 51.85 51.87 7.0K
15:46 51.87 51.90 51.87 51.90 2.3K
15:47 51.90 51.90 51.88 51.89 1.7K
15:48 51.90 51.92 51.90 51.91 4.0K
15:49 51.91 51.91 51.85 51.88 11.8K
15:50 51.88 51.89 51.88 51.88 3.1K
15:51 51.88 51.88 51.85 51.85 6.3K
15:52 51.85 51.87 51.85 51.87 20.6K
15:53 51.90 51.90 51.85 51.85 4.5K
15:54 51.86 51.86 51.86 51.86 5.0K
15:55 51.85 51.88 51.85 51.88 4.8K
15:56 51.88 51.88 51.86 51.87 16.6K
15:57 51.87 51.89 51.87 51.89 9.8K
15:58 51.90 51.90 51.88 51.88 12.9K
15:59 51.88 51.91 51.87 51.91 16.8K
16:00 51.92 52.40 51.86 51.88 237.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据