MPLX LP

MPLX
🏛️ 美国 →
49.62
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
09:31 52.29 52.50 51.84 52.29 18.7K
09:32 52.34 52.35 52.34 52.35 5.4K
09:33 52.35 52.37 52.35 52.37 1.8K
09:34 52.38 52.51 52.38 52.51 4.2K
09:35 52.66 52.68 52.64 52.68 1.0K
09:36 52.36 52.59 52.36 52.59 1.1K
09:37 52.59 52.81 52.59 52.77 2.9K
09:38 52.65 52.95 52.65 52.95 2.1K
09:39 52.97 52.97 52.84 52.84 2.1K
09:40 52.84 52.84 52.79 52.80 1.8K
09:41 52.75 52.75 52.75 52.75 1.0K
09:42 52.66 52.74 52.66 52.66 1.9K
09:43 52.65 52.72 52.65 52.72 3.2K
09:44 52.72 52.91 52.72 52.91 1.0K
09:45 52.91 53.00 52.91 52.93 17.5K
09:46 52.93 53.00 52.93 52.95 0.6K
09:47 52.95 52.95 52.91 52.91 26.9K
09:48 52.88 53.00 52.88 52.88 4.0K
09:49 52.88 52.95 52.88 52.88 6.8K
09:50 52.88 52.93 52.88 52.88 0.8K
09:51 52.88 52.93 52.88 52.93 1.8K
09:52 52.93 52.99 52.84 52.84 21.5K
09:53 52.88 52.88 52.85 52.86 15.3K
09:54 52.86 52.86 52.78 52.78 4.0K
09:55 52.85 52.89 52.84 52.89 3.0K
09:56 52.89 52.89 52.75 52.75 5.5K
09:57 52.75 52.80 52.75 52.80 1.5K
09:58 52.80 52.80 52.75 52.75 7.4K
09:59 52.75 52.75 52.73 52.75 57.9K
10:00 52.83 52.83 52.73 52.76 4.8K
10:01 52.58 52.77 52.58 52.74 12.5K
10:02 52.74 52.86 52.71 52.86 48.5K
10:03 52.86 52.86 52.53 52.53 10.4K
10:04 52.75 52.75 52.75 52.75 50.1K
10:05 52.75 52.75 52.60 52.75 2.0K
10:06 52.75 52.75 52.49 52.51 3.5K
10:07 52.61 52.74 52.61 52.74 1.8K
10:08 52.61 52.74 52.58 52.66 1.8K
10:09 52.66 52.69 52.59 52.59 1.8K
10:10 52.74 52.74 52.74 52.74 1.3K
10:11 52.69 52.69 52.69 52.69 2.6K
10:12 52.69 52.69 52.66 52.66 1.1K
10:13 52.56 52.56 52.56 52.56 3.6K
10:14 52.56 52.64 52.56 52.64 1.8K
10:15 52.57 52.57 52.57 52.57 1.2K
10:16 52.57 52.57 52.48 52.48 1.1K
10:17 52.48 52.48 52.41 52.48 0.9K
10:18 52.48 52.48 52.39 52.39 5.3K
10:19 52.39 52.40 52.37 52.40 9.6K
10:20 52.38 52.38 52.38 52.38 2.6K
10:21 52.38 52.50 52.38 52.50 5.5K
10:22 52.50 52.58 52.42 52.42 6.6K
10:23 52.42 52.42 52.31 52.31 3.8K
10:24 52.31 52.38 52.31 52.38 2.4K
10:25 52.38 52.38 52.38 52.38 0.8K
10:26 52.33 52.33 52.33 52.33 0.2K
10:27 52.33 52.33 52.33 52.33 0.3K
10:28 52.33 52.34 52.26 52.26 1.0K
10:29 52.26 52.32 52.26 52.32 1.2K
10:30 52.28 52.34 52.26 52.26 5.8K
10:31 52.32 52.40 52.32 52.37 5.5K
10:32 52.41 52.43 52.39 52.43 1.7K
10:33 52.43 52.43 52.37 52.37 1.8K
10:34 52.37 52.37 52.31 52.31 1.3K
10:35 52.24 52.31 52.24 52.31 1.0K
10:36 52.31 52.31 52.19 52.20 4.4K
10:37 52.28 52.28 52.12 52.12 0.9K
10:38 52.21 52.26 52.21 52.26 1.4K
10:39 52.26 52.26 52.26 52.26 2.4K
10:40 52.12 52.14 52.11 52.11 5.6K
10:41 52.16 52.16 52.12 52.12 3.4K
10:42 52.10 52.10 52.09 52.09 1.3K
10:43 52.09 52.09 52.09 52.09 0.8K
10:44 52.06 52.15 52.05 52.15 7.0K
10:45 52.17 52.20 52.17 52.18 1.6K
10:46 52.11 52.11 52.08 52.08 7.9K
10:47 52.08 52.17 52.08 52.17 6.1K
10:48 52.17 52.18 52.17 52.18 6.9K
10:49 52.18 52.18 52.18 52.18 1.6K
10:50 52.16 52.16 52.13 52.14 3.0K
10:51 52.14 52.22 52.14 52.18 1.6K
10:52 52.19 52.19 52.19 52.19 0.7K
10:53 52.19 52.39 52.19 52.39 4.9K
10:54 52.39 52.41 52.37 52.39 10.7K
10:55 52.39 52.40 52.39 52.40 1.8K
10:56 52.40 52.40 52.35 52.35 16.0K
10:57 52.35 52.35 52.29 52.29 1.0K
10:58 52.29 52.29 52.26 52.26 3.7K
10:59 52.26 52.30 52.26 52.27 1.5K
11:00 52.24 52.27 52.24 52.25 1.8K
11:01 52.25 52.25 52.24 52.24 1.6K
11:02 52.28 52.35 52.28 52.35 1.4K
11:03 52.36 52.36 52.27 52.27 1.7K
11:04 52.27 52.34 52.27 52.34 1.4K
11:05 52.34 52.34 52.28 52.32 0.7K
11:06 52.32 52.45 52.32 52.45 7.5K
11:07 52.45 52.45 52.45 52.45 0.7K
11:08 52.48 52.51 52.48 52.51 3.5K
11:09 52.56 52.56 52.49 52.54 3.2K
11:10 52.55 52.59 52.55 52.59 0.8K
11:11 52.50 52.50 52.45 52.45 12.6K
11:12 52.45 52.45 52.44 52.44 4.4K
11:13 52.49 52.58 52.49 52.55 2.8K
11:14 52.55 52.55 52.51 52.52 0.8K
11:15 52.52 52.57 52.52 52.57 0.9K
11:16 52.57 52.57 52.50 52.57 1.0K
11:17 52.57 52.57 52.56 52.56 0.5K
11:18 52.55 52.56 52.48 52.48 1.5K
11:19 52.51 52.55 52.51 52.55 0.7K
11:20 52.50 52.50 52.50 52.50 3.5K
11:21 52.50 52.51 52.50 52.51 1.3K
11:22 52.51 52.53 52.48 52.53 1.0K
11:23 52.53 52.53 52.50 52.50 2.5K
11:24 52.53 52.53 52.50 52.50 3.1K
11:25 52.50 52.50 52.45 52.50 1.8K
11:26 52.48 52.51 52.48 52.51 2.0K
11:27 52.48 52.53 52.48 52.53 2.8K
11:28 52.53 52.53 52.45 52.45 6.4K
11:29 52.45 52.48 52.41 52.45 6.8K
11:30 52.41 52.41 52.41 52.41 0.8K
11:31 52.41 52.41 52.40 52.40 0.3K
11:32 52.43 52.46 52.42 52.46 10.5K
11:33 52.46 52.46 52.46 52.46 4.5K
11:34 52.46 52.46 52.44 52.46 1.9K
11:35 52.40 52.45 52.40 52.45 6.1K
11:36 52.42 52.47 52.42 52.47 6.5K
11:37 52.44 52.52 52.40 52.52 8.0K
11:38 52.52 52.52 52.48 52.50 1.8K
11:39 52.49 52.49 52.48 52.48 4.4K
11:40 52.46 52.52 52.46 52.52 3.7K
11:41 52.58 52.60 52.58 52.60 3.1K
11:42 52.55 52.65 52.55 52.65 1.0K
11:43 52.65 52.65 52.65 52.65 1.0K
11:44 52.56 52.70 52.56 52.70 1.3K
11:45 52.70 52.70 52.60 52.60 3.8K
11:46 52.60 52.60 52.58 52.60 4.6K
11:47 52.61 52.61 52.61 52.61 2.2K
11:48 52.61 52.62 52.61 52.62 2.0K
11:49 52.61 52.62 52.61 52.62 5.0K
11:50 52.62 52.62 52.62 52.62 0.7K
11:51 52.62 52.64 52.59 52.62 8.6K
11:52 52.62 52.62 52.62 52.62 0.5K
11:53 52.60 52.60 52.57 52.57 7.8K
11:54 52.59 52.59 52.57 52.58 4.9K
11:55 52.60 52.64 52.56 52.61 4.9K
11:56 52.61 52.61 52.53 52.53 2.6K
11:57 52.53 52.56 52.53 52.56 1.9K
11:58 52.56 52.56 52.52 52.55 3.7K
11:59 52.51 52.51 52.43 52.43 7.5K
12:00 52.43 52.43 52.43 52.43 0.5K
12:01 52.42 52.44 52.37 52.37 15.6K
12:02 52.37 52.40 52.34 52.40 4.9K
12:03 52.43 52.43 52.41 52.41 2.3K
12:04 52.41 52.41 52.41 52.41 0.9K
12:05 52.41 52.42 52.41 52.42 2.4K
12:06 52.41 52.41 52.41 52.41 3.7K
12:07 52.41 52.41 52.38 52.38 6.4K
12:08 52.40 52.44 52.40 52.44 2.8K
12:09 52.44 52.44 52.44 52.44 0.9K
12:10 52.42 52.46 52.42 52.42 5.1K
12:11 52.38 52.38 52.34 52.37 3.4K
12:12 52.37 52.38 52.36 52.38 1.2K
12:13 52.38 52.40 52.38 52.39 3.5K
12:14 52.39 52.41 52.36 52.36 8.2K
12:15 52.36 52.38 52.36 52.38 1.1K
12:16 52.33 52.38 52.33 52.38 6.5K
12:17 52.38 52.41 52.38 52.41 0.7K
12:18 52.41 52.41 52.40 52.41 5.5K
12:19 52.42 52.43 52.42 52.43 1.4K
12:20 52.43 52.44 52.42 52.44 4.9K
12:21 52.41 52.41 52.37 52.37 11.1K
12:22 52.35 52.37 52.34 52.34 2.3K
12:23 52.36 52.36 52.33 52.33 3.1K
12:24 52.34 52.37 52.34 52.37 6.3K
12:25 52.35 52.35 52.33 52.33 4.0K
12:26 52.40 52.40 52.38 52.38 3.8K
12:27 52.38 52.38 52.38 52.38 0.9K
12:28 52.38 52.38 52.34 52.38 1.9K
12:29 52.41 52.41 52.37 52.38 3.3K
12:30 52.38 52.41 52.36 52.41 6.5K
12:31 52.42 52.42 52.40 52.40 3.3K
12:32 52.45 52.45 52.40 52.40 0.7K
12:33 52.40 52.43 52.37 52.37 4.6K
12:34 52.41 52.43 52.40 52.42 0.9K
12:35 52.42 52.43 52.41 52.41 3.0K
12:36 52.41 52.42 52.41 52.41 6.5K
12:37 52.42 52.42 52.34 52.34 8.5K
12:38 52.34 52.35 52.34 52.35 1.2K
12:39 52.35 52.35 52.30 52.30 1.5K
12:40 52.30 52.30 52.27 52.27 6.1K
12:41 52.27 52.31 52.26 52.26 2.8K
12:42 52.26 52.27 52.26 52.27 3.5K
12:43 52.32 52.40 52.32 52.40 6.4K
12:44 52.37 52.37 52.33 52.33 5.5K
12:45 52.35 52.35 52.28 52.29 1.5K
12:46 52.34 52.34 52.25 52.25 2.2K
12:47 52.31 52.31 52.31 52.31 0.7K
12:48 52.34 52.34 52.25 52.28 2.7K
12:49 52.28 52.30 52.26 52.30 2.7K
12:50 52.26 52.30 52.26 52.30 0.9K
12:51 52.30 52.30 52.30 52.30 1.9K
12:52 52.26 52.28 52.25 52.28 4.4K
12:53 52.23 52.23 52.21 52.21 2.0K
12:54 52.21 52.21 52.18 52.21 7.7K
12:55 52.21 52.21 52.21 52.21 0.0K
12:56 52.26 52.26 52.25 52.25 1.9K
12:57 52.22 52.27 52.22 52.22 2.0K
12:58 52.22 52.22 52.21 52.21 5.9K
12:59 52.21 52.26 52.21 52.26 3.7K
13:00 52.24 52.25 52.24 52.25 3.1K
13:01 52.23 52.24 52.23 52.24 4.6K
13:02 52.24 52.24 52.24 52.24 0.3K
13:03 52.21 52.22 52.21 52.22 11.9K
13:04 52.21 52.26 52.21 52.26 2.5K
13:05 52.26 52.26 52.26 52.26 0.2K
13:06 52.26 52.26 52.21 52.21 0.5K
13:07 52.25 52.25 52.23 52.23 1.0K
13:08 52.23 52.23 52.12 52.17 19.5K
13:09 52.16 52.16 52.16 52.16 1.7K
13:10 52.14 52.16 52.14 52.16 0.6K
13:11 52.16 52.16 52.11 52.11 11.1K
13:12 52.11 52.12 52.07 52.08 1.8K
13:13 52.09 52.11 52.06 52.08 6.8K
13:14 52.07 52.12 52.07 52.12 3.2K
13:15 52.12 52.13 52.11 52.12 4.2K
13:16 52.11 52.13 52.11 52.11 4.9K
13:17 52.13 52.16 52.13 52.16 2.5K
13:18 52.19 52.19 52.19 52.19 1.6K
13:19 52.19 52.19 52.18 52.18 0.9K
13:20 52.18 52.18 52.16 52.18 1.5K
13:21 52.16 52.19 52.16 52.19 5.8K
13:22 52.19 52.19 52.12 52.15 7.3K
13:23 52.15 52.15 52.11 52.11 1.0K
13:24 52.11 52.11 52.07 52.07 24.4K
13:25 52.13 52.21 52.12 52.21 8.1K
13:26 52.22 52.23 52.22 52.23 2.1K
13:27 52.23 52.23 52.23 52.23 0.2K
13:28 52.22 52.24 52.21 52.24 3.3K
13:29 52.26 52.26 52.19 52.19 0.4K
13:30 52.19 52.23 52.19 52.23 1.1K
13:31 52.23 52.28 52.23 52.28 4.7K
13:32 52.28 52.28 52.24 52.24 3.5K
13:33 52.24 52.24 52.23 52.24 2.2K
13:34 52.24 52.25 52.24 52.25 0.8K
13:35 52.26 52.26 52.26 52.26 2.6K
13:36 52.27 52.27 52.24 52.24 3.0K
13:37 52.27 52.27 52.25 52.25 2.3K
13:38 52.25 52.25 52.24 52.24 1.4K
13:39 52.23 52.25 52.23 52.25 2.4K
13:40 52.26 52.27 52.26 52.27 1.9K
13:41 52.28 52.29 52.28 52.29 2.8K
13:42 52.29 52.31 52.29 52.31 1.1K
13:43 52.33 52.36 52.33 52.36 3.3K
13:44 52.35 52.35 52.34 52.34 5.4K
13:45 52.34 52.34 52.34 52.34 1.2K
13:46 52.34 52.35 52.34 52.35 1.9K
13:47 52.38 52.44 52.37 52.44 7.0K
13:48 52.45 52.45 52.44 52.44 3.7K
13:49 52.44 52.46 52.44 52.46 2.0K
13:50 52.47 52.49 52.47 52.48 5.2K
13:51 52.48 52.48 52.44 52.44 3.0K
13:52 52.44 52.46 52.43 52.46 4.6K
13:53 52.48 52.48 52.46 52.46 6.2K
13:54 52.45 52.45 52.42 52.45 2.2K
13:55 52.42 52.42 52.42 52.42 2.8K
13:56 52.42 52.42 52.42 52.42 6.3K
13:57 52.42 52.42 52.38 52.38 5.6K
13:58 52.34 52.34 52.29 52.29 6.9K
13:59 52.28 52.33 52.27 52.27 5.0K
14:00 52.27 52.27 52.27 52.27 1.4K
14:01 52.27 52.29 52.26 52.26 0.9K
14:02 52.26 52.37 52.26 52.36 6.1K
14:03 52.41 52.41 52.36 52.36 1.9K
14:04 52.36 52.36 52.36 52.36 0.6K
14:05 52.33 52.33 52.31 52.31 2.5K
14:06 52.31 52.31 52.23 52.23 0.9K
14:07 52.23 52.27 52.23 52.27 3.5K
14:08 52.30 52.34 52.26 52.34 10.7K
14:09 52.33 52.37 52.33 52.37 2.7K
14:10 52.37 52.37 52.37 52.37 2.5K
14:11 52.37 52.37 52.37 52.37 0.1K
14:12 52.34 52.34 52.31 52.31 4.8K
14:13 52.30 52.30 52.24 52.27 2.4K
14:14 52.23 52.27 52.23 52.27 1.3K
14:15 52.30 52.31 52.30 52.31 1.6K
14:16 52.31 52.31 52.31 52.31 1.6K
14:17 52.33 52.35 52.33 52.35 2.7K
14:18 52.35 52.35 52.32 52.32 0.7K
14:19 52.32 52.35 52.32 52.35 2.2K
14:20 52.35 52.39 52.35 52.39 2.7K
14:21 52.39 52.39 52.39 52.39 0.4K
14:22 52.39 52.42 52.39 52.42 1.0K
14:23 52.45 52.48 52.45 52.48 3.2K
14:24 52.47 52.50 52.47 52.50 3.9K
14:25 52.47 52.47 52.44 52.44 1.7K
14:26 52.43 52.43 52.43 52.43 1.7K
14:27 52.42 52.48 52.42 52.47 2.2K
14:28 52.47 52.47 52.43 52.43 1.5K
14:29 52.43 52.43 52.39 52.39 1.3K
14:30 52.43 52.43 52.40 52.40 13.7K
14:31 52.40 52.43 52.40 52.43 1.8K
14:32 52.38 52.44 52.37 52.43 4.0K
14:33 52.40 52.40 52.40 52.40 5.2K
14:34 52.40 52.42 52.40 52.41 2.7K
14:35 52.41 52.41 52.37 52.37 2.4K
14:36 52.37 52.38 52.37 52.38 0.3K
14:37 52.39 52.41 52.39 52.39 1.9K
14:38 52.39 52.39 52.38 52.38 2.8K
14:39 52.39 52.39 52.39 52.39 0.6K
14:40 52.41 52.41 52.41 52.41 4.2K
14:41 52.41 52.43 52.41 52.43 0.7K
14:42 52.43 52.50 52.43 52.50 5.8K
14:43 52.50 52.54 52.49 52.52 4.0K
14:44 52.53 52.63 52.53 52.63 2.1K
14:45 52.64 52.65 52.59 52.65 1.4K
14:46 52.65 52.65 52.65 52.65 0.6K
14:47 52.65 52.65 52.65 52.65 0.6K
14:48 52.65 52.65 52.65 52.65 0.5K
14:49 52.61 52.65 52.61 52.65 7.0K
14:50 52.66 52.68 52.66 52.68 2.1K
14:51 52.70 52.70 52.69 52.69 2.6K
14:52 52.69 52.69 52.69 52.69 2.4K
14:53 52.69 52.69 52.68 52.68 1.2K
14:54 52.68 52.68 52.64 52.67 4.5K
14:55 52.72 52.72 52.71 52.71 2.2K
14:56 52.69 52.72 52.69 52.72 2.8K
14:57 52.72 52.72 52.66 52.66 2.9K
14:58 52.66 52.66 52.66 52.66 1.3K
14:59 52.66 52.67 52.66 52.66 1.7K
15:00 52.70 52.70 52.68 52.70 1.2K
15:01 52.66 52.69 52.65 52.69 5.7K
15:02 52.67 52.67 52.65 52.67 2.4K
15:03 52.67 52.67 52.61 52.61 6.2K
15:04 52.61 52.61 52.61 52.61 0.5K
15:05 52.61 52.65 52.61 52.65 2.1K
15:06 52.65 52.69 52.65 52.69 4.5K
15:07 52.69 52.70 52.69 52.70 2.4K
15:08 52.70 52.71 52.70 52.71 5.1K
15:09 52.78 52.80 52.75 52.75 8.9K
15:10 52.72 52.72 52.67 52.69 3.1K
15:11 52.66 52.66 52.61 52.61 2.8K
15:12 52.61 52.70 52.61 52.70 1.6K
15:13 52.70 52.70 52.70 52.70 1.1K
15:14 52.70 52.72 52.70 52.70 6.9K
15:15 52.68 52.68 52.68 52.68 1.7K
15:16 52.68 52.68 52.63 52.63 4.5K
15:17 52.63 52.63 52.58 52.58 3.7K
15:18 52.60 52.63 52.60 52.63 4.5K
15:19 52.63 52.65 52.63 52.65 4.6K
15:20 52.65 52.65 52.65 52.65 1.9K
15:21 52.67 52.70 52.67 52.68 4.1K
15:22 52.71 52.71 52.71 52.71 1.6K
15:23 52.71 52.73 52.69 52.69 3.5K
15:24 52.68 52.71 52.67 52.70 7.1K
15:25 52.67 52.68 52.64 52.64 7.0K
15:26 52.67 52.67 52.66 52.66 2.9K
15:27 52.68 52.73 52.68 52.73 2.7K
15:28 52.73 52.76 52.73 52.75 6.8K
15:29 52.77 52.77 52.75 52.75 2.6K
15:30 52.74 52.74 52.70 52.70 3.1K
15:31 52.69 52.69 52.65 52.66 4.7K
15:32 52.66 52.71 52.65 52.71 5.0K
15:33 52.73 52.78 52.72 52.78 5.3K
15:34 52.75 52.75 52.73 52.75 5.1K
15:35 52.75 52.76 52.72 52.72 7.7K
15:36 52.72 52.83 52.72 52.83 15.3K
15:37 52.83 52.83 52.79 52.83 12.2K
15:38 52.84 52.85 52.81 52.81 3.7K
15:39 52.80 52.80 52.77 52.77 2.2K
15:40 52.75 52.75 52.71 52.71 8.6K
15:41 52.72 52.75 52.71 52.75 4.5K
15:42 52.75 52.78 52.75 52.78 9.4K
15:43 52.76 52.81 52.76 52.78 18.0K
15:44 52.77 52.78 52.73 52.74 10.6K
15:45 52.73 52.80 52.73 52.80 10.9K
15:46 52.80 52.80 52.75 52.76 13.0K
15:47 52.74 52.75 52.74 52.75 5.1K
15:48 52.75 52.80 52.75 52.79 4.5K
15:49 52.79 52.80 52.77 52.78 9.1K
15:50 52.78 52.82 52.78 52.82 7.4K
15:51 52.83 52.83 52.80 52.80 21.5K
15:52 52.78 52.78 52.68 52.68 13.1K
15:53 52.68 52.75 52.68 52.75 13.5K
15:54 52.75 52.75 52.67 52.70 13.5K
15:55 52.70 52.75 52.70 52.74 14.2K
15:56 52.71 52.71 52.65 52.65 18.2K
15:57 52.65 52.65 52.60 52.60 10.5K
15:58 52.60 52.61 52.58 52.58 17.8K
15:59 52.59 52.59 52.52 52.52 14.4K
16:00 52.52 52.52 52.46 52.51 123.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据