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 51.59 51.80 51.59 51.80 6.9K
09:32 51.80 51.80 51.80 51.80 0.1K
09:33 51.80 51.80 51.53 51.53 0.3K
09:34 51.53 51.55 51.53 51.55 0.3K
09:35 51.55 51.77 51.55 51.77 0.2K
09:36 51.77 51.77 51.56 51.56 0.4K
09:37 51.56 51.56 51.33 51.33 2.1K
09:38 51.33 51.56 51.33 51.35 3.3K
09:39 51.35 51.57 51.35 51.57 1.0K
09:40 51.71 51.77 51.57 51.57 1.1K
09:41 51.57 51.57 51.57 51.57 1.7K
09:42 51.59 51.65 51.51 51.65 3.9K
09:43 51.50 51.65 51.50 51.63 0.9K
09:44 51.63 51.75 51.63 51.75 0.9K
09:45 51.64 51.64 51.62 51.62 1.1K
09:46 51.62 51.62 51.62 51.62 0.1K
09:47 51.62 51.64 51.62 51.64 0.3K
09:48 51.64 51.75 51.57 51.57 6.2K
09:49 51.64 51.64 51.64 51.64 7.9K
09:50 51.64 51.73 51.64 51.73 0.4K
09:51 51.65 51.69 51.65 51.65 11.6K
09:52 51.65 51.70 51.65 51.66 1.5K
09:53 51.69 51.69 51.67 51.67 1.2K
09:54 51.67 51.75 51.65 51.75 13.7K
09:55 51.75 51.75 51.62 51.62 8.0K
09:56 51.62 51.62 51.59 51.59 1.0K
09:57 51.58 51.59 51.56 51.58 4.3K
09:58 51.63 51.69 51.63 51.69 2.5K
09:59 51.69 51.69 51.69 51.69 0.1K
10:00 51.69 51.74 51.69 51.69 6.6K
10:01 51.70 51.72 51.70 51.71 0.8K
10:02 51.71 51.71 51.71 51.71 0.8K
10:03 51.71 51.71 51.69 51.69 8.2K
10:04 51.65 51.65 51.65 51.65 6.5K
10:05 51.65 51.65 51.65 51.65 0.1K
10:06 51.69 51.69 51.69 51.69 6.9K
10:07 51.67 51.67 51.65 51.65 6.6K
10:08 51.63 51.63 51.63 51.63 0.2K
10:09 51.63 51.75 51.63 51.73 6.3K
10:10 51.74 51.75 51.74 51.75 1.9K
10:11 51.86 51.86 51.85 51.85 2.5K
10:12 51.85 51.85 51.79 51.79 1.4K
10:13 51.79 51.83 51.79 51.83 1.1K
10:14 51.80 51.83 51.80 51.83 2.0K
10:15 51.83 51.83 51.80 51.80 1.3K
10:16 51.80 51.83 51.80 51.83 0.8K
10:17 51.87 51.87 51.83 51.83 7.3K
10:18 51.83 51.83 51.83 51.83 0.7K
10:19 51.83 51.83 51.82 51.82 1.3K
10:20 51.82 51.88 51.82 51.88 1.7K
10:21 51.92 51.92 51.92 51.92 0.9K
10:22 51.90 51.97 51.90 51.97 6.6K
10:23 51.97 51.97 51.94 51.94 3.2K
10:24 51.94 51.99 51.94 51.99 2.1K
10:25 51.99 52.01 51.99 52.01 4.4K
10:26 52.01 52.01 51.97 51.97 5.9K
10:27 51.98 51.98 51.96 51.96 2.4K
10:28 51.96 52.01 51.96 51.96 4.4K
10:29 52.00 52.00 52.00 52.00 1.1K
10:30 52.00 52.00 52.00 52.00 0.1K
10:31 51.99 51.99 51.92 51.98 4.9K
10:32 51.98 51.98 51.98 51.98 0.1K
10:33 52.03 52.05 51.97 51.97 4.6K
10:34 51.97 51.97 51.97 51.97 0.2K
10:35 51.94 51.94 51.94 51.94 0.4K
10:36 51.94 51.97 51.94 51.97 0.7K
10:37 51.97 51.97 51.97 51.97 0.0K
10:38 51.97 51.97 51.97 51.97 1.1K
10:39 51.99 52.02 51.99 52.02 3.0K
10:40 52.05 52.05 52.05 52.05 7.6K
10:41 52.11 52.17 52.11 52.17 2.2K
10:42 52.13 52.14 52.13 52.14 1.0K
10:43 52.14 52.14 52.13 52.13 1.1K
10:44 52.13 52.14 52.10 52.14 3.8K
10:45 52.15 52.15 52.14 52.14 1.5K
10:46 52.16 52.16 52.15 52.15 1.0K
10:47 52.15 52.15 52.12 52.12 1.5K
10:48 52.09 52.09 52.08 52.08 1.8K
10:49 52.08 52.08 52.00 52.01 2.2K
10:50 52.01 52.04 52.01 52.04 1.0K
10:51 52.04 52.07 52.04 52.07 0.6K
10:52 52.09 52.17 52.09 52.15 2.8K
10:53 52.17 52.17 52.11 52.11 3.6K
10:54 52.11 52.11 52.11 52.11 0.1K
10:55 52.11 52.14 52.11 52.14 1.4K
10:56 52.14 52.16 52.14 52.16 1.1K
10:57 52.16 52.20 52.16 52.20 0.5K
10:58 52.20 52.24 52.20 52.24 0.8K
10:59 52.25 52.27 52.22 52.27 2.1K
11:00 52.25 52.29 52.25 52.29 0.8K
11:01 52.29 52.29 52.24 52.28 1.0K
11:02 52.20 52.20 52.20 52.20 1.6K
11:03 52.15 52.20 52.15 52.20 1.3K
11:04 52.19 52.19 52.19 52.19 0.2K
11:05 52.19 52.19 52.19 52.19 0.3K
11:06 52.19 52.19 52.14 52.14 5.4K
11:07 52.15 52.17 52.14 52.17 2.1K
11:08 52.13 52.13 52.09 52.09 0.5K
11:09 52.09 52.13 52.09 52.13 0.2K
11:10 52.13 52.13 52.13 52.13 0.3K
11:11 52.13 52.16 52.13 52.13 0.4K
11:12 52.13 52.14 52.10 52.14 0.8K
11:13 52.14 52.14 52.13 52.13 0.7K
11:14 52.13 52.16 52.13 52.16 3.9K
11:15 52.17 52.17 52.11 52.11 2.1K
11:16 52.16 52.16 52.16 52.16 0.2K
11:17 52.16 52.16 52.07 52.07 4.6K
11:18 52.07 52.07 52.07 52.07 0.0K
11:19 52.04 52.09 52.04 52.09 9.9K
11:20 52.07 52.07 52.04 52.04 2.0K
11:21 52.02 52.06 51.99 52.06 4.5K
11:22 52.04 52.04 52.04 52.04 2.3K
11:23 52.04 52.05 52.02 52.05 2.0K
11:24 52.08 52.08 52.08 52.08 0.9K
11:25 52.05 52.05 52.05 52.05 1.1K
11:26 52.05 52.05 52.00 52.00 4.5K
11:27 52.00 52.01 51.97 52.01 6.8K
11:28 52.02 52.03 52.00 52.00 1.1K
11:29 52.00 52.00 51.97 51.97 1.5K
11:30 52.00 52.00 52.00 52.00 4.2K
11:31 52.02 52.02 52.00 52.00 1.3K
11:32 52.01 52.01 52.01 52.01 2.7K
11:33 52.01 52.03 52.00 52.03 3.3K
11:34 52.03 52.04 52.03 52.04 0.7K
11:35 52.04 52.07 51.99 51.99 5.1K
11:36 52.00 52.00 51.99 51.99 2.0K
11:37 51.99 51.99 51.99 51.99 0.1K
11:38 51.99 51.99 51.96 51.96 0.4K
11:39 51.96 51.96 51.96 51.96 2.2K
11:40 51.96 52.01 51.96 52.01 3.0K
11:41 52.01 52.03 52.01 52.03 4.0K
11:42 52.03 52.03 52.03 52.03 0.1K
11:43 52.03 52.05 52.03 52.05 0.4K
11:44 52.05 52.05 52.02 52.05 2.2K
11:45 52.07 52.13 52.07 52.13 6.3K
11:46 52.16 52.16 52.13 52.13 0.7K
11:47 52.13 52.22 52.12 52.22 6.4K
11:48 52.28 52.28 52.21 52.21 1.7K
11:49 52.21 52.21 52.20 52.20 5.0K
11:50 52.18 52.19 52.18 52.19 3.1K
11:51 52.15 52.15 52.13 52.13 1.1K
11:52 52.12 52.12 52.12 52.12 4.0K
11:53 52.12 52.22 52.12 52.20 12.6K
11:54 52.20 52.20 52.20 52.20 2.0K
11:55 52.22 52.22 52.22 52.22 1.3K
11:56 52.19 52.21 52.19 52.21 1.4K
11:57 52.21 52.21 52.17 52.17 1.4K
11:58 52.16 52.20 52.16 52.20 1.8K
11:59 52.20 52.20 52.20 52.20 2.4K
12:00 52.18 52.19 52.17 52.19 1.8K
12:01 52.19 52.19 52.19 52.19 0.8K
12:02 52.24 52.24 52.24 52.24 1.7K
12:03 52.21 52.21 52.21 52.21 3.5K
12:04 52.18 52.18 52.17 52.17 1.4K
12:05 52.17 52.18 52.17 52.18 0.4K
12:06 52.18 52.18 52.13 52.13 1.6K
12:07 52.13 52.14 52.12 52.14 0.4K
12:08 52.15 52.15 52.15 52.15 1.9K
12:09 52.15 52.15 52.15 52.15 0.5K
12:10 52.15 52.15 52.15 52.15 1.3K
12:11 52.19 52.19 52.17 52.17 8.5K
12:12 52.20 52.22 52.19 52.19 2.6K
12:13 52.19 52.19 52.12 52.12 6.0K
12:14 52.12 52.13 52.11 52.11 2.4K
12:15 52.11 52.17 52.11 52.17 2.4K
12:16 52.19 52.19 52.19 52.19 1.4K
12:17 52.19 52.23 52.19 52.23 1.5K
12:18 52.21 52.24 52.21 52.24 2.5K
12:19 52.24 52.24 52.24 52.24 1.8K
12:20 52.24 52.24 52.23 52.23 0.7K
12:21 52.23 52.25 52.23 52.25 2.1K
12:22 52.25 52.25 52.25 52.25 1.4K
12:23 52.25 52.25 52.25 52.25 0.0K
12:24 52.25 52.25 52.24 52.24 2.0K
12:25 52.24 52.25 52.17 52.19 4.9K
12:26 52.19 52.19 52.19 52.19 0.0K
12:27 52.19 52.19 52.19 52.19 0.4K
12:28 52.19 52.19 52.13 52.17 7.4K
12:29 52.16 52.17 52.16 52.17 3.5K
12:30 52.17 52.20 52.17 52.17 7.6K
12:31 52.17 52.21 52.17 52.21 1.4K
12:32 52.24 52.24 52.21 52.21 0.8K
12:33 52.24 52.25 52.24 52.25 2.7K
12:34 52.25 52.32 52.25 52.32 1.2K
12:35 52.32 52.35 52.32 52.35 1.5K
12:36 52.35 52.35 52.32 52.32 0.8K
12:37 52.36 52.36 52.33 52.33 1.4K
12:38 52.33 52.40 52.33 52.40 0.7K
12:39 52.40 52.40 52.36 52.36 3.0K
12:40 52.41 52.41 52.41 52.41 1.4K
12:41 52.43 52.50 52.43 52.50 1.4K
12:42 52.50 52.50 52.47 52.47 1.2K
12:43 52.47 52.47 52.45 52.45 0.7K
12:44 52.45 52.45 52.45 52.45 0.8K
12:45 52.45 52.45 52.40 52.43 2.6K
12:46 52.43 52.43 52.40 52.40 1.0K
12:47 52.43 52.43 52.41 52.43 4.5K
12:48 52.43 52.43 52.43 52.43 0.5K
12:49 52.43 52.43 52.43 52.43 0.4K
12:50 52.43 52.43 52.41 52.41 1.5K
12:51 52.41 52.43 52.41 52.42 1.4K
12:52 52.42 52.42 52.42 52.42 0.9K
12:53 52.42 52.42 52.42 52.42 0.5K
12:54 52.42 52.42 52.41 52.41 1.7K
12:55 52.40 52.40 52.39 52.40 6.9K
12:56 52.37 52.40 52.37 52.40 6.0K
12:57 52.40 52.40 52.36 52.40 3.8K
12:58 52.39 52.40 52.39 52.40 0.8K
12:59 52.40 52.40 52.37 52.37 12.5K
13:00 52.38 52.38 52.37 52.37 5.5K
13:01 52.37 52.38 52.34 52.35 3.8K
13:02 52.35 52.38 52.35 52.38 5.0K
13:03 52.38 52.40 52.37 52.38 11.2K
13:04 52.38 52.42 52.38 52.42 2.1K
13:05 52.39 52.39 52.34 52.34 4.0K
13:06 52.39 52.40 52.39 52.40 2.4K
13:07 52.40 52.40 52.38 52.40 2.6K
13:08 52.36 52.39 52.36 52.39 3.5K
13:09 52.39 52.39 52.39 52.39 0.5K
13:10 52.39 52.39 52.34 52.34 0.4K
13:11 52.34 52.34 52.34 52.34 0.6K
13:12 52.34 52.39 52.34 52.39 2.0K
13:13 52.41 52.41 52.41 52.41 0.9K
13:14 52.42 52.42 52.41 52.41 1.1K
13:15 52.42 52.42 52.42 52.42 0.9K
13:16 52.42 52.42 52.42 52.42 0.7K
13:17 52.42 52.42 52.39 52.39 1.6K
13:18 52.38 52.41 52.38 52.41 1.4K
13:19 52.41 52.41 52.36 52.36 1.2K
13:20 52.35 52.35 52.35 52.35 0.3K
13:21 52.34 52.34 52.34 52.34 0.8K
13:22 52.28 52.29 52.28 52.29 2.1K
13:23 52.31 52.32 52.31 52.32 2.1K
13:24 52.32 52.35 52.32 52.35 5.5K
13:25 52.35 52.35 52.34 52.34 2.9K
13:26 52.34 52.34 52.31 52.31 2.1K
13:27 52.31 52.31 52.31 52.31 0.9K
13:28 52.31 52.35 52.31 52.35 3.5K
13:29 52.35 52.35 52.35 52.35 0.2K
13:30 52.34 52.34 52.32 52.32 5.6K
13:31 52.32 52.32 52.32 52.32 0.9K
13:32 52.32 52.32 52.32 52.32 0.3K
13:33 52.32 52.32 52.32 52.32 0.6K
13:34 52.32 52.32 52.30 52.31 7.6K
13:35 52.31 52.31 52.31 52.31 0.3K
13:36 52.30 52.32 52.27 52.27 3.5K
13:37 52.27 52.27 52.24 52.24 0.7K
13:38 52.25 52.31 52.24 52.31 5.1K
13:39 52.31 52.31 52.31 52.31 0.5K
13:40 52.31 52.31 52.31 52.31 0.2K
13:41 52.31 52.31 52.31 52.31 0.1K
13:42 52.31 52.31 52.28 52.28 1.2K
13:43 52.28 52.28 52.22 52.22 2.2K
13:44 52.22 52.22 52.22 52.22 15.2K
13:45 52.23 52.25 52.23 52.25 5.4K
13:46 52.25 52.26 52.25 52.26 1.6K
13:47 52.26 52.29 52.26 52.29 1.2K
13:48 52.29 52.29 52.24 52.24 5.1K
13:49 52.30 52.30 52.29 52.29 16.5K
13:50 52.29 52.33 52.29 52.32 1.8K
13:51 52.32 52.32 52.32 52.32 1.0K
13:52 52.34 52.35 52.33 52.33 2.0K
13:53 52.33 52.33 52.30 52.30 1.5K
13:54 52.30 52.30 52.30 52.30 0.4K
13:55 52.30 52.30 52.30 52.30 0.1K
13:56 52.30 52.32 52.30 52.32 1.0K
13:57 52.32 52.32 52.32 52.32 0.3K
13:58 52.32 52.32 52.31 52.31 3.3K
13:59 52.31 52.31 52.27 52.31 2.9K
14:00 52.31 52.31 52.31 52.31 0.3K
14:01 52.33 52.33 52.33 52.33 1.6K
14:02 52.34 52.34 52.34 52.34 1.8K
14:03 52.34 52.40 52.34 52.40 1.1K
14:04 52.40 52.40 52.38 52.38 0.8K
14:05 52.36 52.37 52.32 52.37 2.0K
14:06 52.37 52.37 52.37 52.37 1.2K
14:07 52.37 52.40 52.37 52.38 1.9K
14:08 52.35 52.35 52.35 52.35 0.5K
14:09 52.35 52.36 52.35 52.36 0.8K
14:10 52.36 52.36 52.35 52.35 0.9K
14:11 52.36 52.36 52.36 52.36 0.8K
14:12 52.36 52.36 52.36 52.36 0.2K
14:13 52.34 52.34 52.32 52.32 2.6K
14:14 52.32 52.32 52.31 52.31 0.6K
14:15 52.31 52.32 52.31 52.32 0.6K
14:16 52.35 52.35 52.35 52.35 0.3K
14:17 52.35 52.35 52.34 52.34 5.1K
14:18 52.34 52.34 52.30 52.30 3.6K
14:19 52.30 52.30 52.30 52.30 0.0K
14:20 52.30 52.36 52.30 52.36 4.4K
14:21 52.36 52.36 52.35 52.35 0.8K
14:22 52.34 52.35 52.32 52.32 2.6K
14:23 52.32 52.33 52.29 52.29 0.5K
14:24 52.29 52.29 52.29 52.29 1.0K
14:25 52.29 52.29 52.29 52.29 0.3K
14:26 52.29 52.29 52.29 52.29 0.4K
14:27 52.29 52.30 52.29 52.29 1.2K
14:28 52.29 52.29 52.29 52.29 0.0K
14:29 52.29 52.29 52.29 52.29 0.5K
14:30 52.25 52.25 52.25 52.25 1.2K
14:31 52.25 52.25 52.25 52.25 0.1K
14:32 52.25 52.29 52.25 52.28 3.4K
14:33 52.28 52.28 52.26 52.26 1.1K
14:34 52.30 52.33 52.30 52.33 2.0K
14:35 52.33 52.33 52.33 52.33 0.1K
14:36 52.34 52.37 52.34 52.37 5.3K
14:37 52.37 52.37 52.37 52.37 0.6K
14:38 52.37 52.37 52.34 52.34 0.6K
14:39 52.34 52.34 52.34 52.34 1.2K
14:40 52.40 52.40 52.37 52.37 5.2K
14:41 52.37 52.40 52.37 52.38 8.4K
14:42 52.38 52.38 52.36 52.36 2.6K
14:43 52.36 52.37 52.35 52.35 1.0K
14:44 52.34 52.34 52.30 52.34 5.2K
14:45 52.37 52.40 52.37 52.40 5.2K
14:46 52.37 52.44 52.37 52.38 33.5K
14:47 52.38 52.38 52.38 52.38 0.3K
14:48 52.41 52.47 52.41 52.47 6.6K
14:49 52.47 52.47 52.44 52.44 1.2K
14:50 52.44 52.48 52.44 52.46 4.2K
14:51 52.46 52.46 52.42 52.42 2.2K
14:52 52.40 52.45 52.40 52.45 1.4K
14:53 52.45 52.45 52.45 52.45 0.6K
14:54 52.45 52.45 52.42 52.42 1.7K
14:55 52.42 52.42 52.42 52.42 0.1K
14:56 52.42 52.46 52.42 52.46 2.8K
14:57 52.46 52.46 52.46 52.46 0.7K
14:58 52.46 52.46 52.44 52.44 3.7K
14:59 52.44 52.45 52.44 52.45 1.7K
15:00 52.45 52.45 52.43 52.43 1.8K
15:01 52.43 52.43 52.43 52.43 0.8K
15:02 52.43 52.43 52.43 52.43 1.7K
15:03 52.43 52.43 52.40 52.41 5.4K
15:04 52.41 52.43 52.41 52.43 5.3K
15:05 52.43 52.44 52.41 52.41 2.2K
15:06 52.41 52.41 52.40 52.40 4.3K
15:07 52.37 52.37 52.37 52.37 1.5K
15:08 52.37 52.38 52.34 52.36 2.4K
15:09 52.36 52.38 52.34 52.38 1.5K
15:10 52.38 52.39 52.38 52.39 3.2K
15:11 52.39 52.39 52.38 52.38 0.8K
15:12 52.35 52.38 52.35 52.38 3.0K
15:13 52.39 52.39 52.33 52.35 7.6K
15:14 52.34 52.34 52.31 52.31 6.0K
15:15 52.29 52.34 52.29 52.32 2.2K
15:16 52.32 52.34 52.30 52.34 4.7K
15:17 52.34 52.34 52.34 52.34 1.0K
15:18 52.34 52.34 52.33 52.34 1.5K
15:19 52.36 52.36 52.36 52.36 1.0K
15:20 52.38 52.39 52.36 52.39 1.7K
15:21 52.39 52.39 52.38 52.38 2.8K
15:22 52.41 52.46 52.41 52.46 3.8K
15:23 52.46 52.46 52.43 52.43 3.3K
15:24 52.43 52.43 52.43 52.43 1.0K
15:25 52.37 52.37 52.37 52.37 0.4K
15:26 52.40 52.45 52.40 52.45 2.1K
15:27 52.45 52.45 52.45 52.45 0.8K
15:28 52.45 52.45 52.45 52.45 0.7K
15:29 52.45 52.45 52.42 52.43 3.0K
15:30 52.42 52.42 52.42 52.42 2.0K
15:31 52.38 52.39 52.38 52.39 1.3K
15:32 52.39 52.42 52.38 52.40 4.5K
15:33 52.41 52.43 52.41 52.43 2.7K
15:34 52.44 52.44 52.43 52.43 4.4K
15:35 52.43 52.43 52.41 52.41 1.9K
15:36 52.39 52.45 52.34 52.45 6.5K
15:37 52.45 52.45 52.42 52.42 1.9K
15:38 52.47 52.47 52.45 52.45 1.5K
15:39 52.45 52.45 52.45 52.45 2.5K
15:40 52.45 52.45 52.43 52.43 1.9K
15:41 52.43 52.43 52.42 52.42 0.6K
15:42 52.42 52.42 52.42 52.42 0.8K
15:43 52.40 52.40 52.38 52.40 5.0K
15:44 52.40 52.42 52.40 52.42 3.0K
15:45 52.43 52.43 52.40 52.42 2.9K
15:46 52.44 52.44 52.44 52.44 2.1K
15:47 52.44 52.47 52.44 52.47 1.7K
15:48 52.47 52.48 52.47 52.48 2.4K
15:49 52.48 52.57 52.48 52.53 11.7K
15:50 52.53 52.58 52.53 52.58 6.1K
15:51 52.58 52.58 52.55 52.56 3.6K
15:52 52.54 52.54 52.49 52.49 11.0K
15:53 52.49 52.51 52.49 52.50 6.6K
15:54 52.49 52.49 52.43 52.46 51.4K
15:55 52.47 52.53 52.47 52.53 29.7K
15:56 52.47 52.51 52.47 52.49 17.3K
15:57 52.49 52.51 52.49 52.49 19.4K
15:58 52.48 52.52 52.48 52.50 20.0K
15:59 52.53 52.54 52.50 52.50 36.4K
16:00 52.46 52.54 52.43 52.52 192.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据