MPLX LP

MPLX
🏛️ 美国 →
49.51
最后更新: 2025-10-02
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 51.12 51.12 51.10 51.10 5.9K
09:31 51.12 51.12 51.12 51.12 0.3K
09:32 51.12 51.12 51.12 51.12 0.3K
09:34 51.20 51.20 51.20 51.20 1.2K
09:35 51.29 51.29 51.25 51.25 2.0K
09:36 51.33 51.33 51.29 51.29 2.7K
09:38 51.29 51.29 51.29 51.29 0.4K
09:40 51.26 51.27 51.26 51.27 4.7K
09:41 51.24 51.24 51.18 51.23 2.1K
09:44 51.27 51.27 51.22 51.22 2.4K
09:45 51.15 51.15 51.15 51.15 0.1K
09:46 51.22 51.22 51.22 51.22 0.7K
09:47 51.21 51.21 51.15 51.15 1.8K
09:48 51.15 51.15 51.12 51.12 1.6K
09:49 51.10 51.19 51.10 51.19 2.9K
09:50 51.19 51.19 51.19 51.19 0.4K
09:51 51.18 51.19 51.16 51.16 1.9K
09:52 51.19 51.19 51.19 51.19 0.3K
09:53 51.19 51.19 51.19 51.19 0.8K
09:55 51.20 51.22 51.20 51.22 1.6K
09:56 51.20 51.20 51.19 51.19 1.3K
09:57 51.19 51.19 51.19 51.19 0.7K
09:59 51.15 51.15 51.15 51.15 1.3K
10:00 51.06 51.06 51.05 51.05 0.5K
10:01 51.01 51.01 51.01 51.01 0.1K
10:02 51.10 51.10 51.05 51.05 2.0K
10:03 51.10 51.10 51.10 51.10 0.9K
10:04 51.04 51.04 51.04 51.04 0.1K
10:05 51.04 51.07 51.04 51.04 6.4K
10:06 51.04 51.04 51.04 51.04 0.8K
10:07 50.98 51.03 50.98 51.03 2.5K
10:08 50.99 50.99 50.91 50.91 9.2K
10:09 50.91 50.98 50.91 50.98 2.2K
10:10 50.85 50.85 50.73 50.77 19.5K
10:11 50.79 50.85 50.79 50.85 2.3K
10:12 50.85 50.85 50.85 50.85 0.7K
10:13 50.86 50.89 50.86 50.86 1.4K
10:14 50.86 50.91 50.86 50.86 7.5K
10:15 50.88 50.88 50.88 50.88 1.3K
10:16 50.85 50.87 50.85 50.87 0.8K
10:17 50.87 50.88 50.87 50.88 0.8K
10:18 50.92 50.93 50.92 50.93 1.1K
10:19 50.92 50.92 50.92 50.92 0.6K
10:20 50.90 50.91 50.90 50.91 0.6K
10:21 50.93 50.95 50.93 50.93 3.1K
10:22 50.94 50.96 50.94 50.96 2.4K
10:24 50.99 50.99 50.99 50.99 2.0K
10:25 51.01 51.01 51.01 51.01 0.6K
10:28 50.98 50.98 50.98 50.98 1.8K
10:30 51.00 51.00 50.97 50.97 1.5K
10:31 50.97 50.97 50.97 50.97 0.4K
10:32 51.00 51.01 51.00 51.01 1.8K
10:33 51.00 51.00 51.00 51.00 1.2K
10:34 51.03 51.03 51.02 51.02 1.8K
10:35 51.01 51.01 51.00 51.00 1.2K
10:36 51.00 51.00 51.00 51.00 0.4K
10:37 51.02 51.02 51.00 51.00 2.1K
10:38 50.99 50.99 50.99 50.99 0.5K
10:39 50.99 50.99 50.97 50.97 3.6K
10:40 50.99 50.99 50.99 50.99 0.2K
10:41 50.98 50.98 50.98 50.98 3.0K
10:42 50.98 50.98 50.98 50.98 0.6K
10:43 50.94 50.97 50.94 50.97 2.6K
10:45 50.93 50.93 50.92 50.92 1.7K
10:46 50.91 50.92 50.91 50.92 0.6K
10:47 50.90 50.90 50.86 50.86 4.8K
10:48 50.89 50.90 50.89 50.90 1.4K
10:49 50.89 50.89 50.89 50.89 2.4K
10:50 50.93 50.94 50.93 50.94 1.6K
10:51 50.96 50.97 50.92 50.97 2.1K
10:52 51.03 51.03 51.03 51.03 1.0K
10:53 51.03 51.03 51.03 51.03 0.8K
10:54 51.03 51.04 51.00 51.01 2.3K
10:55 51.04 51.05 51.04 51.05 0.7K
10:58 51.06 51.06 51.02 51.02 0.3K
10:59 51.01 51.04 51.01 51.04 1.4K
11:01 51.03 51.03 50.99 50.99 2.4K
11:02 51.01 51.01 50.98 50.98 0.5K
11:03 50.99 51.04 50.99 51.04 4.6K
11:08 51.00 51.00 51.00 51.00 2.6K
11:09 51.07 51.07 51.07 51.07 0.4K
11:10 51.09 51.09 51.09 51.09 1.8K
11:11 51.07 51.07 51.07 51.07 2.3K
11:13 51.07 51.07 51.07 51.07 13.0K
11:14 51.07 51.07 51.07 51.07 2.5K
11:15 51.04 51.08 51.04 51.08 4.2K
11:16 51.03 51.03 51.03 51.03 0.2K
11:17 51.04 51.04 51.01 51.01 2.9K
11:18 51.00 51.00 50.94 50.94 1.0K
11:19 50.97 50.97 50.95 50.95 12.5K
11:20 50.98 50.98 50.98 50.98 0.2K
11:22 50.95 50.95 50.95 50.95 0.6K
11:23 50.95 50.95 50.95 50.95 0.4K
11:24 50.97 50.97 50.97 50.97 1.8K
11:26 50.86 50.89 50.86 50.89 3.2K
11:27 50.90 50.90 50.90 50.90 0.7K
11:30 50.86 50.87 50.85 50.87 3.5K
11:31 50.90 50.90 50.87 50.87 1.7K
11:32 50.86 50.86 50.86 50.86 1.9K
11:33 50.88 50.88 50.88 50.88 0.7K
11:34 50.90 50.93 50.90 50.93 1.1K
11:35 50.90 50.90 50.90 50.90 0.9K
11:37 50.93 50.93 50.88 50.88 0.5K
11:38 50.89 50.89 50.83 50.83 2.7K
11:39 50.81 50.81 50.80 50.80 22.1K
11:40 50.79 50.80 50.79 50.80 4.0K
11:41 50.81 50.81 50.81 50.81 2.6K
11:42 50.79 50.79 50.76 50.79 5.2K
11:43 50.75 50.75 50.75 50.75 3.6K
11:44 50.73 50.73 50.73 50.73 1.8K
11:45 50.74 50.74 50.74 50.74 2.6K
11:46 50.78 50.78 50.76 50.76 2.6K
11:48 50.80 50.80 50.80 50.80 0.6K
11:50 50.83 50.83 50.83 50.83 3.2K
11:53 50.83 50.83 50.80 50.80 0.9K
11:54 50.83 50.83 50.83 50.83 0.6K
11:55 50.82 50.82 50.82 50.82 0.3K
11:56 50.83 50.83 50.83 50.83 0.2K
11:57 50.84 50.85 50.84 50.85 4.3K
11:58 50.81 50.82 50.80 50.80 1.9K
11:59 50.81 50.81 50.81 50.81 0.6K
12:00 50.81 50.84 50.81 50.84 2.6K
12:01 50.86 50.86 50.83 50.84 5.4K
12:02 50.82 50.82 50.82 50.82 14.1K
12:05 50.79 50.79 50.79 50.79 0.6K
12:06 50.81 50.82 50.81 50.82 2.7K
12:07 50.82 50.82 50.80 50.80 1.9K
12:08 50.79 50.80 50.79 50.80 0.5K
12:09 50.79 50.80 50.79 50.79 3.7K
12:10 50.82 50.87 50.82 50.87 4.1K
12:11 50.87 50.89 50.87 50.89 1.6K
12:14 50.85 50.85 50.83 50.83 4.1K
12:16 50.82 50.82 50.80 50.80 2.5K
12:17 50.78 50.78 50.78 50.78 1.0K
12:19 50.74 50.75 50.74 50.75 3.1K
12:20 50.77 50.77 50.77 50.77 1.6K
12:21 50.77 50.77 50.76 50.76 0.8K
12:22 50.76 50.80 50.76 50.80 1.6K
12:23 50.79 50.79 50.79 50.79 0.7K
12:24 50.79 50.80 50.79 50.80 1.8K
12:25 50.79 50.80 50.79 50.80 4.1K
12:27 50.80 50.82 50.80 50.82 2.1K
12:29 50.85 50.85 50.85 50.85 1.8K
12:30 50.83 50.83 50.83 50.83 0.1K
12:31 50.84 50.88 50.84 50.88 3.8K
12:33 50.87 50.87 50.87 50.87 0.9K
12:34 50.92 50.92 50.92 50.92 1.8K
12:35 50.97 50.97 50.93 50.93 5.3K
12:36 50.94 50.95 50.94 50.95 1.5K
12:38 50.96 50.99 50.96 50.99 5.0K
12:39 50.95 50.95 50.95 50.95 0.8K
12:40 50.92 50.92 50.92 50.92 5.8K
12:41 50.91 50.91 50.91 50.91 2.9K
12:42 50.94 50.94 50.94 50.94 0.3K
12:43 50.91 50.95 50.90 50.95 5.7K
12:44 50.96 50.96 50.96 50.96 0.2K
12:45 50.93 50.93 50.93 50.93 5.1K
12:46 50.93 50.98 50.93 50.98 3.2K
12:47 50.96 50.98 50.94 50.98 7.4K
12:48 50.94 50.96 50.94 50.96 13.3K
12:50 50.90 50.91 50.87 50.91 11.9K
12:51 50.91 50.91 50.91 50.91 1.1K
12:52 50.91 50.91 50.88 50.88 0.6K
12:53 50.92 50.92 50.88 50.88 0.5K
12:54 50.88 50.93 50.88 50.93 4.1K
12:56 50.98 51.02 50.98 51.02 4.4K
12:57 51.02 51.02 51.01 51.01 1.5K
12:58 51.06 51.06 51.03 51.05 6.7K
12:59 51.07 51.07 51.06 51.07 11.3K
13:00 51.07 51.07 51.07 51.07 23.3K
15:59 51.04 51.04 51.04 51.04 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据