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 50.70 50.70 50.64 50.64 11.3K
09:32 50.63 50.63 50.63 50.63 5.2K
09:33 50.69 50.69 50.64 50.64 1.4K
09:34 50.68 50.68 50.67 50.67 0.9K
09:35 50.65 50.65 50.58 50.61 22.7K
09:36 50.63 50.63 50.63 50.63 0.3K
09:37 50.63 50.63 50.61 50.61 2.5K
09:38 50.61 50.66 50.61 50.66 1.4K
09:40 50.63 50.66 50.63 50.66 6.6K
09:42 50.64 50.65 50.64 50.65 1.3K
09:43 50.69 50.69 50.69 50.69 0.3K
09:44 50.66 50.66 50.63 50.63 2.6K
09:45 50.63 50.63 50.63 50.63 1.0K
09:49 50.64 50.67 50.55 50.55 7.0K
09:50 50.54 50.55 50.54 50.55 2.5K
09:51 50.53 50.53 50.49 50.52 6.1K
09:52 50.52 50.53 50.50 50.50 2.0K
09:53 50.50 50.50 50.44 50.45 14.9K
09:54 50.48 50.48 50.48 50.48 0.5K
09:55 50.45 50.47 50.45 50.45 5.3K
09:56 50.43 50.48 50.43 50.48 1.7K
09:57 50.46 50.46 50.46 50.46 2.4K
09:58 50.43 50.48 50.43 50.48 11.5K
09:59 50.50 50.50 50.50 50.50 0.4K
10:00 50.52 50.52 50.52 50.52 1.1K
10:02 50.52 50.52 50.52 50.52 0.2K
10:03 50.54 50.54 50.54 50.54 1.1K
10:04 50.53 50.53 50.48 50.51 4.2K
10:06 50.52 50.52 50.52 50.52 0.2K
10:08 50.56 50.56 50.56 50.56 1.7K
10:09 50.53 50.53 50.53 50.53 0.3K
10:10 50.56 50.56 50.54 50.54 1.5K
10:11 50.56 50.56 50.56 50.56 0.4K
10:12 50.53 50.58 50.53 50.58 1.5K
10:13 50.58 50.58 50.58 50.58 0.6K
10:14 50.57 50.59 50.57 50.58 7.0K
10:15 50.58 50.58 50.58 50.58 1.5K
10:16 50.59 50.59 50.59 50.59 0.4K
10:17 50.58 50.58 50.58 50.58 0.1K
10:18 50.60 50.60 50.59 50.59 7.2K
10:19 50.59 50.59 50.58 50.58 1.4K
10:20 50.59 50.59 50.57 50.57 4.7K
10:21 50.57 50.57 50.57 50.57 1.5K
10:22 50.56 50.56 50.56 50.56 0.4K
10:23 50.60 50.60 50.60 50.60 3.0K
10:24 50.60 50.64 50.60 50.63 7.0K
10:25 50.60 50.60 50.60 50.60 3.8K
10:27 50.54 50.59 50.54 50.57 1.2K
10:28 50.54 50.57 50.53 50.53 4.2K
10:29 50.56 50.56 50.54 50.54 1.1K
10:30 50.54 50.57 50.54 50.57 3.1K
10:31 50.59 50.59 50.59 50.59 2.3K
10:32 50.60 50.60 50.60 50.60 2.9K
10:34 50.57 50.57 50.57 50.57 0.3K
10:35 50.60 50.60 50.54 50.54 1.4K
10:36 50.58 50.60 50.58 50.60 4.8K
10:37 50.59 50.59 50.59 50.59 0.1K
10:38 50.55 50.55 50.55 50.55 0.6K
10:40 50.57 50.57 50.57 50.57 1.2K
10:41 50.56 50.56 50.56 50.56 0.1K
10:42 50.54 50.57 50.54 50.57 2.1K
10:43 50.53 50.53 50.45 50.45 3.8K
10:44 50.45 50.47 50.45 50.47 1.1K
10:45 50.44 50.45 50.44 50.45 0.9K
10:46 50.47 50.47 50.47 50.47 0.4K
10:47 50.47 50.47 50.47 50.47 1.5K
10:48 50.45 50.45 50.45 50.45 0.3K
10:49 50.44 50.44 50.44 50.44 1.6K
10:50 50.42 50.42 50.42 50.42 0.4K
10:51 50.42 50.42 50.42 50.42 0.8K
10:53 50.43 50.43 50.43 50.43 0.2K
10:54 50.41 50.41 50.36 50.36 15.4K
10:55 50.37 50.37 50.32 50.32 6.5K
10:56 50.31 50.31 50.28 50.31 6.0K
10:58 50.32 50.33 50.30 50.33 7.8K
10:59 50.27 50.27 50.27 50.27 0.8K
11:00 50.27 50.32 50.27 50.30 7.7K
11:01 50.29 50.36 50.29 50.36 24.4K
11:02 50.33 50.33 50.33 50.33 0.3K
11:03 50.32 50.33 50.31 50.33 3.5K
11:04 50.32 50.38 50.32 50.34 1.5K
11:05 50.34 50.36 50.33 50.36 2.2K
11:06 50.29 50.33 50.29 50.33 2.7K
11:08 50.29 50.29 50.29 50.29 0.9K
11:09 50.28 50.28 50.23 50.23 9.7K
11:10 50.21 50.21 50.18 50.20 13.7K
11:11 50.21 50.23 50.21 50.23 4.6K
11:13 50.25 50.26 50.25 50.25 4.6K
11:14 50.25 50.25 50.20 50.23 5.8K
11:15 50.23 50.25 50.23 50.25 1.6K
11:16 50.23 50.23 50.23 50.23 0.7K
11:17 50.23 50.23 50.22 50.22 1.1K
11:18 50.20 50.23 50.20 50.23 1.5K
11:19 50.23 50.23 50.23 50.23 0.2K
11:20 50.23 50.25 50.21 50.25 4.3K
11:21 50.24 50.26 50.24 50.26 3.4K
11:22 50.24 50.24 50.24 50.24 2.1K
11:23 50.23 50.23 50.23 50.23 0.1K
11:24 50.21 50.21 50.17 50.17 4.8K
11:25 50.16 50.18 50.16 50.18 2.5K
11:26 50.17 50.18 50.17 50.17 5.4K
11:27 50.18 50.18 50.14 50.14 6.3K
11:28 50.13 50.17 50.13 50.17 5.2K
11:29 50.18 50.21 50.18 50.18 5.5K
11:30 50.22 50.22 50.22 50.22 1.7K
11:31 50.20 50.22 50.18 50.18 3.0K
11:32 50.21 50.23 50.21 50.22 2.8K
11:33 50.21 50.21 50.21 50.21 2.7K
11:35 50.18 50.19 50.13 50.13 2.2K
11:36 50.18 50.20 50.15 50.18 2.8K
11:37 50.17 50.17 50.15 50.15 0.5K
11:38 50.15 50.15 50.15 50.15 1.0K
11:39 50.18 50.18 50.16 50.16 2.4K
11:40 50.16 50.16 50.16 50.16 6.1K
11:41 50.17 50.17 50.15 50.15 0.4K
11:42 50.15 50.16 50.15 50.16 4.2K
11:44 50.15 50.18 50.15 50.17 3.8K
11:45 50.24 50.24 50.22 50.22 2.1K
11:46 50.19 50.19 50.19 50.19 0.1K
11:47 50.20 50.25 50.20 50.25 3.5K
11:48 50.23 50.23 50.23 50.23 0.4K
11:49 50.25 50.25 50.25 50.25 1.0K
11:50 50.25 50.31 50.22 50.31 4.5K
11:51 50.26 50.34 50.26 50.34 1.3K
11:52 50.34 50.34 50.31 50.31 0.7K
11:53 50.30 50.36 50.30 50.36 9.3K
11:55 50.33 50.33 50.33 50.33 0.2K
11:56 50.31 50.31 50.31 50.31 0.5K
11:57 50.30 50.30 50.30 50.30 2.0K
11:58 50.32 50.32 50.30 50.30 4.7K
11:59 50.33 50.33 50.33 50.33 0.4K
12:00 50.31 50.31 50.29 50.29 2.8K
12:01 50.30 50.31 50.30 50.31 2.0K
12:03 50.32 50.33 50.32 50.33 1.3K
12:04 50.34 50.34 50.34 50.34 8.8K
12:05 50.34 50.38 50.34 50.36 2.7K
12:06 50.32 50.32 50.32 50.32 0.6K
12:07 50.32 50.32 50.32 50.32 0.6K
12:08 50.34 50.34 50.32 50.34 1.1K
12:09 50.33 50.33 50.31 50.32 2.6K
12:10 50.34 50.35 50.34 50.35 3.3K
12:12 50.34 50.36 50.31 50.31 2.1K
12:13 50.30 50.30 50.27 50.27 1.4K
12:14 50.33 50.33 50.32 50.32 1.2K
12:15 50.31 50.31 50.31 50.31 1.7K
12:17 50.31 50.32 50.31 50.32 2.1K
12:19 50.25 50.25 50.25 50.25 0.5K
12:20 50.30 50.30 50.30 50.30 1.8K
12:21 50.29 50.29 50.29 50.29 0.1K
12:22 50.29 50.29 50.28 50.28 1.8K
12:23 50.28 50.28 50.28 50.28 0.2K
12:24 50.28 50.28 50.28 50.28 0.1K
12:25 50.28 50.30 50.28 50.29 18.8K
12:26 50.31 50.31 50.31 50.31 0.1K
12:27 50.30 50.33 50.30 50.33 4.1K
12:28 50.33 50.33 50.31 50.31 0.3K
12:29 50.31 50.31 50.28 50.29 4.4K
12:30 50.31 50.31 50.31 50.31 0.3K
12:31 50.31 50.32 50.31 50.32 0.3K
12:32 50.30 50.30 50.30 50.30 0.5K
12:33 50.31 50.34 50.29 50.29 4.9K
12:35 50.32 50.32 50.32 50.32 0.3K
12:36 50.29 50.32 50.29 50.32 1.3K
12:37 50.32 50.32 50.32 50.32 0.3K
12:38 50.32 50.32 50.31 50.31 1.9K
12:39 50.30 50.31 50.30 50.31 4.2K
12:40 50.32 50.33 50.32 50.33 1.0K
12:41 50.31 50.31 50.31 50.31 0.2K
12:42 50.29 50.30 50.29 50.30 3.7K
12:43 50.29 50.29 50.29 50.29 1.0K
12:45 50.27 50.27 50.27 50.27 1.3K
12:50 50.29 50.29 50.29 50.29 1.3K
12:52 50.29 50.29 50.27 50.27 1.4K
12:53 50.30 50.30 50.29 50.29 0.6K
12:54 50.29 50.31 50.29 50.31 1.9K
12:55 50.30 50.30 50.29 50.29 4.4K
12:57 50.32 50.32 50.29 50.29 1.8K
12:58 50.31 50.31 50.31 50.31 0.2K
12:59 50.31 50.31 50.30 50.30 0.8K
13:00 50.30 50.30 50.30 50.30 4.6K
13:02 50.30 50.30 50.30 50.30 1.7K
13:03 50.30 50.30 50.30 50.30 2.5K
13:04 50.30 50.33 50.30 50.33 1.1K
13:05 50.34 50.34 50.34 50.34 1.2K
13:08 50.37 50.38 50.35 50.35 2.4K
13:09 50.35 50.35 50.35 50.35 0.9K
13:12 50.35 50.35 50.35 50.35 5.5K
13:13 50.35 50.35 50.35 50.35 1.3K
13:14 50.34 50.34 50.34 50.34 2.5K
13:15 50.34 50.34 50.34 50.34 1.7K
13:16 50.34 50.34 50.34 50.34 0.5K
13:17 50.32 50.33 50.32 50.33 1.1K
13:18 50.34 50.34 50.34 50.34 0.8K
13:20 50.30 50.30 50.30 50.30 1.1K
13:21 50.30 50.30 50.30 50.30 1.9K
13:22 50.30 50.30 50.29 50.29 1.5K
13:23 50.29 50.29 50.29 50.28 0.4K
13:24 50.31 50.31 50.31 50.31 3.7K
13:25 50.30 50.33 50.30 50.33 2.0K
13:26 50.32 50.32 50.31 50.31 0.5K
13:27 50.32 50.32 50.32 50.32 0.9K
13:29 50.35 50.35 50.35 50.35 2.5K
13:31 50.37 50.37 50.37 50.37 0.9K
13:32 50.37 50.37 50.37 50.37 0.1K
13:33 50.38 50.38 50.32 50.33 9.8K
13:34 50.35 50.35 50.28 50.28 5.5K
13:35 50.29 50.30 50.29 50.29 1.2K
13:36 50.29 50.29 50.29 50.29 1.1K
13:37 50.28 50.28 50.28 50.28 0.4K
13:38 50.27 50.27 50.27 50.27 2.4K
13:39 50.32 50.32 50.29 50.32 4.1K
13:40 50.32 50.34 50.32 50.34 1.0K
13:41 50.35 50.35 50.35 50.35 0.8K
13:42 50.36 50.36 50.34 50.36 1.4K
13:43 50.34 50.36 50.34 50.34 4.9K
13:45 50.32 50.33 50.30 50.33 1.2K
13:47 50.33 50.35 50.30 50.30 0.9K
13:48 50.32 50.33 50.32 50.33 0.7K
13:49 50.30 50.34 50.30 50.34 1.4K
13:51 50.32 50.32 50.30 50.30 1.4K
13:52 50.32 50.32 50.32 50.32 0.4K
13:53 50.34 50.34 50.33 50.34 2.4K
13:55 50.35 50.35 50.35 50.35 1.8K
13:56 50.35 50.35 50.35 50.35 0.8K
13:59 50.39 50.39 50.39 50.39 0.7K
14:00 50.39 50.39 50.39 50.39 0.5K
14:01 50.41 50.42 50.41 50.42 2.8K
14:02 50.43 50.43 50.43 50.43 0.4K
14:03 50.40 50.44 50.40 50.44 0.3K
14:04 50.44 50.44 50.44 50.44 0.4K
14:05 50.43 50.43 50.43 50.43 0.3K
14:06 50.43 50.43 50.43 50.43 0.4K
14:08 50.43 50.43 50.41 50.41 0.8K
14:12 50.41 50.41 50.41 50.41 2.5K
14:13 50.43 50.43 50.40 50.43 1.0K
14:15 50.40 50.40 50.40 50.40 0.9K
14:16 50.40 50.40 50.40 50.40 2.3K
14:17 50.39 50.42 50.39 50.42 11.3K
14:18 50.42 50.42 50.42 50.42 0.6K
14:19 50.44 50.44 50.44 50.44 1.6K
14:21 50.44 50.50 50.44 50.50 0.3K
14:23 50.48 50.48 50.48 50.48 0.5K
14:26 50.47 50.47 50.45 50.45 1.8K
14:27 50.45 50.45 50.44 50.44 0.4K
14:28 50.46 50.46 50.46 50.46 3.4K
14:31 50.47 50.47 50.47 50.47 0.4K
14:32 50.47 50.47 50.44 50.44 2.3K
14:33 50.46 50.46 50.45 50.45 1.4K
14:34 50.45 50.45 50.45 50.45 3.7K
14:35 50.47 50.48 50.46 50.46 2.5K
14:38 50.49 50.49 50.49 50.49 0.1K
14:39 50.48 50.48 50.47 50.47 1.5K
14:40 50.50 50.50 50.49 50.50 2.3K
14:41 50.51 50.53 50.51 50.53 0.8K
14:42 50.52 50.52 50.51 50.51 0.3K
14:43 50.53 50.53 50.53 50.53 0.2K
14:44 50.51 50.51 50.51 50.51 1.0K
14:45 50.50 50.50 50.50 50.50 0.3K
14:47 50.51 50.51 50.51 50.51 0.3K
14:48 50.51 50.51 50.50 50.50 2.4K
14:51 50.51 50.51 50.51 50.51 1.0K
14:53 50.52 50.52 50.51 50.51 2.3K
14:54 50.51 50.51 50.51 50.51 0.3K
14:55 50.52 50.52 50.51 50.51 1.1K
14:56 50.51 50.51 50.51 50.51 0.3K
14:57 50.50 50.50 50.45 50.45 1.8K
14:58 50.45 50.50 50.45 50.45 0.8K
15:00 50.45 50.45 50.45 50.45 1.1K
15:01 50.43 50.43 50.43 50.43 0.4K
15:02 50.47 50.47 50.45 50.45 0.5K
15:04 50.47 50.47 50.45 50.46 1.8K
15:05 50.45 50.46 50.43 50.43 5.5K
15:06 50.42 50.44 50.42 50.43 4.7K
15:08 50.49 50.49 50.49 50.49 0.4K
15:09 50.50 50.53 50.50 50.52 1.4K
15:10 50.54 50.57 50.54 50.55 7.7K
15:11 50.57 50.57 50.57 50.57 1.1K
15:12 50.57 50.57 50.54 50.55 6.9K
15:13 50.53 50.57 50.53 50.57 0.9K
15:14 50.56 50.57 50.56 50.57 0.5K
15:16 50.56 50.56 50.55 50.55 1.6K
15:17 50.55 50.55 50.55 50.55 0.3K
15:18 50.56 50.58 50.56 50.58 7.5K
15:19 50.58 50.58 50.56 50.56 1.3K
15:21 50.58 50.60 50.58 50.58 2.1K
15:22 50.58 50.58 50.58 50.58 1.6K
15:25 50.57 50.57 50.57 50.57 0.5K
15:26 50.56 50.56 50.56 50.56 1.9K
15:27 50.55 50.55 50.53 50.53 6.4K
15:28 50.54 50.54 50.54 50.54 0.9K
15:29 50.54 50.54 50.53 50.53 3.2K
15:30 50.53 50.53 50.50 50.50 6.1K
15:31 50.48 50.49 50.46 50.46 4.1K
15:32 50.48 50.48 50.48 50.48 1.7K
15:33 50.47 50.49 50.47 50.49 1.4K
15:34 50.51 50.51 50.49 50.49 2.3K
15:35 50.49 50.52 50.48 50.52 1.8K
15:36 50.52 50.52 50.52 50.52 0.3K
15:38 50.50 50.52 50.50 50.50 3.2K
15:39 50.53 50.53 50.53 50.53 1.4K
15:40 50.52 50.52 50.52 50.52 1.0K
15:41 50.52 50.52 50.50 50.51 3.8K
15:42 50.53 50.53 50.50 50.50 1.2K
15:43 50.51 50.52 50.51 50.51 2.0K
15:44 50.52 50.52 50.52 50.52 0.8K
15:45 50.50 50.52 50.50 50.52 0.2K
15:46 50.50 50.53 50.50 50.51 2.8K
15:47 50.51 50.51 50.49 50.50 12.6K
15:48 50.50 50.50 50.50 50.50 6.3K
15:49 50.49 50.50 50.49 50.50 2.4K
15:50 50.50 50.50 50.46 50.46 2.5K
15:51 50.44 50.44 50.42 50.42 3.9K
15:52 50.43 50.43 50.43 50.43 8.3K
15:53 50.45 50.45 50.43 50.44 3.2K
15:54 50.44 50.45 50.44 50.45 2.3K
15:55 50.45 50.48 50.45 50.47 2.6K
15:56 50.49 50.49 50.47 50.47 1.6K
15:57 50.49 50.50 50.47 50.49 4.9K
15:58 50.47 50.51 50.47 50.49 15.5K
15:59 50.49 50.51 50.46 50.46 62.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据