MPLX LP

MPLX
🏛️ 美国 →
49.70
最后更新: 2025-10-01
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 49.78 49.78 49.78 49.78 18.4K
09:32 49.78 49.79 49.74 49.79 3.0K
09:33 49.79 49.80 49.79 49.80 2.4K
09:34 49.80 49.84 49.80 49.84 4.0K
09:35 49.93 49.93 49.84 49.89 1.0K
09:36 49.88 49.88 49.87 49.88 27.4K
09:37 49.91 49.91 49.83 49.84 11.1K
09:38 49.82 49.82 49.82 49.82 0.2K
09:39 49.82 49.82 49.82 49.82 0.4K
09:40 49.85 49.85 49.82 49.82 0.6K
09:41 49.85 49.85 49.81 49.81 2.3K
09:42 49.81 49.81 49.79 49.79 1.7K
09:43 49.80 49.80 49.80 49.80 0.4K
09:44 49.77 49.77 49.77 49.77 0.2K
09:45 49.78 49.78 49.76 49.78 10.9K
09:46 49.78 49.78 49.75 49.75 1.8K
09:47 49.80 49.83 49.80 49.80 5.8K
09:48 49.76 49.80 49.76 49.80 7.0K
09:49 49.80 49.80 49.76 49.76 6.9K
09:50 49.78 49.79 49.77 49.77 3.6K
09:51 49.77 49.77 49.70 49.70 1.9K
09:52 49.71 49.71 49.71 49.71 0.3K
09:53 49.79 49.79 49.79 49.79 3.4K
09:55 49.81 49.84 49.81 49.84 8.7K
09:56 49.77 49.89 49.77 49.89 19.8K
09:57 49.89 49.89 49.89 49.89 3.7K
09:58 49.89 49.89 49.82 49.84 3.6K
09:59 49.86 49.86 49.84 49.84 3.3K
10:00 49.86 49.87 49.86 49.87 4.5K
10:01 49.87 49.91 49.87 49.90 13.6K
10:02 49.90 49.92 49.90 49.92 17.0K
10:03 49.91 49.94 49.90 49.91 36.9K
10:04 49.89 49.92 49.89 49.92 3.3K
10:05 49.92 49.92 49.89 49.89 1.7K
10:06 49.90 49.94 49.90 49.94 10.7K
10:07 49.99 50.02 49.96 49.96 4.6K
10:08 49.99 50.00 49.95 49.97 23.9K
10:09 50.00 50.04 49.98 50.04 42.7K
10:10 50.04 50.04 50.04 50.04 0.1K
10:11 50.00 50.02 50.00 50.02 11.6K
10:12 50.01 50.01 50.00 49.99 4.0K
10:13 49.99 50.03 49.99 50.03 4.3K
10:14 50.02 50.02 49.99 50.00 7.4K
10:15 50.01 50.01 49.99 49.99 0.5K
10:16 49.98 50.01 49.98 50.01 6.9K
10:17 50.01 50.02 50.01 50.01 5.6K
10:18 50.01 50.02 49.99 50.02 37.5K
10:19 50.03 50.04 49.99 50.00 1.5K
10:20 50.03 50.03 49.99 50.02 1.6K
10:22 50.05 50.05 50.00 50.00 2.2K
10:23 49.97 49.97 49.97 49.97 1.0K
10:24 49.97 49.98 49.94 49.94 1.9K
10:25 49.92 49.92 49.92 49.92 0.4K
10:26 49.92 49.92 49.89 49.92 10.4K
10:27 49.93 49.93 49.93 49.93 2.7K
10:30 49.95 49.96 49.95 49.96 1.4K
10:31 49.98 49.98 49.98 49.98 1.0K
10:32 50.00 50.02 50.00 50.02 13.9K
10:33 49.99 50.02 49.99 50.01 4.2K
10:34 50.02 50.02 50.00 50.00 8.0K
10:36 50.01 50.01 50.00 50.00 1.3K
10:37 49.99 50.00 49.99 50.00 5.8K
10:38 50.00 50.00 49.98 50.00 2.0K
10:39 50.00 50.00 50.00 50.00 0.7K
10:40 50.00 50.01 49.97 49.97 6.7K
10:41 49.98 49.98 49.98 49.98 0.2K
10:42 49.96 49.98 49.95 49.95 3.3K
10:43 49.95 49.95 49.94 49.94 0.9K
10:44 49.91 49.91 49.88 49.88 2.7K
10:45 49.92 49.92 49.92 49.92 1.7K
10:46 49.91 49.91 49.91 49.91 0.4K
10:47 49.92 49.92 49.89 49.92 3.5K
10:49 49.99 49.99 49.99 49.99 0.8K
10:50 50.00 50.00 49.99 49.99 1.5K
10:51 50.00 50.00 49.91 49.93 1.8K
10:52 49.99 49.99 49.99 49.99 2.1K
10:53 50.01 50.03 49.98 49.98 3.0K
10:54 49.98 49.98 49.96 49.96 2.6K
10:55 50.00 50.00 49.97 49.98 1.2K
10:56 49.98 49.98 49.98 49.98 0.9K
10:57 49.99 50.00 49.95 50.00 1.6K
10:58 49.98 49.98 49.98 49.98 0.4K
10:59 49.98 50.00 49.98 49.98 2.7K
11:00 50.02 50.02 50.02 50.02 0.9K
11:01 50.03 50.03 50.03 50.03 0.7K
11:02 50.06 50.06 50.01 50.01 7.4K
11:03 49.99 49.99 49.98 49.98 0.3K
11:04 50.00 50.00 49.98 49.98 1.0K
11:05 49.97 49.98 49.97 49.98 2.2K
11:06 49.98 49.98 49.98 49.98 1.1K
11:08 49.98 50.00 49.95 49.98 16.7K
11:09 49.97 50.04 49.97 50.01 19.9K
11:10 50.00 50.03 50.00 50.03 15.1K
11:11 50.02 50.02 50.02 50.02 39.2K
11:13 50.08 50.08 50.03 50.03 7.4K
11:14 50.03 50.03 50.03 50.03 0.6K
11:15 50.01 50.01 50.01 50.01 0.2K
11:16 50.01 50.03 50.01 50.03 6.6K
11:17 50.04 50.05 50.04 50.05 13.4K
11:18 50.04 50.07 50.04 50.07 3.5K
11:19 50.05 50.05 50.02 50.03 14.2K
11:20 50.03 50.03 50.02 50.02 54.9K
11:21 50.08 50.08 50.08 50.08 0.3K
11:22 50.09 50.09 50.09 50.09 0.9K
11:23 50.09 50.09 50.09 50.09 1.0K
11:24 50.09 50.09 50.05 50.05 8.2K
11:25 50.05 50.08 50.05 50.06 1.9K
11:26 50.07 50.07 50.07 50.07 0.6K
11:27 50.08 50.09 50.08 50.08 2.2K
11:28 50.06 50.06 50.06 50.06 0.8K
11:30 50.07 50.07 50.07 50.07 0.8K
11:31 50.09 50.09 50.07 50.07 2.5K
11:32 50.07 50.09 50.07 50.08 6.4K
11:33 50.08 50.08 50.07 50.06 0.9K
11:34 50.09 50.09 50.08 50.08 1.6K
11:35 50.06 50.06 50.03 50.03 2.9K
11:36 50.06 50.06 50.01 50.01 3.3K
11:37 50.01 50.01 49.97 49.97 8.2K
11:38 49.96 49.97 49.94 49.95 7.4K
11:39 49.95 50.01 49.95 50.01 1.8K
11:41 49.98 49.98 49.96 49.98 1.2K
11:42 50.00 50.00 50.00 50.00 0.7K
11:43 50.00 50.00 50.00 50.00 1.5K
11:44 50.00 50.00 50.00 50.00 0.4K
11:45 50.00 50.00 50.00 50.00 0.5K
11:46 50.00 50.00 49.97 50.00 3.5K
11:47 50.01 50.07 50.01 50.07 3.5K
11:49 50.06 50.06 50.06 50.06 3.2K
11:50 50.06 50.07 50.06 50.07 1.1K
11:51 50.05 50.06 50.04 50.04 5.3K
11:52 50.07 50.07 50.07 50.07 0.8K
11:53 50.09 50.09 50.09 50.09 0.4K
11:55 50.08 50.08 50.03 50.03 6.9K
11:57 50.03 50.03 50.03 50.03 1.4K
12:00 49.99 50.02 49.99 49.99 2.9K
12:02 49.99 49.99 49.99 49.99 0.4K
12:03 49.99 49.99 49.98 49.98 7.5K
12:05 49.99 49.99 49.98 49.99 2.2K
12:06 49.99 49.99 49.97 49.99 2.0K
12:07 49.99 49.99 49.95 49.95 5.0K
12:08 49.93 49.93 49.93 49.93 0.5K
12:10 49.92 49.92 49.89 49.89 3.7K
12:11 49.87 49.90 49.87 49.87 2.0K
12:12 49.88 49.88 49.88 49.88 0.2K
12:13 49.85 49.86 49.85 49.86 1.0K
12:14 49.85 49.85 49.83 49.83 6.2K
12:15 49.83 49.83 49.83 49.83 1.7K
12:17 49.84 49.84 49.79 49.80 7.3K
12:18 49.85 49.85 49.85 49.85 5.2K
12:19 49.84 49.84 49.84 49.84 0.3K
12:20 49.84 49.84 49.84 49.84 0.2K
12:21 49.82 49.85 49.82 49.85 1.1K
12:22 49.85 49.85 49.85 49.85 0.5K
12:23 49.84 49.85 49.84 49.85 0.5K
12:24 49.85 49.85 49.85 49.85 2.6K
12:25 49.85 49.85 49.85 49.85 0.3K
12:26 49.85 49.85 49.84 49.85 0.6K
12:27 49.85 49.85 49.83 49.83 1.6K
12:28 49.82 49.82 49.79 49.79 2.6K
12:29 49.80 49.80 49.80 49.80 0.5K
12:30 49.80 49.80 49.76 49.76 0.5K
12:31 49.79 49.79 49.79 49.79 0.6K
12:32 49.76 49.78 49.76 49.78 2.7K
12:33 49.74 49.74 49.72 49.72 6.0K
12:35 49.72 49.72 49.72 49.72 0.6K
12:36 49.72 49.72 49.72 49.72 1.3K
12:37 49.72 49.72 49.72 49.72 0.2K
12:38 49.69 49.69 49.69 49.69 2.2K
12:39 49.69 49.69 49.69 49.69 1.0K
12:40 49.69 49.69 49.69 49.69 0.4K
12:41 49.69 49.69 49.69 49.69 0.7K
12:42 49.70 49.70 49.69 49.69 0.8K
12:43 49.68 49.74 49.68 49.72 11.8K
12:44 49.70 49.70 49.65 49.65 3.6K
12:45 49.68 49.68 49.66 49.66 61.5K
12:46 49.66 49.69 49.66 49.69 2.2K
12:47 49.70 49.70 49.70 49.70 0.3K
12:48 49.70 49.70 49.68 49.68 2.3K
12:49 49.71 49.71 49.71 49.71 0.6K
12:50 49.73 49.73 49.69 49.69 0.5K
12:51 49.72 49.73 49.72 49.73 1.1K
12:52 49.74 49.77 49.74 49.77 0.8K
12:53 49.73 49.78 49.73 49.77 1.4K
12:54 49.77 49.77 49.74 49.74 2.1K
12:55 49.76 49.76 49.71 49.71 1.9K
12:56 49.73 49.73 49.73 49.73 0.1K
12:57 49.71 49.75 49.71 49.75 0.7K
12:58 49.73 49.73 49.73 49.73 0.2K
12:59 49.76 49.76 49.76 49.76 0.3K
13:00 49.74 49.76 49.74 49.76 0.4K
13:01 49.74 49.76 49.74 49.74 1.0K
13:02 49.77 49.77 49.76 49.76 0.4K
13:03 49.75 49.76 49.75 49.76 4.4K
13:04 49.79 49.79 49.79 49.79 0.1K
13:05 49.77 49.79 49.77 49.79 0.5K
13:06 49.79 49.79 49.78 49.78 0.4K
13:07 49.80 49.80 49.79 49.79 1.0K
13:08 49.79 49.80 49.79 49.80 1.4K
13:10 49.78 49.79 49.78 49.79 0.6K
13:11 49.77 49.79 49.77 49.79 1.0K
13:12 49.79 49.79 49.79 49.79 0.5K
13:13 49.80 49.81 49.80 49.81 1.0K
13:14 49.81 49.81 49.78 49.78 3.8K
13:15 49.82 49.82 49.82 49.82 1.3K
13:16 49.79 49.79 49.77 49.77 1.5K
13:17 49.78 49.79 49.78 49.79 0.4K
13:18 49.79 49.80 49.79 49.80 0.9K
13:19 49.80 49.80 49.80 49.80 0.3K
13:20 49.80 49.80 49.80 49.80 0.2K
13:21 49.80 49.81 49.79 49.79 9.1K
13:22 49.79 49.80 49.79 49.80 3.0K
13:23 49.81 49.81 49.80 49.80 3.7K
13:24 49.79 49.79 49.79 49.79 0.2K
13:25 49.79 49.81 49.79 49.81 1.3K
13:26 49.80 49.81 49.80 49.80 1.4K
13:27 49.81 49.81 49.79 49.79 2.4K
13:28 49.79 49.80 49.79 49.80 0.4K
13:29 49.79 49.79 49.78 49.78 6.1K
13:30 49.80 49.80 49.79 49.79 2.6K
13:31 49.78 49.80 49.78 49.78 5.7K
13:32 49.79 49.79 49.79 49.79 0.2K
13:33 49.79 49.79 49.79 49.79 0.3K
13:34 49.79 49.79 49.77 49.77 2.8K
13:35 49.78 49.78 49.78 49.78 0.3K
13:36 49.76 49.76 49.76 49.76 1.5K
13:37 49.76 49.76 49.76 49.76 0.6K
13:38 49.76 49.76 49.76 49.76 0.5K
13:39 49.76 49.76 49.76 49.76 0.3K
13:40 49.76 49.76 49.76 49.76 0.6K
13:41 49.75 49.75 49.75 49.75 5.6K
13:42 49.76 49.76 49.76 49.76 0.3K
13:43 49.77 49.77 49.77 49.77 0.6K
13:45 49.78 49.78 49.78 49.78 2.1K
13:46 49.78 49.78 49.78 49.78 0.8K
13:48 49.77 49.77 49.75 49.77 3.7K
13:49 49.75 49.75 49.75 49.75 0.4K
13:51 49.75 49.76 49.75 49.76 1.2K
13:52 49.75 49.77 49.73 49.75 1.5K
13:53 49.75 49.75 49.75 49.75 0.2K
13:54 49.75 49.75 49.75 49.75 0.2K
13:55 49.75 49.77 49.75 49.77 0.9K
13:56 49.73 49.75 49.73 49.75 6.6K
13:57 49.76 49.76 49.75 49.75 0.3K
13:58 49.75 49.76 49.75 49.76 0.4K
13:59 49.75 49.76 49.75 49.76 1.5K
14:00 49.75 49.75 49.75 49.75 0.1K
14:01 49.78 49.79 49.78 49.79 3.2K
14:02 49.78 49.80 49.78 49.79 11.3K
14:03 49.79 49.79 49.79 49.79 0.3K
14:04 49.78 49.79 49.78 49.79 0.9K
14:05 49.80 49.82 49.79 49.82 2.5K
14:06 49.82 49.82 49.78 49.78 0.8K
14:07 49.82 49.83 49.78 49.83 2.5K
14:08 49.83 49.83 49.82 49.83 1.8K
14:09 49.85 49.86 49.84 49.84 1.8K
14:10 49.86 49.86 49.86 49.86 3.9K
14:11 49.86 49.87 49.86 49.86 2.3K
14:12 49.86 49.87 49.86 49.87 3.9K
14:13 49.87 49.88 49.87 49.88 3.2K
14:14 49.87 49.90 49.87 49.90 0.7K
14:15 49.89 49.90 49.88 49.88 4.9K
14:16 49.89 49.89 49.89 49.89 1.5K
14:17 49.89 49.89 49.88 49.88 0.4K
14:18 49.88 49.88 49.84 49.84 6.1K
14:19 49.83 49.83 49.83 49.83 0.4K
14:20 49.84 49.87 49.84 49.87 3.1K
14:21 49.83 49.88 49.83 49.88 6.1K
14:22 49.89 49.89 49.87 49.88 11.4K
14:23 49.86 49.86 49.85 49.85 7.6K
14:24 49.80 49.84 49.80 49.84 2.0K
14:25 49.82 49.82 49.82 49.82 0.2K
14:26 49.84 49.84 49.84 49.84 0.3K
14:27 49.84 49.84 49.84 49.84 0.2K
14:28 49.85 49.85 49.85 49.85 0.5K
14:29 49.86 49.86 49.86 49.86 0.7K
14:30 49.83 49.85 49.83 49.83 10.7K
14:31 49.83 49.84 49.83 49.84 0.7K
14:32 49.84 49.84 49.81 49.81 6.1K
14:33 49.79 49.79 49.76 49.76 6.9K
14:34 49.74 49.74 49.72 49.74 11.7K
14:35 49.74 49.74 49.74 49.74 0.3K
14:36 49.74 49.74 49.74 49.74 1.6K
14:37 49.72 49.72 49.72 49.72 6.5K
14:38 49.74 49.76 49.74 49.76 1.7K
14:39 49.77 49.78 49.77 49.78 5.6K
14:40 49.77 49.82 49.77 49.82 2.1K
14:41 49.81 49.83 49.81 49.83 1.4K
14:42 49.84 49.84 49.80 49.83 1.4K
14:43 49.83 49.85 49.83 49.85 1.0K
14:44 49.83 49.85 49.83 49.84 0.6K
14:45 49.84 49.85 49.84 49.84 3.3K
14:46 49.84 49.84 49.84 49.84 1.1K
14:47 49.84 49.85 49.82 49.82 31.8K
14:48 49.83 49.83 49.83 49.83 1.3K
14:49 49.84 49.84 49.84 49.84 0.3K
14:50 49.81 49.82 49.80 49.82 5.9K
14:51 49.80 49.84 49.80 49.84 1.4K
14:52 49.83 49.83 49.79 49.79 0.8K
14:53 49.83 49.85 49.83 49.83 5.1K
14:54 49.83 49.83 49.83 49.83 0.3K
14:55 49.82 49.85 49.82 49.84 2.1K
14:56 49.84 49.84 49.82 49.82 9.0K
14:57 49.83 49.87 49.83 49.87 2.2K
14:58 49.88 49.88 49.85 49.85 5.8K
14:59 49.85 49.85 49.85 49.85 0.2K
15:01 49.89 49.89 49.89 49.89 0.4K
15:02 49.90 49.93 49.90 49.93 6.6K
15:03 49.92 49.98 49.92 49.98 3.4K
15:04 49.99 50.02 49.99 50.02 3.1K
15:05 50.02 50.03 50.01 50.01 10.7K
15:06 50.01 50.01 50.01 50.01 0.6K
15:07 50.00 50.01 50.00 50.01 1.3K
15:08 50.03 50.03 50.03 50.03 2.0K
15:09 50.05 50.05 50.05 50.05 1.0K
15:10 50.05 50.06 50.04 50.04 3.9K
15:11 50.04 50.04 50.04 50.04 1.2K
15:12 50.03 50.03 50.03 50.03 0.7K
15:13 50.05 50.07 50.05 50.07 2.0K
15:14 50.05 50.06 50.05 50.06 4.6K
15:15 50.06 50.06 50.05 50.05 5.4K
15:16 50.06 50.06 50.05 50.05 2.6K
15:17 50.06 50.06 50.04 50.05 2.3K
15:18 50.05 50.06 50.05 50.05 3.8K
15:19 50.05 50.05 50.01 50.01 2.8K
15:20 50.02 50.03 50.02 50.03 0.7K
15:21 50.02 50.03 50.02 50.03 2.4K
15:22 50.03 50.05 50.03 50.05 2.4K
15:23 50.04 50.06 50.04 50.06 3.2K
15:24 50.06 50.09 50.05 50.05 18.6K
15:25 50.06 50.06 50.06 50.06 0.2K
15:26 50.06 50.08 50.06 50.08 6.6K
15:27 50.08 50.09 50.07 50.08 9.7K
15:28 50.09 50.10 50.08 50.09 6.6K
15:29 50.09 50.14 50.09 50.14 16.4K
15:30 50.13 50.13 50.08 50.08 13.3K
15:31 50.09 50.09 50.09 50.09 0.7K
15:32 50.09 50.09 50.07 50.09 5.2K
15:33 50.09 50.09 50.04 50.04 3.9K
15:34 50.04 50.05 50.04 50.05 0.9K
15:35 50.05 50.05 50.04 50.05 3.2K
15:36 50.05 50.07 50.05 50.07 2.9K
15:37 50.11 50.11 50.10 50.10 6.6K
15:38 50.11 50.11 50.11 50.11 0.4K
15:39 50.11 50.12 50.11 50.12 6.8K
15:40 50.12 50.12 50.08 50.10 7.5K
15:41 50.09 50.09 50.09 50.09 2.9K
15:42 50.09 50.09 50.07 50.07 5.6K
15:43 50.08 50.08 50.08 50.08 2.4K
15:44 50.08 50.08 50.07 50.07 6.9K
15:45 50.07 50.07 50.06 50.06 5.8K
15:46 50.06 50.06 50.06 50.06 2.4K
15:47 50.06 50.09 50.06 50.06 4.1K
15:48 50.08 50.09 50.03 50.03 15.0K
15:49 50.03 50.09 50.03 50.07 17.0K
15:50 50.08 50.14 50.08 50.14 11.8K
15:51 50.13 50.14 50.13 50.13 11.1K
15:52 50.14 50.16 50.14 50.16 8.3K
15:53 50.16 50.16 50.12 50.15 11.0K
15:54 50.16 50.17 50.11 50.14 21.8K
15:55 50.15 50.18 50.15 50.18 13.4K
15:56 50.17 50.17 50.16 50.16 10.8K
15:57 50.16 50.16 50.07 50.07 38.1K
15:58 50.09 50.21 50.08 50.19 54.0K
15:59 50.19 50.23 50.16 50.16 783.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据