MPLX LP

MPLX
🏛️ 美国 →
49.95
最后更新: 2025-09-30
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 50.07 50.18 50.07 50.18 30.5K
09:31 50.24 50.35 50.24 50.35 5.0K
09:32 50.31 50.32 50.25 50.25 4.8K
09:33 50.26 50.26 50.23 50.23 1.1K
09:34 50.17 50.17 50.17 50.17 0.5K
09:35 50.21 50.21 50.20 50.20 1.4K
09:36 50.21 50.21 50.21 50.21 0.1K
09:37 50.24 50.29 50.24 50.29 1.4K
09:38 50.35 50.39 50.35 50.39 2.4K
09:39 50.39 50.39 50.31 50.31 0.8K
09:41 50.33 50.36 50.32 50.32 2.0K
09:42 50.35 50.35 50.32 50.32 0.7K
09:43 50.30 50.30 50.30 50.30 0.4K
09:44 50.27 50.27 50.27 50.27 1.5K
09:45 50.31 50.33 50.31 50.32 2.0K
09:46 50.32 50.32 50.31 50.31 1.0K
09:47 50.25 50.26 50.25 50.26 2.3K
09:48 50.33 50.35 50.33 50.35 3.4K
09:49 50.33 50.35 50.30 50.35 2.6K
09:50 50.34 50.35 50.34 50.35 1.6K
09:51 50.35 50.42 50.35 50.41 4.3K
09:52 50.42 50.42 50.42 50.42 1.0K
09:53 50.43 50.44 50.43 50.44 1.1K
09:54 50.43 50.43 50.43 50.43 0.4K
09:55 50.38 50.38 50.37 50.37 1.6K
09:56 50.39 50.39 50.34 50.34 0.7K
09:57 50.38 50.39 50.38 50.39 2.1K
09:58 50.39 50.39 50.38 50.38 1.8K
09:59 50.39 50.39 50.36 50.36 1.0K
10:00 50.36 50.40 50.35 50.39 4.7K
10:01 50.38 50.38 50.35 50.35 21.0K
10:02 50.35 50.39 50.35 50.39 2.2K
10:03 50.41 50.41 50.38 50.38 5.5K
10:04 50.38 50.38 50.37 50.37 1.7K
10:05 50.32 50.32 50.32 50.32 1.5K
10:06 50.32 50.32 50.32 50.32 3.0K
10:07 50.32 50.33 50.32 50.33 48.7K
10:08 50.36 50.36 50.26 50.26 5.4K
10:09 50.30 50.30 50.30 50.30 0.2K
10:10 50.32 50.37 50.32 50.37 4.9K
10:11 50.35 50.39 50.35 50.36 2.3K
10:12 50.35 50.35 50.35 50.35 2.8K
10:13 50.35 50.35 50.31 50.30 0.8K
10:14 50.35 50.37 50.35 50.37 1.1K
10:15 50.35 50.38 50.35 50.38 0.7K
10:16 50.35 50.35 50.35 50.35 1.8K
10:17 50.31 50.31 50.31 50.31 0.4K
10:18 50.30 50.31 50.26 50.26 7.6K
10:20 50.33 50.33 50.33 50.33 2.4K
10:21 50.32 50.33 50.29 50.32 2.4K
10:22 50.30 50.34 50.30 50.34 8.6K
10:23 50.34 50.34 50.34 50.34 1.0K
10:24 50.35 50.35 50.35 50.35 0.3K
10:25 50.34 50.34 50.34 50.34 1.0K
10:26 50.32 50.32 50.32 50.32 1.1K
10:27 50.31 50.31 50.31 50.31 0.7K
10:28 50.31 50.31 50.31 50.31 0.3K
10:29 50.32 50.33 50.32 50.32 1.5K
10:30 50.27 50.33 50.27 50.32 2.5K
10:32 50.29 50.31 50.29 50.31 1.6K
10:34 50.31 50.33 50.30 50.31 6.1K
10:35 50.29 50.31 50.29 50.31 1.3K
10:36 50.28 50.29 50.28 50.29 0.7K
10:37 50.31 50.31 50.31 50.31 0.2K
10:38 50.31 50.31 50.29 50.30 1.0K
10:39 50.30 50.30 50.28 50.28 0.5K
10:41 50.30 50.30 50.26 50.26 5.1K
10:42 50.25 50.25 50.25 50.25 0.5K
10:43 50.30 50.30 50.30 50.30 0.5K
10:44 50.23 50.23 50.23 50.23 0.7K
10:45 50.31 50.31 50.31 50.31 0.3K
10:46 50.29 50.29 50.29 50.29 1.2K
10:48 50.31 50.31 50.31 50.31 0.5K
10:49 50.29 50.30 50.27 50.30 2.7K
10:51 50.25 50.25 50.22 50.22 2.3K
10:52 50.24 50.24 50.23 50.23 1.1K
10:53 50.24 50.24 50.24 50.24 0.7K
10:54 50.24 50.25 50.24 50.25 1.9K
10:55 50.24 50.24 50.21 50.23 1.0K
10:56 50.20 50.21 50.20 50.21 1.3K
10:57 50.20 50.20 50.19 50.19 3.6K
10:58 50.20 50.20 50.20 50.20 0.6K
10:59 50.17 50.17 50.16 50.16 5.5K
11:01 50.22 50.22 50.22 50.22 0.4K
11:02 50.18 50.18 50.18 50.18 11.4K
11:03 50.16 50.17 50.15 50.16 15.1K
11:04 50.17 50.17 50.17 50.17 1.5K
11:05 50.17 50.17 50.16 50.16 10.9K
11:06 50.16 50.16 50.16 50.16 0.3K
11:07 50.17 50.17 50.17 50.17 1.1K
11:08 50.18 50.18 50.16 50.16 9.4K
11:10 50.14 50.14 50.14 50.14 0.3K
11:11 50.15 50.15 50.13 50.14 1.4K
11:13 50.15 50.15 50.15 50.15 0.3K
11:14 50.16 50.18 50.16 50.18 2.2K
11:15 50.18 50.19 50.17 50.19 2.6K
11:16 50.18 50.18 50.18 50.18 0.5K
11:17 50.21 50.21 50.13 50.13 7.2K
11:19 50.18 50.20 50.18 50.20 0.7K
11:20 50.20 50.20 50.20 50.20 1.3K
11:21 50.18 50.18 50.18 50.18 2.0K
11:22 50.18 50.18 50.18 50.18 1.1K
11:24 50.20 50.20 50.18 50.18 8.5K
11:25 50.18 50.20 50.18 50.18 1.5K
11:27 50.20 50.21 50.19 50.21 1.0K
11:28 50.23 50.23 50.23 50.23 1.2K
11:29 50.22 50.22 50.22 50.22 0.3K
11:30 50.20 50.21 50.18 50.18 1.3K
11:31 50.20 50.20 50.19 50.19 1.9K
11:34 50.14 50.16 50.14 50.16 2.4K
11:35 50.16 50.16 50.16 50.16 0.3K
11:37 50.15 50.15 50.15 50.15 0.3K
11:39 50.19 50.19 50.15 50.15 8.0K
11:42 50.17 50.17 50.14 50.14 1.5K
11:43 50.14 50.14 50.14 50.14 0.6K
11:44 50.16 50.16 50.16 50.16 0.7K
11:45 50.16 50.16 50.16 50.16 0.4K
11:46 50.16 50.16 50.16 50.16 0.4K
11:47 50.20 50.20 50.20 50.20 1.9K
11:48 50.20 50.20 50.20 50.20 1.2K
11:49 50.22 50.22 50.22 50.22 1.5K
11:50 50.21 50.21 50.21 50.21 0.1K
11:51 50.22 50.22 50.22 50.22 0.7K
11:53 50.21 50.21 50.20 50.20 2.9K
11:54 50.22 50.22 50.22 50.22 0.5K
11:55 50.22 50.22 50.22 50.22 1.7K
11:56 50.20 50.22 50.20 50.22 1.6K
11:59 50.21 50.21 50.21 50.21 1.0K
12:00 50.24 50.24 50.22 50.22 1.3K
12:01 50.23 50.23 50.23 50.23 0.4K
12:02 50.23 50.23 50.22 50.23 1.8K
12:03 50.23 50.23 50.19 50.19 0.9K
12:05 50.23 50.23 50.21 50.21 0.5K
12:06 50.23 50.23 50.23 50.23 0.5K
12:07 50.21 50.21 50.21 50.21 1.6K
12:08 50.23 50.23 50.23 50.23 0.3K
12:09 50.24 50.24 50.24 50.24 3.5K
12:10 50.24 50.25 50.24 50.24 1.0K
12:11 50.24 50.26 50.24 50.26 3.2K
12:12 50.26 50.26 50.25 50.25 0.3K
12:13 50.25 50.25 50.25 50.25 0.1K
12:14 50.24 50.24 50.24 50.24 1.1K
12:15 50.26 50.26 50.26 50.26 0.1K
12:16 50.25 50.25 50.25 50.25 0.3K
12:17 50.25 50.25 50.25 50.25 0.4K
12:18 50.25 50.25 50.25 50.25 2.5K
12:24 50.25 50.25 50.25 50.25 1.7K
12:25 50.26 50.26 50.26 50.26 4.8K
12:26 50.27 50.27 50.27 50.27 1.0K
12:27 50.28 50.28 50.26 50.26 2.3K
12:28 50.28 50.28 50.25 50.25 5.4K
12:29 50.28 50.28 50.28 50.28 0.4K
12:30 50.27 50.27 50.27 50.27 0.1K
12:31 50.27 50.27 50.27 50.27 3.2K
12:32 50.29 50.29 50.29 50.29 0.4K
12:34 50.31 50.32 50.31 50.32 5.9K
12:36 50.31 50.31 50.30 50.30 0.4K
12:37 50.32 50.32 50.32 50.32 1.3K
12:38 50.32 50.32 50.32 50.32 0.5K
12:39 50.31 50.31 50.31 50.31 0.3K
12:40 50.31 50.32 50.31 50.31 11.7K
12:41 50.29 50.32 50.29 50.31 51.8K
12:42 50.28 50.29 50.28 50.29 0.7K
12:44 50.29 50.31 50.29 50.31 1.7K
12:46 50.32 50.32 50.31 50.31 0.8K
12:48 50.31 50.31 50.30 50.30 1.2K
12:49 50.31 50.32 50.31 50.32 1.1K
12:50 50.33 50.33 50.33 50.33 0.7K
12:51 50.32 50.32 50.32 50.32 3.5K
12:52 50.32 50.33 50.32 50.32 1.7K
12:53 50.33 50.34 50.30 50.30 1.2K
12:54 50.32 50.32 50.32 50.32 0.8K
12:55 50.34 50.34 50.32 50.32 1.1K
12:57 50.33 50.33 50.33 50.33 0.7K
12:58 50.32 50.32 50.32 50.32 1.0K
12:59 50.32 50.32 50.32 50.32 1.1K
13:00 50.31 50.31 50.31 50.31 1.8K
13:02 50.32 50.32 50.32 50.32 2.3K
13:03 50.33 50.33 50.32 50.32 2.8K
13:06 50.28 50.31 50.28 50.31 3.5K
13:07 50.33 50.33 50.31 50.31 0.6K
13:08 50.32 50.32 50.31 50.31 0.9K
13:09 50.30 50.31 50.30 50.31 0.6K
13:11 50.32 50.32 50.32 50.32 2.4K
13:13 50.34 50.34 50.34 50.34 1.9K
13:14 50.34 50.34 50.34 50.34 2.2K
13:15 50.31 50.31 50.31 50.31 0.6K
13:16 50.32 50.36 50.32 50.35 1.7K
13:17 50.35 50.35 50.29 50.29 4.5K
13:18 50.33 50.33 50.32 50.32 0.8K
13:19 50.30 50.30 50.30 50.30 1.7K
13:22 50.30 50.30 50.30 50.30 7.3K
13:23 50.32 50.32 50.32 50.32 1.5K
13:26 50.33 50.34 50.33 50.33 1.3K
13:27 50.33 50.33 50.33 50.33 0.4K
13:29 50.30 50.32 50.30 50.32 2.8K
13:30 50.32 50.32 50.30 50.30 0.9K
13:31 50.33 50.33 50.32 50.32 2.3K
13:32 50.32 50.33 50.32 50.32 1.5K
13:33 50.32 50.32 50.31 50.31 7.3K
13:34 50.32 50.32 50.32 50.32 0.7K
13:35 50.31 50.31 50.31 50.31 0.6K
13:37 50.32 50.32 50.32 50.32 1.6K
13:39 50.30 50.31 50.30 50.31 3.3K
13:40 50.31 50.32 50.31 50.32 0.6K
13:41 50.32 50.33 50.32 50.32 5.5K
13:42 50.32 50.33 50.32 50.33 1.5K
13:43 50.33 50.33 50.32 50.32 0.8K
13:44 50.34 50.34 50.34 50.34 0.1K
13:45 50.34 50.34 50.34 50.34 3.4K
13:46 50.35 50.35 50.34 50.34 1.4K
13:47 50.37 50.37 50.37 50.37 0.1K
13:49 50.38 50.38 50.38 50.38 0.1K
13:50 50.36 50.36 50.32 50.32 8.5K
13:51 50.35 50.35 50.33 50.33 1.2K
13:52 50.34 50.34 50.32 50.32 1.4K
13:53 50.32 50.32 50.32 50.32 0.7K
13:54 50.32 50.32 50.32 50.32 0.9K
13:56 50.32 50.32 50.32 50.32 1.0K
13:59 50.30 50.30 50.30 50.30 2.1K
14:02 50.28 50.28 50.28 50.28 0.2K
14:03 50.28 50.28 50.28 50.28 1.8K
14:06 50.29 50.29 50.29 50.29 0.4K
14:07 50.29 50.29 50.29 50.29 0.4K
14:08 50.29 50.29 50.28 50.28 0.9K
14:10 50.29 50.29 50.28 50.28 0.7K
14:11 50.28 50.28 50.28 50.28 2.7K
14:14 50.30 50.30 50.30 50.30 0.8K
14:15 50.29 50.29 50.29 50.29 0.4K
14:16 50.29 50.29 50.29 50.29 2.6K
14:17 50.29 50.29 50.29 50.29 0.4K
14:18 50.27 50.27 50.25 50.26 7.9K
14:19 50.25 50.27 50.25 50.27 1.3K
14:20 50.27 50.27 50.25 50.25 0.6K
14:21 50.26 50.26 50.26 50.26 1.7K
14:22 50.26 50.26 50.26 50.26 1.4K
14:25 50.26 50.26 50.26 50.26 3.6K
14:31 50.27 50.27 50.23 50.23 3.0K
14:32 50.25 50.25 50.25 50.25 0.2K
14:33 50.26 50.26 50.24 50.24 3.2K
14:35 50.24 50.24 50.24 50.24 0.4K
14:36 50.26 50.26 50.22 50.24 2.0K
14:37 50.23 50.23 50.23 50.23 1.5K
14:40 50.23 50.23 50.22 50.22 2.4K
14:41 50.22 50.22 50.22 50.22 0.2K
14:42 50.21 50.21 50.21 50.21 0.8K
14:44 50.21 50.21 50.21 50.21 0.1K
14:45 50.21 50.21 50.21 50.21 0.5K
14:46 50.21 50.21 50.21 50.21 0.8K
14:47 50.23 50.23 50.23 50.23 0.1K
14:48 50.23 50.23 50.21 50.21 1.7K
14:49 50.25 50.25 50.25 50.25 2.7K
14:50 50.25 50.25 50.25 50.25 0.8K
14:51 50.25 50.25 50.25 50.25 0.1K
14:52 50.25 50.25 50.25 50.25 2.2K
14:54 50.24 50.24 50.24 50.24 0.4K
14:55 50.23 50.23 50.21 50.21 3.7K
14:56 50.24 50.24 50.24 50.24 0.7K
14:58 50.24 50.24 50.24 50.24 1.2K
14:59 50.20 50.22 50.20 50.21 2.3K
15:00 50.22 50.22 50.19 50.19 1.3K
15:02 50.21 50.22 50.19 50.19 2.3K
15:03 50.18 50.20 50.18 50.20 1.3K
15:04 50.20 50.21 50.19 50.19 2.0K
15:05 50.20 50.20 50.20 50.20 0.3K
15:06 50.20 50.20 50.20 50.20 2.0K
15:08 50.19 50.19 50.19 50.19 0.3K
15:09 50.19 50.20 50.18 50.18 2.6K
15:10 50.18 50.18 50.16 50.16 1.0K
15:11 50.16 50.16 50.16 50.16 0.4K
15:12 50.17 50.17 50.17 50.17 0.2K
15:13 50.17 50.17 50.16 50.16 1.2K
15:15 50.16 50.16 50.15 50.15 1.7K
15:16 50.15 50.15 50.15 50.15 6.1K
15:17 50.14 50.15 50.14 50.15 1.7K
15:18 50.12 50.12 50.12 50.12 0.5K
15:19 50.12 50.13 50.12 50.13 11.5K
15:20 50.14 50.14 50.14 50.14 1.3K
15:21 50.14 50.14 50.13 50.13 0.5K
15:22 50.14 50.14 50.14 50.14 5.1K
15:23 50.15 50.15 50.14 50.15 1.2K
15:24 50.14 50.15 50.14 50.14 0.6K
15:25 50.15 50.15 50.15 50.15 0.4K
15:26 50.14 50.14 50.13 50.13 1.1K
15:27 50.13 50.15 50.13 50.15 1.0K
15:28 50.14 50.14 50.14 50.14 1.0K
15:29 50.15 50.15 50.15 50.15 2.8K
15:30 50.17 50.17 50.16 50.16 0.7K
15:31 50.16 50.16 50.15 50.16 6.6K
15:32 50.15 50.15 50.15 50.15 0.9K
15:33 50.16 50.16 50.15 50.16 0.9K
15:34 50.14 50.14 50.14 50.14 1.5K
15:35 50.16 50.16 50.16 50.16 0.2K
15:36 50.15 50.17 50.15 50.17 6.4K
15:37 50.17 50.17 50.17 50.17 0.4K
15:38 50.17 50.17 50.17 50.17 3.1K
15:39 50.16 50.16 50.15 50.15 1.2K
15:41 50.13 50.13 50.11 50.11 1.6K
15:42 50.11 50.11 50.11 50.11 1.7K
15:43 50.12 50.12 50.12 50.12 0.6K
15:44 50.12 50.12 50.10 50.10 2.0K
15:45 50.07 50.09 50.07 50.09 1.9K
15:46 50.08 50.08 50.05 50.05 5.6K
15:47 50.03 50.04 50.03 50.04 0.9K
15:48 50.04 50.05 50.04 50.05 2.8K
15:49 50.04 50.05 50.04 50.04 9.6K
15:50 50.05 50.05 50.05 50.04 6.3K
15:51 50.07 50.08 50.07 50.08 1.1K
15:52 50.06 50.07 50.06 50.07 3.3K
15:53 50.07 50.07 50.07 50.07 1.4K
15:54 50.06 50.07 50.06 50.07 3.7K
15:55 50.09 50.10 50.09 50.09 5.2K
15:56 50.08 50.08 50.06 50.07 2.6K
15:57 50.07 50.07 50.05 50.05 7.8K
15:58 50.05 50.06 50.02 50.02 13.9K
15:59 50.03 50.06 50.03 50.03 81.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据