MPLX LP

MPLX
🏛️ 美国 →
50.06
最后更新: 2025-09-29
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 49.97 50.00 49.94 50.00 30.5K
09:31 49.99 49.99 49.95 49.99 1.8K
09:32 49.99 49.99 49.94 49.94 2.0K
09:33 49.94 49.98 49.94 49.98 1.7K
09:34 49.98 50.02 49.98 50.02 0.3K
09:35 49.98 49.98 49.97 49.97 1.1K
09:36 49.97 49.99 49.96 49.99 4.0K
09:37 49.98 50.00 49.98 49.99 2.2K
09:38 50.01 50.05 50.01 50.05 8.3K
09:39 50.04 50.05 50.03 50.03 3.1K
09:40 50.03 50.05 50.03 50.05 11.8K
09:41 50.05 50.05 50.05 50.05 0.3K
09:42 50.05 50.05 50.01 50.01 1.8K
09:43 50.02 50.02 50.01 50.01 0.9K
09:44 50.00 50.03 50.00 50.00 7.0K
09:45 50.01 50.01 49.97 49.98 9.8K
09:46 49.94 49.94 49.94 49.94 0.6K
09:47 49.95 49.95 49.95 49.95 2.8K
09:48 49.95 49.95 49.93 49.94 3.2K
09:49 49.98 49.99 49.93 49.98 15.0K
09:50 49.97 49.99 49.97 49.99 7.2K
09:51 49.98 49.98 49.97 49.98 26.7K
09:52 49.99 49.99 49.97 49.99 7.2K
09:53 50.00 50.01 50.00 50.00 20.8K
09:54 50.03 50.03 50.03 50.03 1.2K
09:55 50.03 50.03 50.02 50.02 2.8K
09:56 50.02 50.02 50.02 50.02 0.6K
09:57 50.02 50.03 50.00 50.00 11.8K
09:58 50.00 50.03 49.98 50.03 3.9K
09:59 49.99 50.12 49.99 50.12 77.0K
10:00 50.09 50.16 50.09 50.16 35.3K
10:01 50.20 50.20 50.16 50.17 21.9K
10:02 50.20 50.22 50.20 50.22 6.9K
10:03 50.23 50.27 50.18 50.26 38.4K
10:04 50.22 50.22 50.16 50.16 12.3K
10:05 50.12 50.15 50.12 50.15 5.1K
10:06 50.16 50.16 50.16 50.16 0.6K
10:07 50.08 50.08 50.08 50.08 1.7K
10:08 50.09 50.11 50.09 50.09 2.1K
10:09 50.09 50.09 50.09 50.09 0.2K
10:10 50.08 50.08 50.08 50.08 0.5K
10:11 50.08 50.13 50.08 50.09 29.3K
10:12 50.11 50.15 50.11 50.13 1.0K
10:13 50.14 50.14 50.13 50.13 0.9K
10:14 50.12 50.12 50.10 50.10 1.8K
10:15 50.10 50.10 50.08 50.08 0.9K
10:16 50.10 50.10 50.09 50.09 6.9K
10:17 50.10 50.10 50.10 50.10 0.4K
10:18 50.10 50.11 50.10 50.11 5.5K
10:19 50.11 50.11 50.10 50.11 3.3K
10:20 50.11 50.11 50.09 50.09 3.2K
10:21 50.09 50.09 50.06 50.08 3.4K
10:22 50.07 50.07 50.07 50.07 1.2K
10:23 50.07 50.09 50.07 50.08 3.2K
10:24 50.11 50.11 50.10 50.10 0.8K
10:25 50.10 50.11 50.09 50.10 0.9K
10:27 50.07 50.07 50.07 50.07 1.1K
10:28 50.08 50.08 50.08 50.08 0.1K
10:29 50.08 50.08 50.06 50.06 2.6K
10:30 50.06 50.06 50.06 50.06 0.9K
10:31 50.06 50.06 50.05 50.05 1.8K
10:32 50.04 50.13 50.04 50.11 6.3K
10:33 50.11 50.18 50.11 50.18 3.7K
10:34 50.20 50.20 50.18 50.18 0.7K
10:35 50.18 50.18 50.18 50.18 2.3K
10:36 50.18 50.18 50.17 50.17 1.1K
10:37 50.15 50.18 50.15 50.18 1.7K
10:38 50.19 50.19 50.18 50.18 2.4K
10:40 50.17 50.19 50.16 50.18 0.6K
10:41 50.18 50.18 50.17 50.18 2.0K
10:42 50.18 50.18 50.18 50.18 11.1K
10:43 50.20 50.20 50.20 50.20 13.8K
10:44 50.22 50.24 50.22 50.23 4.7K
10:45 50.23 50.25 50.23 50.25 1.3K
10:47 50.25 50.25 50.25 50.25 1.1K
10:48 50.25 50.25 50.25 50.25 0.8K
10:49 50.24 50.25 50.24 50.25 0.7K
10:50 50.23 50.23 50.23 50.23 4.4K
10:51 50.23 50.26 50.23 50.26 1.0K
10:52 50.25 50.25 50.23 50.23 1.2K
10:53 50.24 50.25 50.24 50.25 4.9K
10:54 50.26 50.27 50.26 50.27 3.8K
10:55 50.27 50.27 50.27 50.27 1.7K
10:56 50.26 50.26 50.26 50.26 0.8K
10:57 50.26 50.26 50.26 50.26 0.8K
10:58 50.26 50.29 50.26 50.28 11.3K
10:59 50.29 50.29 50.27 50.27 1.8K
11:00 50.27 50.28 50.27 50.28 0.9K
11:01 50.26 50.26 50.26 50.26 0.7K
11:02 50.26 50.26 50.26 50.26 0.8K
11:03 50.27 50.27 50.27 50.27 0.6K
11:04 50.27 50.28 50.27 50.27 3.4K
11:05 50.27 50.28 50.26 50.28 2.4K
11:06 50.28 50.28 50.28 50.28 2.9K
11:07 50.29 50.33 50.29 50.32 8.4K
11:08 50.32 50.35 50.32 50.35 12.5K
11:09 50.35 50.35 50.35 50.35 1.4K
11:10 50.34 50.34 50.30 50.30 4.4K
11:11 50.32 50.35 50.32 50.35 11.6K
11:12 50.35 50.37 50.35 50.37 1.9K
11:13 50.38 50.38 50.38 50.38 0.5K
11:14 50.38 50.41 50.38 50.41 4.7K
11:15 50.41 50.41 50.40 50.40 6.5K
11:16 50.40 50.40 50.40 50.40 2.4K
11:17 50.40 50.42 50.38 50.38 5.1K
11:18 50.38 50.41 50.38 50.39 6.3K
11:19 50.38 50.38 50.38 50.38 0.3K
11:20 50.38 50.39 50.38 50.38 0.8K
11:21 50.39 50.39 50.37 50.37 2.2K
11:22 50.35 50.37 50.35 50.37 1.5K
11:23 50.37 50.37 50.35 50.35 1.4K
11:24 50.35 50.35 50.34 50.34 1.2K
11:25 50.34 50.36 50.33 50.36 1.0K
11:26 50.35 50.35 50.34 50.34 4.4K
11:27 50.34 50.34 50.34 50.34 2.4K
11:28 50.34 50.34 50.34 50.34 0.3K
11:29 50.35 50.35 50.35 50.34 0.8K
11:30 50.38 50.38 50.37 50.37 1.5K
11:31 50.37 50.37 50.37 50.37 1.0K
11:32 50.37 50.38 50.37 50.38 8.1K
11:33 50.39 50.40 50.39 50.40 18.5K
11:34 50.40 50.43 50.40 50.42 9.2K
11:35 50.42 50.42 50.42 50.42 1.6K
11:36 50.41 50.44 50.41 50.44 30.2K
11:37 50.43 50.43 50.43 50.43 2.8K
11:38 50.42 50.42 50.42 50.42 1.3K
11:39 50.42 50.43 50.42 50.42 1.0K
11:40 50.44 50.44 50.44 50.44 1.5K
11:41 50.44 50.44 50.42 50.42 4.3K
11:42 50.41 50.42 50.41 50.41 0.6K
11:43 50.41 50.46 50.41 50.45 3.9K
11:44 50.45 50.45 50.45 50.45 0.2K
11:45 50.45 50.47 50.45 50.45 3.2K
11:46 50.47 50.48 50.46 50.46 6.5K
11:48 50.46 50.46 50.45 50.46 5.0K
11:49 50.46 50.46 50.46 50.46 0.5K
11:50 50.47 50.47 50.47 50.47 0.4K
11:51 50.47 50.47 50.46 50.46 1.6K
11:52 50.47 50.48 50.47 50.48 2.3K
11:53 50.47 50.47 50.45 50.46 5.2K
11:54 50.47 50.47 50.47 50.47 2.1K
11:55 50.47 50.48 50.46 50.48 1.2K
11:56 50.51 50.54 50.51 50.54 9.2K
11:57 50.53 50.54 50.53 50.53 2.0K
11:58 50.52 50.53 50.50 50.52 6.9K
11:59 50.53 50.53 50.52 50.53 2.4K
12:00 50.53 50.54 50.51 50.53 3.5K
12:01 50.53 50.53 50.52 50.53 0.8K
12:02 50.55 50.55 50.55 50.55 1.2K
12:03 50.55 50.56 50.55 50.55 3.4K
12:04 50.55 50.55 50.55 50.55 1.8K
12:05 50.54 50.54 50.53 50.53 1.5K
12:06 50.53 50.53 50.53 50.53 0.6K
12:07 50.56 50.57 50.55 50.57 14.8K
12:08 50.56 50.56 50.56 50.56 0.5K
12:10 50.55 50.55 50.55 50.55 1.3K
12:11 50.55 50.55 50.55 50.55 0.4K
12:12 50.55 50.55 50.55 50.55 0.6K
12:13 50.58 50.59 50.58 50.59 3.1K
12:14 50.59 50.64 50.59 50.64 14.7K
12:15 50.65 50.66 50.65 50.66 1.8K
12:16 50.65 50.65 50.65 50.65 1.0K
12:17 50.65 50.65 50.63 50.63 2.6K
12:18 50.63 50.63 50.62 50.62 1.6K
12:19 50.61 50.61 50.61 50.61 0.4K
12:20 50.60 50.60 50.60 50.60 1.4K
12:21 50.63 50.67 50.63 50.67 6.3K
12:22 50.68 50.69 50.68 50.69 0.8K
12:23 50.69 50.69 50.68 50.69 8.1K
12:24 50.69 50.70 50.69 50.69 9.9K
12:25 50.69 50.69 50.69 50.69 0.1K
12:26 50.69 50.69 50.67 50.67 1.6K
12:27 50.67 50.67 50.67 50.67 0.8K
12:28 50.67 50.67 50.67 50.67 1.3K
12:29 50.67 50.68 50.66 50.68 1.0K
12:30 50.68 50.68 50.68 50.68 1.5K
12:31 50.68 50.69 50.68 50.69 0.5K
12:32 50.69 50.69 50.69 50.69 1.1K
12:33 50.69 50.69 50.69 50.69 2.4K
12:34 50.71 50.72 50.71 50.72 0.3K
12:35 50.72 50.72 50.72 50.72 1.6K
12:36 50.72 50.74 50.72 50.74 1.8K
12:37 50.75 50.85 50.74 50.84 5.6K
12:38 50.83 50.87 50.83 50.87 4.9K
12:39 50.86 50.86 50.84 50.84 2.8K
12:40 50.82 50.82 50.82 50.82 1.0K
12:41 50.83 50.83 50.82 50.82 2.2K
12:42 50.84 50.85 50.84 50.85 2.5K
12:43 50.85 50.87 50.85 50.87 1.4K
12:44 50.87 50.87 50.85 50.85 1.3K
12:45 50.84 50.84 50.83 50.83 0.9K
12:46 50.82 50.83 50.82 50.83 1.1K
12:47 50.82 50.82 50.79 50.79 1.7K
12:48 50.77 50.79 50.77 50.79 0.5K
12:49 50.77 50.79 50.77 50.78 1.6K
12:50 50.84 50.84 50.82 50.82 24.5K
12:51 50.84 50.84 50.84 50.84 0.9K
12:52 50.84 50.84 50.84 50.84 3.2K
12:54 50.86 50.89 50.86 50.89 10.3K
12:55 50.89 50.89 50.88 50.88 1.3K
12:56 50.87 50.87 50.87 50.87 1.9K
12:57 50.86 50.87 50.86 50.87 1.1K
12:58 50.88 50.88 50.88 50.88 0.2K
12:59 50.88 50.88 50.86 50.87 1.8K
13:00 50.84 50.86 50.84 50.84 2.5K
13:01 50.85 50.85 50.85 50.85 0.8K
13:03 50.87 50.87 50.85 50.85 2.1K
13:06 50.86 50.86 50.85 50.85 2.1K
13:08 50.85 50.85 50.82 50.82 2.3K
13:09 50.83 50.84 50.83 50.84 1.9K
13:10 50.86 50.86 50.86 50.86 0.7K
13:11 50.86 50.86 50.84 50.84 1.6K
13:12 50.84 50.84 50.84 50.84 0.3K
13:13 50.84 50.84 50.84 50.84 1.1K
13:14 50.83 50.83 50.82 50.82 2.1K
13:16 50.79 50.80 50.79 50.79 1.6K
13:17 50.78 50.78 50.77 50.77 9.9K
13:18 50.76 50.77 50.76 50.77 0.6K
13:19 50.77 50.77 50.75 50.75 3.9K
13:20 50.75 50.76 50.73 50.73 3.1K
13:21 50.74 50.74 50.74 50.74 2.0K
13:22 50.75 50.75 50.73 50.73 1.2K
13:23 50.72 50.72 50.72 50.72 0.7K
13:24 50.71 50.71 50.71 50.71 0.2K
13:25 50.73 50.74 50.73 50.74 1.0K
13:26 50.74 50.76 50.74 50.76 1.1K
13:27 50.75 50.75 50.74 50.74 1.5K
13:28 50.72 50.72 50.72 50.72 1.1K
13:29 50.71 50.71 50.70 50.70 1.0K
13:30 50.71 50.73 50.70 50.73 2.1K
13:31 50.71 50.71 50.71 50.71 1.0K
13:33 50.73 50.73 50.72 50.73 2.2K
13:34 50.73 50.74 50.73 50.73 1.6K
13:35 50.71 50.71 50.70 50.70 0.8K
13:36 50.71 50.71 50.67 50.67 3.7K
13:37 50.67 50.69 50.62 50.69 13.2K
13:38 50.69 50.69 50.66 50.68 0.5K
13:39 50.67 50.67 50.67 50.67 0.6K
13:40 50.66 50.68 50.66 50.68 2.5K
13:41 50.70 50.70 50.70 50.70 0.5K
13:42 50.67 50.67 50.64 50.64 2.1K
13:43 50.63 50.64 50.62 50.64 2.6K
13:44 50.63 50.63 50.63 50.63 1.2K
13:45 50.63 50.63 50.62 50.62 1.9K
13:46 50.63 50.64 50.63 50.64 1.3K
13:47 50.64 50.64 50.64 50.64 0.8K
13:48 50.64 50.64 50.63 50.63 2.3K
13:49 50.64 50.64 50.64 50.64 2.9K
13:50 50.64 50.64 50.64 50.64 1.1K
13:51 50.63 50.63 50.62 50.62 1.5K
13:52 50.61 50.61 50.59 50.61 7.9K
13:53 50.59 50.59 50.59 50.59 1.8K
13:54 50.61 50.63 50.61 50.63 1.5K
13:55 50.61 50.61 50.61 50.61 0.7K
13:56 50.61 50.61 50.59 50.59 1.1K
13:57 50.61 50.61 50.61 50.61 0.9K
13:58 50.59 50.60 50.59 50.60 2.3K
13:59 50.64 50.64 50.64 50.64 1.0K
14:00 50.61 50.61 50.61 50.61 1.9K
14:01 50.61 50.61 50.60 50.60 1.0K
14:02 50.61 50.62 50.61 50.62 1.6K
14:03 50.61 50.68 50.61 50.68 17.3K
14:04 50.67 50.67 50.66 50.67 6.8K
14:06 50.65 50.67 50.65 50.66 8.7K
14:07 50.66 50.66 50.65 50.65 4.3K
14:08 50.67 50.67 50.65 50.66 1.7K
14:10 50.65 50.65 50.61 50.61 13.2K
14:11 50.61 50.62 50.61 50.62 1.5K
14:12 50.63 50.63 50.63 50.63 0.5K
14:13 50.63 50.63 50.63 50.63 0.4K
14:14 50.63 50.63 50.62 50.62 10.6K
14:16 50.63 50.63 50.63 50.63 0.5K
14:17 50.63 50.63 50.63 50.63 4.0K
14:18 50.61 50.61 50.61 50.61 0.3K
14:19 50.62 50.63 50.62 50.63 2.5K
14:20 50.63 50.63 50.63 50.63 1.0K
14:21 50.64 50.65 50.64 50.65 1.6K
14:22 50.67 50.67 50.66 50.66 1.9K
14:23 50.68 50.68 50.67 50.67 2.7K
14:24 50.67 50.68 50.67 50.68 1.0K
14:25 50.68 50.68 50.68 50.68 0.8K
14:27 50.69 50.69 50.67 50.67 1.7K
14:28 50.67 50.67 50.67 50.67 1.5K
14:29 50.67 50.67 50.66 50.66 0.4K
14:30 50.66 50.66 50.65 50.65 1.7K
14:31 50.66 50.66 50.63 50.63 3.9K
14:32 50.63 50.63 50.62 50.63 2.6K
14:33 50.63 50.63 50.62 50.62 1.6K
14:34 50.63 50.63 50.63 50.63 0.6K
14:35 50.64 50.64 50.64 50.64 1.5K
14:36 50.63 50.64 50.63 50.64 1.0K
14:37 50.65 50.65 50.65 50.65 1.0K
14:38 50.64 50.64 50.64 50.64 0.7K
14:39 50.64 50.65 50.64 50.65 0.7K
14:40 50.64 50.64 50.60 50.60 9.4K
14:41 50.58 50.59 50.58 50.59 7.4K
14:42 50.62 50.65 50.62 50.65 3.8K
14:43 50.65 50.65 50.65 50.65 0.8K
14:44 50.67 50.67 50.66 50.66 2.1K
14:45 50.65 50.65 50.65 50.65 0.9K
14:46 50.66 50.67 50.66 50.67 1.6K
14:47 50.67 50.67 50.66 50.66 2.1K
14:48 50.67 50.67 50.67 50.67 0.6K
14:50 50.67 50.68 50.67 50.67 2.8K
14:51 50.67 50.67 50.67 50.67 0.8K
14:52 50.68 50.68 50.68 50.68 0.2K
14:53 50.67 50.68 50.67 50.68 1.5K
14:54 50.68 50.69 50.68 50.69 1.9K
14:55 50.69 50.78 50.69 50.78 15.4K
14:56 50.79 50.79 50.78 50.78 4.8K
14:57 50.76 50.77 50.76 50.77 3.7K
14:58 50.77 50.77 50.75 50.75 4.1K
14:59 50.76 50.76 50.76 50.76 0.8K
15:00 50.76 50.82 50.76 50.82 18.5K
15:01 50.82 50.82 50.82 50.82 1.7K
15:02 50.82 50.83 50.81 50.81 2.0K
15:03 50.81 50.81 50.78 50.78 3.9K
15:05 50.77 50.77 50.74 50.75 2.7K
15:06 50.76 50.77 50.76 50.77 1.5K
15:07 50.77 50.77 50.77 50.77 0.6K
15:08 50.77 50.78 50.77 50.77 3.0K
15:09 50.76 50.76 50.75 50.76 1.3K
15:10 50.75 50.77 50.75 50.77 2.6K
15:11 50.78 50.78 50.78 50.78 0.4K
15:12 50.78 50.79 50.78 50.79 1.6K
15:13 50.79 50.79 50.79 50.79 0.3K
15:14 50.78 50.78 50.77 50.77 2.6K
15:15 50.77 50.77 50.76 50.76 0.5K
15:16 50.76 50.76 50.76 50.76 1.0K
15:17 50.76 50.76 50.76 50.76 0.9K
15:18 50.76 50.76 50.76 50.76 1.1K
15:19 50.77 50.77 50.77 50.77 3.0K
15:20 50.77 50.77 50.76 50.76 1.5K
15:22 50.76 50.76 50.76 50.76 0.8K
15:23 50.76 50.76 50.73 50.73 4.0K
15:24 50.74 50.74 50.73 50.74 3.7K
15:25 50.74 50.74 50.74 50.74 1.9K
15:26 50.74 50.76 50.74 50.76 1.3K
15:27 50.75 50.76 50.75 50.76 0.5K
15:28 50.75 50.76 50.75 50.76 1.3K
15:29 50.75 50.77 50.74 50.74 6.3K
15:30 50.74 50.77 50.74 50.77 1.8K
15:31 50.79 50.79 50.79 50.79 2.7K
15:32 50.79 50.79 50.78 50.78 4.4K
15:33 50.79 50.79 50.79 50.79 1.2K
15:34 50.80 50.80 50.79 50.80 2.6K
15:35 50.80 50.81 50.80 50.81 0.8K
15:36 50.82 50.82 50.81 50.81 11.3K
15:37 50.80 50.80 50.80 50.80 3.4K
15:38 50.80 50.80 50.80 50.80 2.1K
15:39 50.79 50.80 50.78 50.78 3.8K
15:40 50.72 50.72 50.69 50.70 3.6K
15:41 50.69 50.71 50.69 50.70 6.7K
15:42 50.70 50.71 50.70 50.71 2.4K
15:43 50.70 50.71 50.70 50.71 0.8K
15:44 50.70 50.71 50.69 50.69 5.6K
15:45 50.70 50.70 50.67 50.69 8.0K
15:46 50.69 50.70 50.68 50.70 3.3K
15:47 50.70 50.70 50.70 50.70 1.8K
15:48 50.70 50.70 50.69 50.69 8.0K
15:49 50.69 50.70 50.69 50.70 6.7K
15:50 50.76 50.80 50.76 50.80 11.0K
15:51 50.79 50.79 50.77 50.79 15.0K
15:52 50.79 50.79 50.75 50.75 12.2K
15:53 50.75 50.79 50.75 50.78 11.7K
15:54 50.78 50.79 50.78 50.79 9.1K
15:55 50.80 50.82 50.80 50.80 13.0K
15:56 50.80 50.80 50.78 50.79 12.8K
15:57 50.81 50.81 50.81 50.81 10.5K
15:58 50.81 50.82 50.81 50.81 13.7K
15:59 50.81 50.84 50.78 50.84 97.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据