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 50.95 50.95 50.88 50.92 14.9K
09:31 50.92 50.97 50.92 50.95 3.3K
09:32 50.95 50.95 50.94 50.94 1.2K
09:35 50.91 50.94 50.91 50.93 2.1K
09:36 50.93 51.02 50.93 51.02 7.1K
09:37 50.96 50.96 50.96 50.96 0.4K
09:38 50.99 50.99 50.99 50.99 0.7K
09:39 50.95 50.97 50.91 50.96 3.0K
09:40 50.95 50.95 50.95 50.95 3.0K
09:41 50.95 50.95 50.95 50.95 0.1K
09:42 50.95 50.95 50.95 50.95 0.6K
09:43 50.95 50.95 50.95 50.95 1.7K
09:44 50.92 50.92 50.91 50.91 1.3K
09:46 50.89 50.90 50.89 50.90 2.8K
09:47 50.89 50.89 50.89 50.89 0.2K
09:48 50.93 50.93 50.93 50.93 1.5K
09:49 50.95 50.95 50.93 50.93 2.0K
09:50 50.92 50.96 50.84 50.95 6.6K
09:51 50.96 50.96 50.91 50.91 1.4K
09:52 50.91 50.91 50.91 50.91 1.6K
09:53 50.91 50.92 50.91 50.92 2.6K
09:54 50.91 50.91 50.91 50.91 0.7K
09:55 50.90 50.90 50.90 50.90 1.1K
09:56 50.90 50.90 50.90 50.90 0.6K
09:57 50.90 50.90 50.90 50.90 0.8K
09:58 50.90 50.92 50.86 50.92 3.1K
10:01 50.88 50.88 50.88 50.88 0.1K
10:02 50.88 50.88 50.85 50.88 3.3K
10:03 50.88 50.88 50.87 50.87 0.4K
10:04 50.87 50.87 50.84 50.84 4.4K
10:05 50.83 50.83 50.81 50.81 6.5K
10:06 50.82 50.86 50.82 50.84 4.3K
10:07 50.84 50.84 50.84 50.84 2.0K
10:08 50.85 50.85 50.84 50.84 6.9K
10:09 50.80 50.80 50.80 50.80 1.4K
10:10 50.80 50.82 50.80 50.82 0.8K
10:11 50.82 50.83 50.82 50.83 0.9K
10:12 50.87 50.89 50.87 50.89 3.1K
10:13 50.94 50.94 50.94 50.94 0.5K
10:14 50.94 50.94 50.94 50.94 3.6K
10:15 50.92 50.95 50.92 50.95 1.2K
10:16 50.94 50.94 50.93 50.93 1.0K
10:17 50.94 50.95 50.94 50.95 3.1K
10:18 50.94 50.95 50.94 50.95 2.2K
10:19 50.97 51.00 50.97 51.00 3.1K
10:20 51.00 51.02 51.00 51.02 3.2K
10:21 51.00 51.00 50.99 51.00 0.7K
10:22 50.99 51.00 50.99 50.99 2.8K
10:23 50.97 50.97 50.97 50.97 2.6K
10:24 50.98 50.99 50.98 50.99 0.9K
10:25 51.00 51.00 50.98 50.98 0.9K
10:26 50.98 50.98 50.94 50.94 5.9K
10:27 50.93 50.93 50.93 50.93 0.8K
10:28 50.92 50.92 50.88 50.90 7.1K
10:29 50.89 50.90 50.89 50.90 1.6K
10:30 50.90 50.90 50.88 50.88 28.8K
10:31 50.89 50.89 50.88 50.88 1.5K
10:32 50.84 50.84 50.83 50.83 1.9K
10:35 50.84 50.84 50.83 50.83 1.0K
10:36 50.81 50.85 50.81 50.84 1.6K
10:37 50.82 50.84 50.82 50.84 0.3K
10:38 50.84 50.84 50.80 50.80 1.9K
10:39 50.82 50.82 50.82 50.82 1.6K
10:40 50.81 50.81 50.81 50.81 0.2K
10:41 50.80 50.82 50.80 50.82 0.6K
10:42 50.82 50.82 50.80 50.80 5.2K
10:43 50.82 50.82 50.82 50.82 0.6K
10:44 50.82 50.82 50.82 50.82 1.3K
10:45 50.81 50.81 50.80 50.80 0.8K
10:46 50.80 50.80 50.79 50.79 1.7K
10:47 50.77 50.77 50.77 50.77 3.8K
10:48 50.72 50.73 50.70 50.70 1.5K
10:49 50.73 50.73 50.71 50.71 0.4K
10:50 50.73 50.73 50.71 50.71 10.6K
10:51 50.72 50.75 50.72 50.75 2.6K
10:52 50.75 50.75 50.75 50.75 0.7K
10:53 50.76 50.77 50.76 50.77 1.0K
10:54 50.77 50.77 50.77 50.77 0.9K
10:55 50.77 50.78 50.77 50.78 1.6K
10:56 50.80 50.80 50.78 50.78 1.4K
10:57 50.76 50.81 50.76 50.81 17.0K
10:58 50.82 50.82 50.81 50.81 1.2K
11:00 50.81 50.81 50.81 50.81 0.6K
11:01 50.80 50.81 50.80 50.81 0.2K
11:02 50.81 50.81 50.78 50.80 1.0K
11:03 50.78 50.78 50.78 50.78 0.2K
11:04 50.79 50.79 50.79 50.79 1.0K
11:05 50.79 50.81 50.79 50.81 1.3K
11:06 50.81 50.82 50.81 50.82 1.6K
11:07 50.82 50.84 50.82 50.83 6.9K
11:09 50.83 50.83 50.83 50.83 2.2K
11:10 50.83 50.83 50.82 50.83 0.6K
11:11 50.83 50.83 50.83 50.83 1.5K
11:12 50.80 50.80 50.80 50.80 0.5K
11:13 50.79 50.80 50.78 50.80 0.8K
11:14 50.79 50.81 50.79 50.81 1.7K
11:15 50.80 50.80 50.80 50.80 0.4K
11:16 50.81 50.81 50.81 50.81 1.4K
11:18 50.82 50.82 50.82 50.82 1.4K
11:20 50.84 50.86 50.84 50.86 2.3K
11:21 50.86 50.86 50.86 50.86 0.5K
11:22 50.85 50.86 50.85 50.85 7.2K
11:23 50.86 50.86 50.84 50.84 4.8K
11:24 50.85 50.85 50.84 50.84 1.7K
11:25 50.84 50.84 50.83 50.83 8.2K
11:26 50.83 50.85 50.83 50.84 7.2K
11:27 50.83 50.83 50.83 50.83 0.7K
11:28 50.82 50.82 50.82 50.82 5.7K
11:29 50.83 50.83 50.83 50.83 2.2K
11:30 50.85 50.85 50.82 50.83 3.2K
11:31 50.82 50.84 50.82 50.84 0.7K
11:32 50.84 50.84 50.83 50.83 0.7K
11:33 50.83 50.84 50.81 50.81 1.1K
11:34 50.81 50.82 50.81 50.82 1.7K
11:35 50.84 50.84 50.84 50.84 5.9K
11:36 50.85 50.85 50.84 50.84 2.8K
11:37 50.84 50.85 50.83 50.85 2.3K
11:38 50.83 50.83 50.80 50.80 2.1K
11:39 50.82 50.82 50.82 50.82 1.2K
11:40 50.80 50.80 50.80 50.80 0.4K
11:41 50.81 50.81 50.80 50.80 0.5K
11:42 50.80 50.80 50.80 50.80 1.5K
11:44 50.80 50.81 50.80 50.81 1.4K
11:45 50.81 50.81 50.81 50.81 0.2K
11:46 50.80 50.80 50.79 50.80 3.4K
11:47 50.80 50.81 50.80 50.81 2.5K
11:48 50.80 50.80 50.79 50.79 6.4K
11:49 50.79 50.79 50.78 50.78 1.6K
11:50 50.80 50.80 50.80 50.80 1.1K
11:51 50.81 50.81 50.81 50.81 0.1K
11:52 50.80 50.80 50.79 50.79 1.6K
11:53 50.79 50.79 50.79 50.79 1.0K
11:54 50.79 50.79 50.78 50.78 1.7K
11:55 50.78 50.78 50.75 50.75 2.4K
11:57 50.82 50.83 50.79 50.79 29.2K
11:58 50.79 50.81 50.78 50.78 5.8K
11:59 50.83 50.84 50.83 50.84 1.7K
12:00 50.84 50.84 50.84 50.84 0.4K
12:01 50.84 50.84 50.84 50.84 0.3K
12:02 50.82 50.84 50.82 50.84 0.8K
12:04 50.85 50.85 50.84 50.85 1.3K
12:05 50.83 50.83 50.83 50.83 0.5K
12:07 50.81 50.82 50.81 50.83 1.0K
12:08 50.82 50.82 50.82 50.82 0.7K
12:09 50.83 50.84 50.83 50.83 1.3K
12:10 50.83 50.83 50.83 50.83 0.4K
12:11 50.83 50.83 50.83 50.83 0.8K
12:12 50.83 50.83 50.83 50.83 0.4K
12:13 50.85 50.85 50.85 50.85 0.7K
12:14 50.85 50.85 50.85 50.85 0.8K
12:16 50.84 50.84 50.84 50.84 0.6K
12:17 50.83 50.83 50.83 50.83 0.8K
12:18 50.83 50.83 50.82 50.82 1.2K
12:19 50.83 50.83 50.82 50.82 2.1K
12:20 50.83 50.85 50.83 50.85 28.6K
12:21 50.84 50.84 50.82 50.82 5.0K
12:22 50.83 50.84 50.83 50.84 0.8K
12:23 50.85 50.86 50.85 50.86 11.9K
12:24 50.91 50.91 50.91 50.91 0.4K
12:25 50.91 50.93 50.91 50.93 8.0K
12:26 50.93 50.93 50.92 50.92 2.1K
12:27 50.93 50.93 50.92 50.92 1.1K
12:28 50.93 50.93 50.93 50.93 1.4K
12:29 50.93 50.93 50.91 50.91 2.5K
12:30 50.93 50.93 50.92 50.92 0.9K
12:31 50.92 50.92 50.90 50.90 1.6K
12:32 50.89 50.89 50.88 50.88 2.4K
12:33 50.89 50.90 50.89 50.90 3.5K
12:34 50.90 50.90 50.90 50.90 0.4K
12:36 50.89 50.89 50.88 50.88 0.7K
12:38 50.89 50.89 50.89 50.89 0.7K
12:39 50.89 50.89 50.88 50.88 0.5K
12:40 50.88 50.88 50.87 50.87 0.4K
12:41 50.88 50.88 50.88 50.88 0.7K
12:42 50.87 50.87 50.86 50.86 4.9K
12:43 50.84 50.85 50.84 50.85 8.1K
12:44 50.86 50.86 50.86 50.86 1.0K
12:45 50.84 50.84 50.84 50.84 0.9K
12:46 50.87 50.87 50.87 50.87 0.7K
12:47 50.87 50.87 50.84 50.84 1.4K
12:48 50.84 50.84 50.84 50.84 0.7K
12:49 50.85 50.85 50.85 50.85 0.4K
12:50 50.86 50.86 50.83 50.83 3.9K
12:51 50.85 50.85 50.85 50.85 0.4K
12:52 50.86 50.86 50.86 50.86 0.2K
12:53 50.86 50.89 50.86 50.88 28.7K
12:54 50.89 50.89 50.89 50.89 1.0K
12:55 50.91 50.91 50.91 50.91 0.7K
12:56 50.91 50.91 50.88 50.89 5.1K
12:57 50.87 50.87 50.87 50.87 0.2K
12:59 50.88 50.88 50.87 50.87 1.0K
13:00 50.86 50.86 50.86 50.86 0.3K
13:01 50.85 50.86 50.85 50.86 0.7K
13:02 50.86 50.86 50.84 50.84 1.9K
13:03 50.83 50.85 50.83 50.84 1.4K
13:06 50.85 50.86 50.85 50.86 1.6K
13:07 50.86 50.87 50.86 50.86 3.4K
13:09 50.85 50.85 50.85 50.85 0.4K
13:10 50.84 50.84 50.84 50.84 1.7K
13:11 50.84 50.84 50.84 50.84 0.6K
13:12 50.82 50.84 50.82 50.82 7.1K
13:13 50.83 50.84 50.83 50.84 2.1K
13:14 50.86 50.86 50.86 50.86 0.9K
13:16 50.85 50.85 50.85 50.85 0.2K
13:17 50.86 50.86 50.86 50.86 0.3K
13:18 50.85 50.85 50.85 50.85 0.2K
13:19 50.85 50.86 50.85 50.86 0.5K
13:20 50.86 50.86 50.85 50.85 2.6K
13:21 50.85 50.85 50.85 50.85 2.2K
13:22 50.85 50.85 50.85 50.85 0.3K
13:23 50.86 50.86 50.86 50.86 1.1K
13:24 50.86 50.86 50.86 50.86 0.4K
13:25 50.85 50.85 50.85 50.85 1.9K
13:26 50.85 50.85 50.84 50.84 0.6K
13:27 50.82 50.82 50.81 50.81 11.0K
13:28 50.80 50.80 50.79 50.79 3.1K
13:31 50.81 50.81 50.81 50.81 0.7K
13:33 50.81 50.81 50.80 50.80 2.2K
13:34 50.81 50.81 50.80 50.80 1.8K
13:35 50.80 50.80 50.77 50.77 2.7K
13:36 50.77 50.77 50.77 50.77 2.4K
13:37 50.77 50.79 50.77 50.79 1.8K
13:38 50.79 50.79 50.79 50.79 2.2K
13:39 50.79 50.79 50.79 50.79 0.5K
13:41 50.79 50.79 50.79 50.79 1.0K
13:42 50.79 50.79 50.79 50.79 2.4K
13:43 50.78 50.78 50.78 50.78 0.3K
13:44 50.79 50.79 50.79 50.79 0.6K
13:45 50.79 50.79 50.79 50.79 0.3K
13:46 50.79 50.79 50.77 50.77 6.4K
13:47 50.78 50.78 50.77 50.77 1.4K
13:48 50.78 50.78 50.78 50.78 0.6K
13:49 50.78 50.78 50.75 50.76 15.2K
13:50 50.75 50.76 50.75 50.76 3.4K
13:52 50.76 50.76 50.76 50.76 0.1K
13:53 50.76 50.77 50.76 50.77 1.3K
13:54 50.76 50.76 50.76 50.76 2.0K
13:55 50.74 50.75 50.74 50.75 21.9K
13:56 50.74 50.74 50.74 50.74 8.7K
13:57 50.75 50.75 50.74 50.74 0.5K
13:58 50.75 50.77 50.75 50.77 4.2K
13:59 50.77 50.78 50.77 50.78 2.4K
14:00 50.78 50.78 50.77 50.77 0.5K
14:02 50.78 50.78 50.78 50.78 0.9K
14:03 50.78 50.79 50.78 50.79 0.9K
14:04 50.79 50.79 50.79 50.79 0.2K
14:05 50.79 50.79 50.79 50.79 0.1K
14:06 50.80 50.80 50.80 50.80 1.5K
14:07 50.80 50.80 50.79 50.80 1.0K
14:08 50.79 50.79 50.79 50.79 2.6K
14:09 50.78 50.78 50.78 50.78 1.6K
14:10 50.77 50.77 50.76 50.77 13.6K
14:11 50.78 50.82 50.78 50.82 3.9K
14:12 50.83 50.83 50.83 50.83 0.8K
14:13 50.83 50.84 50.83 50.83 17.6K
14:14 50.83 50.83 50.81 50.81 8.8K
14:16 50.83 50.83 50.83 50.83 1.2K
14:17 50.84 50.84 50.82 50.82 2.7K
14:18 50.83 50.83 50.82 50.83 0.8K
14:19 50.83 50.84 50.83 50.84 9.2K
14:20 50.87 50.90 50.87 50.90 22.5K
14:21 50.91 50.91 50.91 50.91 1.2K
14:22 50.91 50.92 50.91 50.92 1.0K
14:23 50.92 50.92 50.92 50.92 0.1K
14:24 50.92 50.92 50.92 50.92 0.9K
14:25 50.94 50.94 50.93 50.93 1.7K
14:26 50.92 50.92 50.92 50.92 1.0K
14:27 50.92 50.92 50.89 50.89 3.7K
14:29 50.88 50.88 50.87 50.88 2.8K
14:31 50.88 50.88 50.88 50.88 0.5K
14:33 50.89 50.89 50.86 50.86 7.7K
14:34 50.86 50.86 50.86 50.86 0.9K
14:35 50.87 50.87 50.85 50.85 0.9K
14:36 50.85 50.85 50.84 50.84 1.9K
14:38 50.84 50.84 50.84 50.84 1.9K
14:39 50.84 50.84 50.84 50.84 0.8K
14:40 50.84 50.84 50.84 50.84 3.9K
14:41 50.85 50.85 50.85 50.85 0.6K
14:42 50.85 50.85 50.85 50.85 0.5K
14:43 50.85 50.85 50.85 50.85 1.5K
14:44 50.85 50.85 50.85 50.85 0.4K
14:45 50.85 50.85 50.85 50.85 23.8K
14:46 50.85 50.85 50.85 50.85 3.2K
14:47 50.86 50.86 50.86 50.86 1.3K
14:48 50.86 50.86 50.86 50.86 0.3K
14:49 50.86 50.88 50.86 50.88 4.2K
14:50 50.89 50.89 50.89 50.89 0.2K
14:51 50.89 50.89 50.89 50.89 0.7K
14:52 50.89 50.89 50.89 50.89 0.7K
14:53 50.90 50.91 50.89 50.91 7.4K
14:55 50.91 50.91 50.91 50.91 1.5K
14:56 50.92 50.92 50.92 50.92 0.1K
14:57 50.92 50.96 50.92 50.95 15.5K
14:58 50.95 50.96 50.95 50.96 1.3K
14:59 50.96 50.96 50.96 50.96 3.8K
15:00 50.96 50.96 50.96 50.96 1.2K
15:01 50.96 50.96 50.94 50.96 6.3K
15:02 50.96 50.96 50.96 50.96 0.9K
15:03 50.95 50.96 50.95 50.96 0.3K
15:04 50.96 50.97 50.96 50.96 7.1K
15:05 50.96 50.96 50.96 50.96 2.6K
15:06 50.96 50.96 50.94 50.94 15.9K
15:07 50.94 50.94 50.93 50.94 4.7K
15:08 50.94 50.94 50.93 50.94 2.1K
15:09 50.94 50.94 50.93 50.94 7.3K
15:10 50.94 50.94 50.93 50.93 8.1K
15:11 50.93 50.93 50.93 50.93 0.8K
15:12 50.93 50.93 50.93 50.93 0.7K
15:13 50.93 50.93 50.93 50.93 0.5K
15:14 50.93 50.94 50.93 50.94 26.9K
15:15 50.93 50.97 50.93 50.97 16.1K
15:16 50.97 51.00 50.97 50.98 11.8K
15:17 50.95 50.95 50.94 50.95 42.3K
15:18 50.95 50.95 50.95 50.95 3.3K
15:19 50.95 50.95 50.95 50.95 21.9K
15:20 50.95 50.96 50.95 50.96 1.3K
15:21 50.98 50.99 50.98 50.99 3.4K
15:22 50.99 50.99 50.98 50.98 3.4K
15:23 50.97 50.97 50.96 50.96 2.7K
15:24 50.96 50.96 50.95 50.96 2.0K
15:25 50.97 50.97 50.96 50.97 0.8K
15:26 50.97 50.97 50.97 50.97 1.8K
15:27 50.98 50.98 50.98 50.98 0.6K
15:28 50.98 50.98 50.98 50.98 15.8K
15:29 50.98 50.99 50.98 50.99 2.3K
15:30 50.99 50.99 50.99 50.99 3.1K
15:31 50.99 50.99 50.99 50.99 5.4K
15:32 50.97 50.97 50.93 50.93 4.0K
15:33 50.94 50.95 50.94 50.94 1.3K
15:34 50.96 50.96 50.95 50.95 10.3K
15:35 50.96 50.96 50.96 50.96 3.7K
15:37 50.96 50.96 50.96 50.96 6.7K
15:38 50.96 50.96 50.95 50.96 6.5K
15:39 50.96 50.96 50.96 50.96 0.9K
15:40 50.96 50.97 50.96 50.97 11.0K
15:41 50.98 50.98 50.97 50.98 6.7K
15:42 50.98 51.01 50.98 51.01 5.7K
15:43 51.03 51.05 51.03 51.05 8.5K
15:44 51.06 51.06 51.05 51.05 5.8K
15:45 51.06 51.06 51.02 51.03 13.7K
15:46 51.04 51.04 51.02 51.02 6.2K
15:47 51.01 51.01 50.99 50.99 4.1K
15:48 50.99 50.99 50.98 50.99 3.9K
15:49 50.99 51.01 50.99 51.01 5.7K
15:50 51.02 51.05 51.00 51.05 4.6K
15:51 51.04 51.04 51.03 51.04 2.2K
15:52 51.05 51.08 51.05 51.08 11.2K
15:53 51.07 51.07 51.01 51.01 20.2K
15:54 51.01 51.07 51.01 51.06 13.9K
15:55 51.05 51.05 51.02 51.04 16.6K
15:56 51.03 51.03 51.02 51.02 8.4K
15:57 51.01 51.02 51.01 51.02 20.2K
15:58 51.01 51.03 51.01 51.03 29.3K
15:59 51.06 51.09 51.05 51.08 80.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据