MPLX LP

MPLX
🏛️ 美国 →
49.80
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 51.20 51.23 51.20 51.23 30.9K
09:31 51.31 51.31 51.31 51.31 0.9K
09:32 51.29 51.29 51.23 51.23 0.3K
09:33 51.23 51.28 51.23 51.24 1.8K
09:34 51.18 51.22 51.18 51.22 2.1K
09:35 51.22 51.22 51.16 51.16 1.1K
09:36 51.28 51.28 51.16 51.17 8.7K
09:37 51.17 51.17 51.16 51.16 1.3K
09:38 51.18 51.18 51.18 51.18 0.9K
09:39 51.20 51.22 51.20 51.21 4.4K
09:40 51.26 51.26 51.26 51.26 0.6K
09:41 51.25 51.25 51.24 51.25 1.7K
09:43 51.23 51.23 51.17 51.18 2.2K
09:44 51.14 51.14 51.12 51.12 2.1K
09:45 51.15 51.20 51.15 51.20 3.2K
09:46 51.18 51.18 51.18 51.18 0.8K
09:47 51.19 51.22 51.18 51.22 3.9K
09:48 51.24 51.24 51.22 51.22 0.5K
09:49 51.21 51.22 51.21 51.22 1.4K
09:50 51.22 51.22 51.22 51.22 1.8K
09:51 51.22 51.22 51.19 51.19 2.4K
09:53 51.19 51.22 51.19 51.22 3.3K
09:54 51.22 51.22 51.19 51.19 0.9K
09:55 51.21 51.21 51.19 51.19 0.7K
09:56 51.17 51.17 51.17 51.17 1.2K
09:57 51.16 51.16 51.16 51.16 0.4K
09:58 51.16 51.19 51.16 51.19 3.7K
09:59 51.18 51.18 51.18 51.18 0.7K
10:00 51.16 51.16 51.16 51.16 0.2K
10:01 51.12 51.14 51.12 51.14 3.8K
10:02 51.13 51.13 51.13 51.13 0.9K
10:03 51.12 51.12 51.10 51.10 2.6K
10:04 51.10 51.12 51.10 51.12 4.1K
10:05 51.15 51.15 51.15 51.15 2.5K
10:07 51.15 51.16 51.15 51.16 0.9K
10:08 51.15 51.15 51.15 51.15 2.4K
10:09 51.16 51.16 51.16 51.16 0.9K
10:10 51.15 51.15 51.15 51.15 0.6K
10:11 51.17 51.17 51.15 51.15 1.6K
10:12 51.16 51.16 51.15 51.15 0.7K
10:13 51.16 51.16 51.16 51.16 1.8K
10:15 51.18 51.19 51.18 51.19 1.3K
10:16 51.17 51.18 51.16 51.16 1.3K
10:17 51.16 51.16 51.16 51.16 0.6K
10:18 51.14 51.14 51.14 51.14 1.0K
10:19 51.14 51.14 51.13 51.13 2.4K
10:20 51.14 51.14 51.14 51.14 1.1K
10:21 51.15 51.15 51.15 51.15 1.1K
10:22 51.17 51.18 51.16 51.16 2.6K
10:23 51.17 51.17 51.14 51.14 0.4K
10:24 51.16 51.16 51.13 51.13 3.5K
10:28 51.14 51.15 51.14 51.15 1.2K
10:29 51.15 51.15 51.15 51.15 1.1K
10:30 51.16 51.18 51.16 51.17 1.5K
10:31 51.19 51.19 51.18 51.18 1.6K
10:32 51.17 51.17 51.17 51.17 0.8K
10:33 51.16 51.16 51.16 51.16 0.2K
10:34 51.13 51.13 51.12 51.12 4.9K
10:35 51.13 51.13 51.13 51.13 2.3K
10:36 51.13 51.13 51.13 51.13 10.4K
10:37 51.12 51.13 51.12 51.13 2.4K
10:38 51.14 51.15 51.13 51.14 3.6K
10:39 51.15 51.15 51.15 51.15 0.3K
10:40 51.15 51.16 51.15 51.16 1.6K
10:41 51.18 51.19 51.17 51.17 1.7K
10:42 51.18 51.18 51.18 51.18 0.7K
10:43 51.17 51.17 51.16 51.16 0.8K
10:44 51.17 51.19 51.17 51.19 2.2K
10:46 51.24 51.27 51.24 51.27 9.0K
10:47 51.28 51.29 51.28 51.29 2.3K
10:48 51.29 51.29 51.29 51.29 1.1K
10:49 51.30 51.30 51.29 51.29 0.2K
10:50 51.29 51.29 51.28 51.28 1.4K
10:52 51.27 51.27 51.25 51.26 3.4K
10:54 51.23 51.23 51.21 51.21 11.2K
10:55 51.21 51.21 51.19 51.19 1.4K
10:58 51.19 51.19 51.19 51.19 0.5K
10:59 51.19 51.19 51.19 51.19 0.7K
11:00 51.16 51.16 51.16 51.16 1.4K
11:01 51.15 51.16 51.15 51.16 3.3K
11:03 51.16 51.16 51.16 51.16 0.6K
11:05 51.17 51.19 51.17 51.17 1.9K
11:06 51.21 51.21 51.21 51.21 1.7K
11:07 51.22 51.22 51.22 51.22 0.9K
11:09 51.23 51.23 51.23 51.23 2.4K
11:12 51.24 51.24 51.24 51.24 1.3K
11:14 51.21 51.21 51.21 51.21 0.6K
11:16 51.24 51.24 51.24 51.24 0.7K
11:18 51.25 51.25 51.24 51.24 2.2K
11:19 51.23 51.23 51.23 51.23 2.3K
11:20 51.23 51.24 51.23 51.24 6.9K
11:21 51.22 51.25 51.22 51.25 6.2K
11:22 51.26 51.28 51.25 51.25 2.0K
11:24 51.26 51.26 51.26 51.26 4.6K
11:25 51.28 51.28 51.25 51.26 7.0K
11:26 51.29 51.29 51.28 51.29 3.1K
11:27 51.30 51.30 51.28 51.28 3.9K
11:28 51.29 51.29 51.29 51.29 7.9K
11:29 51.30 51.30 51.30 51.30 12.5K
11:30 51.30 51.30 51.30 51.30 2.7K
11:31 51.30 51.30 51.30 51.30 2.6K
11:32 51.30 51.30 51.29 51.29 1.6K
11:33 51.30 51.30 51.30 51.30 0.5K
11:34 51.31 51.31 51.31 51.31 0.2K
11:35 51.31 51.31 51.31 51.31 5.5K
11:36 51.31 51.31 51.31 51.31 0.2K
11:37 51.32 51.33 51.32 51.33 1.2K
11:38 51.33 51.33 51.31 51.31 0.7K
11:39 51.31 51.32 51.31 51.31 0.8K
11:40 51.31 51.31 51.29 51.29 9.0K
11:41 51.27 51.27 51.27 51.27 1.2K
11:42 51.27 51.27 51.27 51.27 4.9K
11:43 51.28 51.28 51.28 51.28 1.5K
11:44 51.29 51.29 51.29 51.29 1.2K
11:45 51.29 51.29 51.29 51.29 2.3K
11:46 51.28 51.28 51.28 51.28 0.4K
11:47 51.30 51.30 51.30 51.30 0.3K
11:48 51.30 51.30 51.28 51.28 4.5K
11:49 51.28 51.28 51.28 51.28 0.6K
11:50 51.29 51.29 51.29 51.29 0.2K
11:51 51.29 51.29 51.28 51.28 1.7K
11:52 51.29 51.29 51.20 51.20 22.4K
11:53 51.24 51.24 51.24 51.24 1.8K
11:54 51.26 51.26 51.26 51.26 0.7K
11:55 51.27 51.27 51.26 51.26 3.3K
11:56 51.29 51.29 51.29 51.29 1.3K
11:57 51.30 51.30 51.29 51.29 1.8K
11:58 51.30 51.30 51.30 51.30 2.5K
11:59 51.30 51.30 51.30 51.30 0.8K
12:00 51.30 51.30 51.29 51.29 0.4K
12:01 51.29 51.30 51.29 51.30 1.6K
12:02 51.29 51.30 51.28 51.28 0.9K
12:03 51.30 51.30 51.30 51.30 0.8K
12:04 51.31 51.32 51.31 51.31 2.4K
12:06 51.30 51.31 51.30 51.30 0.8K
12:07 51.30 51.30 51.30 51.30 1.9K
12:09 51.31 51.32 51.31 51.32 1.1K
12:10 51.32 51.32 51.32 51.32 1.4K
12:11 51.33 51.34 51.33 51.33 1.4K
12:12 51.33 51.33 51.33 51.33 0.5K
12:13 51.33 51.33 51.33 51.33 0.5K
12:14 51.33 51.33 51.33 51.33 0.9K
12:15 51.33 51.34 51.33 51.34 2.0K
12:16 51.35 51.35 51.35 51.35 2.2K
12:17 51.34 51.34 51.34 51.34 0.4K
12:18 51.34 51.34 51.34 51.34 0.3K
12:20 51.35 51.35 51.34 51.34 1.9K
12:21 51.34 51.34 51.34 51.34 0.3K
12:22 51.35 51.35 51.35 51.35 1.4K
12:23 51.36 51.36 51.36 51.36 0.1K
12:24 51.36 51.36 51.35 51.35 1.6K
12:25 51.36 51.40 51.36 51.40 40.1K
12:26 51.41 51.41 51.41 51.41 0.5K
12:27 51.42 51.44 51.42 51.44 8.0K
12:28 51.44 51.44 51.44 51.44 0.4K
12:29 51.43 51.43 51.43 51.43 1.5K
12:31 51.44 51.44 51.44 51.44 1.1K
12:32 51.44 51.44 51.44 51.44 0.6K
12:34 51.44 51.45 51.44 51.45 1.4K
12:35 51.45 51.48 51.44 51.48 45.9K
12:36 51.46 51.47 51.45 51.45 2.4K
12:37 51.43 51.43 51.43 51.43 1.7K
12:39 51.44 51.44 51.44 51.44 0.1K
12:40 51.43 51.46 51.43 51.46 14.9K
12:41 51.47 51.48 51.47 51.48 1.8K
12:42 51.48 51.48 51.48 51.48 2.7K
12:43 51.50 51.50 51.50 51.50 1.7K
12:44 51.50 51.50 51.50 51.50 0.3K
12:45 51.50 51.50 51.49 51.48 10.7K
12:46 51.49 51.52 51.49 51.52 25.2K
12:47 51.54 51.55 51.54 51.55 0.9K
12:48 51.56 51.56 51.56 51.56 5.1K
12:49 51.56 51.56 51.56 51.55 1.9K
12:50 51.56 51.56 51.56 51.56 1.2K
12:51 51.57 51.57 51.57 51.57 0.2K
12:52 51.56 51.56 51.56 51.56 0.4K
12:53 51.55 51.55 51.55 51.55 2.3K
12:54 51.53 51.53 51.53 51.53 0.2K
12:55 51.53 51.53 51.53 51.53 0.9K
12:57 51.52 51.52 51.49 51.51 48.7K
12:59 51.50 51.50 51.49 51.50 2.2K
13:00 51.50 51.50 51.48 51.49 8.7K
13:01 51.49 51.49 51.49 51.48 1.1K
13:02 51.49 51.50 51.49 51.50 3.3K
13:03 51.52 51.52 51.52 51.52 0.1K
13:04 51.51 51.51 51.50 51.50 2.6K
13:05 51.50 51.50 51.50 51.50 0.6K
13:06 51.49 51.50 51.49 51.50 2.7K
13:07 51.52 51.52 51.52 51.51 0.2K
13:08 51.53 51.54 51.53 51.54 2.3K
13:09 51.54 51.54 51.53 51.53 0.2K
13:10 51.54 51.54 51.53 51.53 1.3K
13:11 51.53 51.53 51.52 51.53 1.5K
13:12 51.53 51.53 51.53 51.53 0.5K
13:13 51.53 51.53 51.51 51.52 3.0K
13:14 51.52 51.52 51.52 51.52 0.7K
13:15 51.53 51.53 51.53 51.53 0.3K
13:16 51.52 51.53 51.52 51.52 2.2K
13:18 51.53 51.54 51.53 51.54 12.0K
13:19 51.54 51.55 51.54 51.55 0.9K
13:20 51.54 51.54 51.52 51.52 1.3K
13:21 51.53 51.53 51.51 51.52 1.7K
13:22 51.54 51.55 51.54 51.55 2.0K
13:24 51.55 51.56 51.55 51.56 2.0K
13:26 51.56 51.56 51.55 51.55 3.4K
13:28 51.56 51.56 51.55 51.55 6.6K
13:29 51.55 51.55 51.55 51.55 1.0K
13:30 51.55 51.55 51.55 51.55 0.4K
13:31 51.54 51.54 51.54 51.54 0.8K
13:32 51.53 51.53 51.51 51.51 0.5K
13:33 51.52 51.53 51.52 51.53 9.1K
13:34 51.53 51.55 51.53 51.55 12.7K
13:36 51.55 51.56 51.55 51.55 1.8K
13:37 51.55 51.55 51.55 51.55 2.1K
13:38 51.54 51.56 51.54 51.55 0.9K
13:39 51.55 51.56 51.55 51.56 2.1K
13:40 51.55 51.55 51.55 51.55 0.8K
13:41 51.56 51.56 51.56 51.56 3.3K
13:42 51.55 51.55 51.54 51.54 2.7K
13:43 51.53 51.53 51.53 51.53 0.2K
13:44 51.54 51.54 51.54 51.54 1.4K
13:45 51.54 51.54 51.54 51.54 0.3K
13:46 51.54 51.54 51.53 51.53 1.8K
13:47 51.53 51.53 51.53 51.53 0.3K
13:48 51.52 51.53 51.52 51.53 0.6K
13:49 51.52 51.52 51.52 51.52 0.2K
13:50 51.53 51.55 51.53 51.55 2.7K
13:52 51.56 51.56 51.56 51.56 0.8K
13:53 51.55 51.55 51.54 51.55 2.5K
13:54 51.54 51.55 51.54 51.55 0.4K
13:55 51.52 51.52 51.52 51.52 1.4K
13:56 51.52 51.52 51.52 51.52 0.3K
13:57 51.53 51.53 51.53 51.53 3.5K
13:58 51.54 51.54 51.54 51.54 2.2K
13:59 51.53 51.53 51.53 51.53 0.1K
14:00 51.54 51.54 51.52 51.54 11.0K
14:01 51.54 51.54 51.54 51.54 1.6K
14:02 51.53 51.54 51.53 51.54 3.4K
14:03 51.54 51.54 51.54 51.54 0.7K
14:04 51.54 51.54 51.54 51.54 0.7K
14:05 51.54 51.54 51.53 51.54 3.1K
14:06 51.54 51.54 51.54 51.54 1.1K
14:07 51.54 51.54 51.54 51.54 7.0K
14:08 51.54 51.54 51.54 51.54 1.3K
14:09 51.54 51.54 51.54 51.54 2.0K
14:10 51.54 51.54 51.54 51.54 0.4K
14:11 51.54 51.54 51.54 51.54 2.1K
14:12 51.54 51.54 51.54 51.54 1.2K
14:13 51.54 51.54 51.53 51.54 3.7K
14:14 51.54 51.54 51.54 51.54 0.4K
14:15 51.54 51.56 51.54 51.56 7.2K
14:16 51.55 51.56 51.55 51.56 7.2K
14:18 51.56 51.56 51.56 51.56 1.3K
14:19 51.56 51.59 51.56 51.59 53.9K
14:20 51.59 51.59 51.59 51.59 2.3K
14:21 51.58 51.58 51.58 51.58 2.6K
14:22 51.58 51.59 51.58 51.59 4.0K
14:23 51.59 51.60 51.59 51.60 1.7K
14:24 51.60 51.60 51.60 51.60 0.7K
14:25 51.60 51.60 51.59 51.59 2.7K
14:26 51.58 51.58 51.58 51.58 1.4K
14:27 51.57 51.58 51.57 51.58 1.2K
14:28 51.57 51.58 51.57 51.58 3.1K
14:29 51.57 51.57 51.57 51.57 0.1K
14:30 51.57 51.57 51.57 51.57 3.2K
14:31 51.54 51.54 51.53 51.53 31.4K
14:32 51.54 51.54 51.54 51.54 1.0K
14:33 51.54 51.54 51.54 51.54 5.3K
14:34 51.54 51.54 51.54 51.54 2.4K
14:35 51.54 51.54 51.54 51.54 1.2K
14:36 51.54 51.54 51.54 51.54 1.2K
14:37 51.54 51.54 51.54 51.54 1.2K
14:38 51.54 51.55 51.54 51.55 5.0K
14:39 51.55 51.55 51.55 51.55 6.0K
14:40 51.55 51.55 51.55 51.55 9.9K
14:41 51.55 51.55 51.55 51.55 3.0K
14:42 51.55 51.55 51.55 51.55 0.1K
14:43 51.55 51.55 51.43 51.43 37.4K
14:44 51.45 51.46 51.45 51.46 1.5K
14:45 51.44 51.44 51.43 51.43 0.4K
14:46 51.43 51.43 51.41 51.41 2.4K
14:47 51.42 51.42 51.42 51.42 1.3K
14:48 51.43 51.48 51.43 51.48 6.3K
14:49 51.47 51.47 51.47 51.47 0.3K
14:50 51.46 51.48 51.46 51.48 1.4K
14:51 51.49 51.49 51.47 51.47 1.2K
14:52 51.49 51.50 51.49 51.49 1.6K
14:53 51.45 51.46 51.45 51.46 2.0K
14:54 51.47 51.47 51.44 51.44 1.8K
14:55 51.43 51.43 51.43 51.43 0.5K
14:56 51.44 51.44 51.44 51.44 0.8K
14:57 51.43 51.43 51.42 51.42 1.4K
14:58 51.42 51.42 51.40 51.40 2.1K
14:59 51.39 51.39 51.38 51.39 2.4K
15:00 51.39 51.39 51.39 51.39 0.2K
15:01 51.40 51.40 51.37 51.37 5.9K
15:02 51.37 51.37 51.36 51.36 1.1K
15:03 51.36 51.36 51.35 51.35 1.2K
15:04 51.35 51.35 51.35 51.35 1.7K
15:05 51.34 51.34 51.34 51.34 2.1K
15:06 51.35 51.35 51.35 51.35 1.2K
15:07 51.32 51.32 51.30 51.30 7.5K
15:08 51.30 51.31 51.30 51.30 10.2K
15:09 51.30 51.32 51.30 51.32 8.3K
15:10 51.32 51.32 51.31 51.31 0.4K
15:11 51.31 51.33 51.31 51.33 4.8K
15:12 51.33 51.33 51.33 51.33 12.4K
15:13 51.32 51.32 51.32 51.32 0.2K
15:14 51.31 51.32 51.29 51.29 3.9K
15:15 51.29 51.30 51.29 51.30 3.7K
15:16 51.30 51.30 51.28 51.29 1.1K
15:17 51.29 51.39 51.29 51.39 6.3K
15:18 51.39 51.41 51.39 51.39 7.4K
15:19 51.40 51.45 51.40 51.45 3.3K
15:20 51.44 51.44 51.43 51.44 3.0K
15:21 51.45 51.45 51.43 51.43 3.9K
15:22 51.44 51.45 51.44 51.45 3.3K
15:23 51.45 51.45 51.40 51.40 5.2K
15:24 51.40 51.41 51.40 51.41 2.2K
15:25 51.44 51.44 51.44 51.44 3.4K
15:26 51.44 51.46 51.44 51.46 7.2K
15:27 51.46 51.47 51.46 51.46 0.8K
15:28 51.46 51.46 51.44 51.44 1.0K
15:29 51.46 51.51 51.46 51.51 4.1K
15:30 51.49 51.50 51.48 51.48 12.5K
15:31 51.49 51.49 51.43 51.47 14.9K
15:32 51.48 51.49 51.48 51.49 3.0K
15:33 51.48 51.49 51.48 51.48 1.8K
15:34 51.49 51.50 51.49 51.49 1.2K
15:35 51.50 51.50 51.48 51.50 4.1K
15:36 51.49 51.50 51.49 51.50 3.3K
15:37 51.50 51.50 51.46 51.47 22.5K
15:38 51.47 51.47 51.46 51.46 15.2K
15:39 51.46 51.47 51.46 51.47 1.7K
15:40 51.46 51.46 51.41 51.42 13.2K
15:41 51.42 51.45 51.42 51.45 10.0K
15:42 51.46 51.46 51.44 51.44 4.5K
15:43 51.40 51.40 51.37 51.37 1.9K
15:44 51.38 51.39 51.38 51.39 5.8K
15:45 51.40 51.42 51.40 51.42 5.8K
15:46 51.42 51.45 51.42 51.44 3.2K
15:47 51.44 51.45 51.43 51.43 6.2K
15:48 51.40 51.40 51.40 51.40 7.0K
15:49 51.37 51.39 51.36 51.39 2.8K
15:50 51.40 51.43 51.40 51.40 15.4K
15:51 51.41 51.42 51.34 51.41 44.1K
15:52 51.42 51.42 51.39 51.40 12.2K
15:53 51.42 51.43 51.42 51.43 8.9K
15:54 51.43 51.43 51.42 51.42 15.0K
15:55 51.42 51.42 51.30 51.30 21.5K
15:56 51.32 51.34 51.30 51.31 23.4K
15:57 51.29 51.36 51.29 51.33 26.7K
15:58 51.33 51.38 51.33 51.35 72.4K
15:59 51.36 51.38 51.22 51.22 956.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据