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 50.98 51.02 50.98 51.02 9.7K
09:31 51.00 51.00 51.00 51.00 1.5K
09:32 51.06 51.06 51.06 51.06 0.4K
09:33 51.08 51.08 51.06 51.06 6.8K
09:34 51.05 51.06 51.03 51.06 1.2K
09:35 51.11 51.16 51.11 51.16 3.9K
09:37 51.30 51.30 51.24 51.24 0.8K
09:38 51.24 51.24 51.24 51.24 1.1K
09:40 51.22 51.22 51.18 51.18 0.8K
09:41 51.17 51.17 51.14 51.14 4.9K
09:42 51.09 51.14 51.09 51.14 1.8K
09:44 51.14 51.14 51.12 51.12 1.3K
09:45 51.09 51.12 51.09 51.12 0.8K
09:46 51.10 51.13 51.10 51.13 2.4K
09:47 51.12 51.12 51.04 51.04 6.8K
09:48 51.05 51.06 51.05 51.06 3.5K
09:50 51.03 51.03 51.03 51.02 0.3K
09:51 50.98 50.98 50.90 50.93 16.6K
09:52 50.90 50.91 50.90 50.91 6.5K
09:53 50.90 50.90 50.90 50.90 0.4K
09:54 50.90 50.92 50.90 50.92 2.2K
09:55 50.82 50.83 50.81 50.83 10.2K
09:56 50.84 50.88 50.84 50.88 2.8K
09:57 50.84 50.91 50.84 50.91 2.5K
09:58 50.90 50.90 50.85 50.85 5.0K
09:59 50.82 50.82 50.79 50.82 19.3K
10:00 50.84 50.84 50.84 50.84 0.1K
10:01 50.80 50.80 50.80 50.80 0.7K
10:02 50.83 50.84 50.83 50.84 1.8K
10:04 50.84 50.84 50.80 50.81 6.7K
10:05 50.79 50.82 50.79 50.81 2.9K
10:06 50.81 50.81 50.81 50.81 0.7K
10:07 50.80 50.80 50.78 50.78 2.2K
10:09 50.78 50.78 50.74 50.74 4.1K
10:10 50.75 50.76 50.73 50.73 7.1K
10:11 50.77 50.79 50.77 50.79 2.6K
10:12 50.77 50.77 50.77 50.77 0.6K
10:13 50.78 50.79 50.78 50.79 1.6K
10:14 50.80 50.80 50.80 50.80 1.5K
10:15 50.78 50.78 50.78 50.78 1.4K
10:16 50.77 50.77 50.75 50.75 1.1K
10:17 50.73 50.73 50.65 50.65 12.1K
10:18 50.64 50.64 50.61 50.61 4.9K
10:19 50.61 50.64 50.61 50.64 5.1K
10:20 50.62 50.62 50.58 50.59 13.6K
10:21 50.61 50.65 50.61 50.65 6.9K
10:22 50.66 50.66 50.65 50.65 1.3K
10:23 50.67 50.67 50.66 50.66 2.0K
10:24 50.66 50.69 50.66 50.68 4.6K
10:25 50.70 50.70 50.70 50.70 0.7K
10:26 50.67 50.67 50.60 50.60 12.8K
10:27 50.60 50.60 50.60 50.60 2.4K
10:28 50.61 50.64 50.61 50.64 1.3K
10:29 50.62 50.62 50.62 50.62 1.3K
10:30 50.61 50.65 50.60 50.65 3.0K
10:31 50.65 50.67 50.65 50.66 1.4K
10:32 50.69 50.69 50.69 50.69 0.3K
10:33 50.69 50.69 50.68 50.68 2.0K
10:34 50.69 50.69 50.67 50.69 1.7K
10:35 50.69 50.69 50.69 50.69 1.3K
10:36 50.66 50.68 50.66 50.68 1.0K
10:37 50.68 50.69 50.66 50.66 1.6K
10:39 50.67 50.70 50.67 50.70 5.5K
10:40 50.70 50.71 50.68 50.68 1.0K
10:41 50.68 50.68 50.68 50.68 1.5K
10:42 50.66 50.66 50.66 50.66 0.4K
10:43 50.67 50.68 50.67 50.68 1.1K
10:44 50.67 50.67 50.67 50.67 3.4K
10:45 50.67 50.68 50.65 50.66 4.8K
10:46 50.66 50.66 50.64 50.65 17.2K
10:47 50.65 50.65 50.65 50.65 0.6K
10:48 50.65 50.67 50.63 50.67 2.4K
10:50 50.70 50.72 50.70 50.72 5.9K
10:51 50.71 50.72 50.70 50.72 1.9K
10:52 50.74 50.74 50.73 50.73 2.0K
10:53 50.72 50.73 50.72 50.73 0.3K
10:54 50.73 50.73 50.72 50.72 3.4K
10:55 50.70 50.71 50.70 50.71 1.7K
10:57 50.70 50.70 50.69 50.69 1.2K
10:58 50.69 50.70 50.69 50.70 2.7K
11:00 50.74 50.74 50.74 50.74 2.2K
11:01 50.75 50.77 50.75 50.77 1.1K
11:02 50.75 50.76 50.75 50.76 1.6K
11:03 50.73 50.73 50.73 50.73 2.0K
11:05 50.72 50.72 50.72 50.72 1.0K
11:06 50.82 50.82 50.80 50.80 4.4K
11:07 50.71 50.71 50.69 50.69 3.0K
11:09 50.69 50.69 50.69 50.69 0.4K
11:10 50.66 50.66 50.66 50.66 10.0K
11:11 50.68 50.68 50.66 50.66 4.9K
11:12 50.69 50.69 50.66 50.66 0.3K
11:13 50.70 50.70 50.70 50.70 2.7K
11:14 50.69 50.69 50.69 50.69 1.1K
11:15 50.68 50.70 50.66 50.66 2.0K
11:16 50.68 50.69 50.68 50.69 1.7K
11:17 50.69 50.69 50.69 50.69 1.0K
11:18 50.70 50.70 50.70 50.70 1.2K
11:19 50.70 50.70 50.70 50.70 0.9K
11:20 50.71 50.73 50.71 50.73 6.1K
11:21 50.72 50.72 50.72 50.72 0.4K
11:22 50.73 50.73 50.73 50.73 0.7K
11:23 50.71 50.71 50.70 50.70 0.6K
11:24 50.71 50.74 50.71 50.74 3.0K
11:25 50.78 50.79 50.78 50.79 1.4K
11:26 50.78 50.78 50.78 50.78 3.2K
11:27 50.78 50.80 50.78 50.80 3.2K
11:29 50.82 50.83 50.82 50.83 0.8K
11:30 50.86 50.86 50.86 50.86 1.8K
11:31 50.88 50.99 50.88 50.99 4.4K
11:32 50.93 50.93 50.93 50.93 1.3K
11:33 50.92 50.93 50.92 50.93 0.3K
11:34 50.93 50.93 50.92 50.92 2.1K
11:36 50.95 50.96 50.95 50.95 1.8K
11:37 50.97 50.97 50.97 50.97 0.5K
11:38 50.97 50.97 50.97 50.97 2.8K
11:39 50.96 50.97 50.96 50.97 0.7K
11:40 50.97 50.97 50.97 50.97 0.3K
11:41 50.96 50.96 50.88 50.88 14.7K
11:42 50.89 50.89 50.89 50.89 1.5K
11:44 50.90 50.90 50.90 50.90 1.2K
11:45 50.89 50.89 50.89 50.89 0.3K
11:46 50.88 50.89 50.88 50.89 3.4K
11:47 50.89 50.90 50.89 50.90 1.0K
11:48 50.90 50.90 50.90 50.90 2.1K
11:49 50.91 50.91 50.90 50.90 5.1K
11:50 50.91 50.91 50.91 50.91 1.4K
11:51 50.90 50.90 50.90 50.90 1.0K
11:52 50.90 50.90 50.90 50.90 0.8K
11:53 50.90 50.90 50.90 50.90 6.3K
11:54 50.90 50.93 50.90 50.93 2.5K
11:55 50.93 50.93 50.92 50.92 1.0K
11:56 50.92 50.92 50.92 50.92 0.5K
11:57 50.91 50.93 50.91 50.91 3.6K
11:58 50.92 50.92 50.92 50.92 0.7K
11:59 50.93 50.93 50.90 50.90 1.9K
12:00 50.88 50.88 50.88 50.88 0.5K
12:01 50.88 50.88 50.88 50.88 0.6K
12:02 50.87 50.87 50.86 50.86 1.0K
12:03 50.87 50.88 50.87 50.87 2.0K
12:04 50.87 50.87 50.86 50.86 0.7K
12:05 50.85 50.85 50.85 50.85 0.6K
12:07 50.83 50.83 50.81 50.82 2.1K
12:08 50.81 50.81 50.81 50.81 0.6K
12:09 50.82 50.85 50.82 50.85 7.9K
12:12 50.88 50.88 50.88 50.88 0.2K
12:13 50.87 50.87 50.86 50.86 1.4K
12:14 50.84 50.84 50.83 50.84 3.1K
12:15 50.82 50.82 50.82 50.82 2.8K
12:16 50.81 50.81 50.81 50.81 0.6K
12:17 50.83 50.83 50.83 50.83 0.8K
12:19 50.82 50.82 50.82 50.82 1.2K
12:20 50.80 50.81 50.80 50.80 1.1K
12:22 50.81 50.81 50.81 50.81 1.7K
12:23 50.83 50.86 50.83 50.86 6.8K
12:25 50.84 50.84 50.84 50.84 0.8K
12:26 50.84 50.84 50.82 50.82 1.2K
12:27 50.79 50.79 50.77 50.78 3.7K
12:28 50.78 50.79 50.77 50.77 20.8K
12:29 50.78 50.78 50.77 50.77 0.5K
12:30 50.78 50.79 50.78 50.79 3.4K
12:33 50.78 50.78 50.77 50.77 0.8K
12:34 50.78 50.78 50.78 50.78 3.0K
12:36 50.80 50.81 50.80 50.81 0.4K
12:37 50.81 50.82 50.81 50.82 1.3K
12:38 50.84 50.84 50.84 50.84 1.5K
12:39 50.85 50.86 50.85 50.86 2.3K
12:40 50.85 50.85 50.85 50.85 3.1K
12:41 50.86 50.86 50.86 50.86 0.6K
12:43 50.86 50.89 50.86 50.88 1.5K
12:44 50.86 50.86 50.86 50.86 2.0K
12:47 50.85 50.85 50.83 50.84 2.9K
12:49 50.84 50.84 50.84 50.84 0.9K
12:50 50.83 50.83 50.80 50.80 2.5K
12:52 50.84 50.84 50.84 50.84 0.7K
12:53 50.85 50.85 50.85 50.85 0.7K
12:55 50.86 50.86 50.86 50.86 0.9K
12:56 50.86 50.86 50.86 50.86 0.9K
12:57 50.86 50.86 50.86 50.86 0.3K
12:58 50.86 50.86 50.86 50.86 0.3K
12:59 50.87 50.87 50.87 50.87 0.2K
13:00 50.86 50.86 50.83 50.83 3.1K
13:01 50.83 50.83 50.83 50.83 0.8K
13:02 50.87 50.87 50.87 50.87 2.2K
13:04 50.84 50.84 50.83 50.83 0.5K
13:05 50.82 50.82 50.82 50.82 0.6K
13:07 50.82 50.82 50.79 50.79 1.7K
13:08 50.79 50.79 50.79 50.79 0.3K
13:09 50.79 50.79 50.79 50.79 0.3K
13:10 50.80 50.80 50.79 50.79 2.2K
13:11 50.82 50.82 50.82 50.82 0.2K
13:12 50.84 50.84 50.83 50.83 0.9K
13:13 50.84 50.84 50.84 50.84 0.9K
13:16 50.83 50.85 50.83 50.85 2.8K
13:17 50.85 50.85 50.85 50.85 1.8K
13:19 50.84 50.84 50.84 50.84 0.4K
13:21 50.83 50.83 50.83 50.83 0.5K
13:23 50.84 50.84 50.84 50.84 2.4K
13:24 50.83 50.83 50.81 50.81 2.6K
13:25 50.81 50.81 50.80 50.80 0.8K
13:26 50.79 50.79 50.79 50.79 0.6K
13:27 50.77 50.80 50.77 50.80 2.4K
13:29 50.82 50.82 50.82 50.82 1.0K
13:31 50.79 50.80 50.79 50.80 2.2K
13:32 50.78 50.78 50.77 50.78 2.1K
13:33 50.80 50.80 50.79 50.79 1.4K
13:34 50.78 50.78 50.78 50.78 0.5K
13:35 50.77 50.78 50.77 50.78 1.2K
13:36 50.76 50.76 50.76 50.76 0.3K
13:37 50.76 50.77 50.76 50.77 1.2K
13:38 50.77 50.77 50.77 50.77 0.3K
13:39 50.77 50.77 50.77 50.77 2.1K
13:40 50.77 50.77 50.77 50.77 1.0K
13:41 50.78 50.78 50.76 50.76 23.6K
13:42 50.76 50.77 50.76 50.77 2.0K
13:43 50.78 50.78 50.78 50.78 0.1K
13:44 50.78 50.78 50.77 50.77 1.7K
13:45 50.76 50.76 50.75 50.75 1.6K
13:46 50.76 50.79 50.76 50.79 2.6K
13:48 50.80 50.80 50.80 50.80 0.1K
13:49 50.80 50.80 50.80 50.80 0.4K
13:50 50.80 50.80 50.78 50.78 2.4K
13:51 50.79 50.79 50.79 50.79 0.5K
13:52 50.79 50.79 50.79 50.79 0.7K
13:53 50.77 50.77 50.76 50.76 2.7K
13:54 50.76 50.77 50.76 50.77 3.5K
13:56 50.79 50.79 50.79 50.79 2.4K
13:57 50.81 50.81 50.80 50.80 1.0K
13:58 50.80 50.80 50.80 50.80 0.2K
13:59 50.83 50.83 50.83 50.83 3.1K
14:00 50.83 50.83 50.83 50.83 0.1K
14:01 50.84 50.84 50.82 50.82 2.4K
14:03 50.83 50.83 50.83 50.83 0.4K
14:04 50.83 50.83 50.83 50.83 0.3K
14:05 50.84 50.84 50.84 50.84 2.8K
14:06 50.84 50.84 50.84 50.84 1.4K
14:07 50.83 50.83 50.83 50.83 1.0K
14:08 50.84 50.84 50.83 50.83 0.8K
14:09 50.84 50.84 50.84 50.84 0.3K
14:10 50.83 50.83 50.83 50.83 0.6K
14:11 50.84 50.85 50.84 50.85 2.4K
14:12 50.85 50.85 50.85 50.85 0.3K
14:13 50.86 50.88 50.86 50.88 10.6K
14:14 50.89 50.90 50.89 50.90 1.0K
14:15 50.93 50.96 50.92 50.95 4.1K
14:16 50.94 50.97 50.94 50.97 1.8K
14:17 50.98 50.98 50.98 50.98 0.9K
14:18 50.98 50.98 50.98 50.98 0.7K
14:19 50.98 50.98 50.97 50.97 3.4K
14:20 50.97 50.97 50.96 50.96 2.2K
14:21 50.95 50.95 50.95 50.95 1.6K
14:22 50.95 50.95 50.94 50.94 0.9K
14:23 50.95 50.98 50.95 50.98 3.0K
14:24 50.97 51.01 50.97 51.01 3.5K
14:25 51.02 51.02 51.02 51.02 2.5K
14:26 51.00 51.01 51.00 51.01 1.4K
14:27 51.01 51.01 51.00 51.00 2.9K
14:28 51.02 51.03 51.02 51.02 3.8K
14:29 51.02 51.03 51.01 51.01 3.2K
14:30 51.01 51.02 51.01 51.02 2.0K
14:31 51.02 51.03 51.02 51.02 7.0K
14:32 51.03 51.03 51.00 51.00 4.1K
14:33 51.00 51.00 50.99 50.99 2.2K
14:34 50.99 50.99 50.99 50.99 2.3K
14:35 51.00 51.01 51.00 51.01 2.5K
14:37 51.01 51.01 51.00 51.00 2.4K
14:38 51.00 51.00 50.97 50.97 7.7K
14:39 50.98 51.00 50.98 51.00 2.3K
14:40 50.99 50.99 50.98 50.99 1.8K
14:41 50.99 50.99 50.98 50.98 0.8K
14:42 50.97 50.97 50.97 50.97 0.7K
14:43 50.96 50.96 50.95 50.95 2.4K
14:44 50.95 50.95 50.94 50.94 0.8K
14:45 50.92 50.94 50.92 50.94 1.5K
14:46 50.95 50.95 50.95 50.95 1.8K
14:47 50.95 50.95 50.95 50.95 0.1K
14:48 50.95 50.95 50.93 50.93 1.9K
14:50 50.93 50.93 50.91 50.91 1.7K
14:51 50.90 50.94 50.90 50.94 3.3K
14:52 50.94 50.95 50.94 50.95 2.4K
14:53 50.97 50.97 50.97 50.97 1.3K
14:54 50.97 50.97 50.97 50.97 1.5K
14:55 50.96 50.96 50.96 50.96 1.4K
14:56 50.93 50.94 50.93 50.94 3.6K
14:57 50.94 50.94 50.94 50.94 0.2K
14:58 50.94 50.94 50.93 50.93 1.8K
14:59 50.93 50.93 50.93 50.93 3.1K
15:00 50.94 50.96 50.94 50.96 2.1K
15:01 50.96 50.96 50.96 50.96 2.4K
15:02 50.96 50.96 50.95 50.95 0.3K
15:03 50.95 50.95 50.94 50.94 1.5K
15:04 50.94 50.95 50.94 50.95 5.2K
15:05 50.95 50.95 50.95 50.95 0.4K
15:06 50.97 50.97 50.95 50.95 3.8K
15:07 50.94 50.94 50.94 50.94 0.3K
15:08 50.95 50.98 50.95 50.98 5.8K
15:09 50.98 50.98 50.97 50.97 1.7K
15:10 50.97 50.97 50.96 50.96 1.1K
15:11 50.94 50.94 50.93 50.93 2.2K
15:12 50.95 50.95 50.95 50.95 5.6K
15:13 50.95 50.95 50.95 50.95 0.8K
15:15 50.95 50.96 50.95 50.96 0.9K
15:16 50.96 50.96 50.96 50.96 1.8K
15:17 50.98 50.98 50.98 50.98 1.5K
15:18 50.98 50.98 50.96 50.96 2.5K
15:19 50.95 50.95 50.94 50.94 5.8K
15:20 50.98 50.98 50.92 50.92 9.8K
15:21 50.90 50.91 50.90 50.91 1.2K
15:22 50.90 50.90 50.90 50.90 2.3K
15:23 50.89 50.90 50.89 50.89 3.6K
15:24 50.89 50.90 50.88 50.90 3.2K
15:25 50.90 50.91 50.90 50.91 1.7K
15:26 50.93 50.93 50.92 50.92 4.0K
15:27 50.91 50.91 50.91 50.91 1.3K
15:28 50.90 50.91 50.90 50.91 3.5K
15:29 50.90 50.90 50.89 50.89 2.3K
15:30 50.90 50.90 50.90 50.90 2.1K
15:31 50.90 50.90 50.90 50.90 0.2K
15:32 50.89 50.89 50.88 50.88 2.6K
15:33 50.87 50.87 50.86 50.86 1.8K
15:34 50.85 50.86 50.84 50.84 2.8K
15:35 50.84 50.84 50.82 50.82 1.0K
15:36 50.82 50.82 50.81 50.82 1.1K
15:37 50.80 50.80 50.77 50.79 4.2K
15:38 50.79 50.80 50.79 50.80 0.5K
15:39 50.79 50.83 50.79 50.83 5.1K
15:40 50.84 50.84 50.84 50.84 0.8K
15:41 50.85 50.85 50.85 50.85 1.0K
15:42 50.83 50.83 50.82 50.82 2.0K
15:43 50.83 50.85 50.83 50.85 7.6K
15:44 50.86 50.86 50.86 50.86 0.6K
15:45 50.85 50.85 50.85 50.85 0.6K
15:46 50.85 50.85 50.85 50.85 3.1K
15:47 50.85 50.85 50.84 50.84 2.1K
15:48 50.83 50.83 50.80 50.80 19.1K
15:49 50.78 50.82 50.78 50.82 14.1K
15:50 50.85 50.86 50.84 50.86 3.7K
15:51 50.86 50.87 50.86 50.87 3.5K
15:52 50.87 50.87 50.83 50.85 8.7K
15:53 50.80 50.81 50.80 50.80 29.4K
15:54 50.79 50.80 50.79 50.80 18.1K
15:55 50.80 50.80 50.77 50.77 18.6K
15:56 50.77 50.77 50.77 50.77 7.5K
15:57 50.78 50.82 50.78 50.82 12.2K
15:58 50.82 50.82 50.79 50.78 17.7K
15:59 50.78 50.79 50.70 50.75 125.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据