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
09:31 50.19 50.19 50.19 50.19 21.1K
09:33 50.20 50.20 50.20 50.20 1.1K
09:34 50.15 50.22 50.15 50.17 1.3K
09:35 50.17 50.23 50.13 50.13 1.8K
09:36 50.19 50.19 50.15 50.15 1.9K
09:37 50.12 50.12 50.12 50.12 0.3K
09:38 50.13 50.13 50.13 50.13 1.1K
09:39 50.15 50.15 50.15 50.15 1.8K
09:40 50.19 50.19 50.18 50.18 4.6K
09:41 50.16 50.17 50.16 50.17 2.3K
09:42 50.17 50.17 50.12 50.12 18.0K
09:43 50.16 50.17 50.16 50.17 7.7K
09:44 50.18 50.18 50.17 50.17 11.5K
09:45 50.17 50.17 50.17 50.17 1.8K
09:46 50.16 50.16 50.16 50.16 2.1K
09:48 50.11 50.15 50.11 50.15 1.2K
09:49 50.16 50.16 50.11 50.14 1.2K
09:50 50.14 50.14 50.11 50.11 2.3K
09:51 50.11 50.16 50.11 50.16 2.4K
09:53 50.15 50.15 50.14 50.14 2.3K
09:54 50.15 50.15 50.15 50.15 0.1K
09:55 50.14 50.16 50.12 50.16 3.2K
09:56 50.18 50.18 50.18 50.18 3.5K
09:58 50.20 50.20 50.20 50.20 0.9K
09:59 50.22 50.23 50.20 50.20 2.5K
10:00 50.19 50.20 50.19 50.20 0.8K
10:01 50.19 50.21 50.19 50.21 1.8K
10:02 50.18 50.19 50.17 50.17 1.9K
10:03 50.19 50.19 50.15 50.15 1.8K
10:04 50.16 50.16 50.16 50.16 0.2K
10:05 50.16 50.17 50.14 50.17 1.7K
10:06 50.15 50.15 50.15 50.15 1.0K
10:07 50.16 50.16 50.13 50.16 3.7K
10:08 50.14 50.15 50.14 50.15 1.7K
10:09 50.15 50.15 50.15 50.15 0.6K
10:10 50.15 50.17 50.14 50.14 1.9K
10:11 50.14 50.14 50.14 50.14 1.3K
10:12 50.12 50.15 50.12 50.12 3.8K
10:14 50.12 50.12 50.12 50.12 1.4K
10:15 50.12 50.12 50.04 50.04 18.9K
10:16 50.01 50.01 50.01 50.01 0.5K
10:17 50.00 50.04 50.00 50.04 17.8K
10:18 50.08 50.08 50.08 50.08 5.4K
10:19 50.11 50.12 50.11 50.12 2.8K
10:21 50.15 50.15 50.14 50.14 1.0K
10:22 50.12 50.12 50.09 50.09 3.1K
10:23 50.09 50.09 50.09 50.09 0.7K
10:24 50.11 50.11 50.11 50.11 1.0K
10:25 50.13 50.13 50.09 50.09 1.9K
10:26 50.10 50.10 50.10 50.10 0.7K
10:27 50.11 50.11 50.11 50.11 0.6K
10:28 50.11 50.13 50.11 50.11 1.5K
10:29 50.10 50.13 50.10 50.13 4.4K
10:30 50.17 50.17 50.17 50.17 1.2K
10:32 50.18 50.20 50.18 50.20 2.8K
10:33 50.16 50.18 50.16 50.18 1.2K
10:34 50.18 50.18 50.18 50.18 1.3K
10:35 50.17 50.17 50.14 50.14 8.9K
10:36 50.16 50.17 50.15 50.17 3.8K
10:37 50.18 50.18 50.17 50.17 0.4K
10:38 50.20 50.20 50.16 50.16 3.8K
10:39 50.17 50.17 50.15 50.17 2.2K
10:40 50.19 50.19 50.19 50.19 1.8K
10:42 50.16 50.16 50.14 50.14 0.7K
10:43 50.14 50.18 50.14 50.16 1.0K
10:44 50.18 50.18 50.17 50.17 1.7K
10:45 50.19 50.20 50.19 50.20 1.6K
10:46 50.20 50.22 50.20 50.21 1.3K
10:47 50.24 50.24 50.21 50.22 2.3K
10:49 50.20 50.21 50.20 50.21 0.9K
10:50 50.20 50.20 50.20 50.20 1.0K
10:51 50.18 50.18 50.18 50.18 6.5K
10:52 50.18 50.20 50.16 50.16 3.2K
10:53 50.16 50.16 50.16 50.16 0.4K
10:54 50.19 50.19 50.19 50.19 2.3K
10:55 50.18 50.18 50.18 50.18 0.7K
10:56 50.18 50.18 50.16 50.18 1.7K
10:57 50.18 50.18 50.18 50.18 0.6K
10:58 50.18 50.18 50.18 50.18 1.9K
10:59 50.15 50.15 50.12 50.12 3.3K
11:00 50.13 50.13 50.13 50.13 0.8K
11:01 50.12 50.12 50.12 50.12 1.1K
11:02 50.09 50.09 50.07 50.07 4.9K
11:04 50.10 50.12 50.10 50.11 1.9K
11:06 50.10 50.10 50.10 50.10 1.2K
11:07 50.09 50.09 50.05 50.05 7.7K
11:08 50.05 50.05 50.04 50.04 4.4K
11:10 50.02 50.03 50.02 50.03 1.3K
11:11 50.03 50.03 50.03 50.03 1.4K
11:12 50.05 50.05 50.04 50.04 2.1K
11:13 50.04 50.04 50.04 50.04 1.3K
11:14 50.06 50.06 50.03 50.04 2.0K
11:15 50.04 50.05 50.03 50.05 3.6K
11:16 50.04 50.04 50.03 50.04 0.6K
11:17 50.04 50.05 50.04 50.05 4.2K
11:18 50.05 50.05 50.05 50.05 10.4K
11:19 50.05 50.05 50.05 50.05 1.4K
11:20 50.05 50.05 50.05 50.05 1.0K
11:21 50.01 50.01 50.01 50.01 1.9K
11:22 50.01 50.04 50.01 50.04 78.8K
11:23 50.04 50.04 50.04 50.04 0.1K
11:24 50.04 50.04 50.03 50.03 0.8K
11:25 50.04 50.04 50.03 50.03 0.6K
11:26 50.03 50.05 50.03 50.05 1.3K
11:27 50.04 50.04 50.04 50.04 1.5K
11:28 50.04 50.04 50.04 50.04 0.4K
11:29 50.04 50.05 50.04 50.05 1.4K
11:30 50.05 50.07 50.05 50.07 1.3K
11:31 50.06 50.07 50.06 50.07 0.3K
11:32 50.07 50.10 50.07 50.10 2.6K
11:33 50.10 50.10 50.09 50.10 1.0K
11:34 50.08 50.08 50.07 50.08 3.8K
11:35 50.08 50.09 50.08 50.09 0.7K
11:36 50.09 50.09 50.08 50.08 1.1K
11:37 50.08 50.10 50.08 50.10 2.0K
11:38 50.10 50.11 50.10 50.10 0.6K
11:39 50.10 50.12 50.08 50.08 8.7K
11:41 50.07 50.07 50.05 50.05 13.0K
11:42 50.04 50.05 50.04 50.05 2.5K
11:43 50.07 50.07 50.06 50.06 4.3K
11:44 50.05 50.08 50.05 50.08 1.8K
11:45 50.08 50.08 50.07 50.07 1.5K
11:46 50.06 50.07 50.06 50.06 1.2K
11:47 50.06 50.06 50.06 50.06 0.5K
11:48 50.05 50.06 50.05 50.06 0.7K
11:49 50.05 50.06 50.05 50.05 1.5K
11:50 50.06 50.06 50.05 50.06 3.1K
11:51 50.05 50.05 50.05 50.05 0.3K
11:52 50.06 50.06 50.05 50.05 0.8K
11:53 50.06 50.06 50.05 50.05 2.7K
11:55 50.04 50.04 50.03 50.03 1.8K
11:56 50.04 50.04 50.04 50.04 0.2K
11:57 50.04 50.04 50.04 50.04 2.0K
11:58 50.04 50.04 50.04 50.04 0.6K
11:59 50.04 50.04 50.04 50.04 0.5K
12:00 50.04 50.04 50.03 50.03 1.1K
12:01 50.04 50.05 50.04 50.05 12.2K
12:02 50.04 50.06 50.04 50.06 2.2K
12:03 50.07 50.07 50.07 50.07 1.1K
12:04 50.08 50.08 50.07 50.08 2.0K
12:05 50.08 50.11 50.07 50.11 11.1K
12:06 50.10 50.10 50.10 50.10 1.6K
12:07 50.10 50.10 50.10 50.10 1.8K
12:08 50.10 50.10 50.10 50.10 2.8K
12:09 50.08 50.09 50.08 50.08 1.4K
12:10 50.08 50.08 50.08 50.08 0.5K
12:11 50.08 50.09 50.08 50.09 1.0K
12:12 50.09 50.09 50.09 50.09 0.5K
12:13 50.10 50.10 50.09 50.09 3.3K
12:14 50.09 50.09 50.09 50.09 0.8K
12:15 50.10 50.10 50.10 50.10 1.7K
12:16 50.10 50.10 50.10 50.10 0.6K
12:17 50.10 50.10 50.10 50.10 0.6K
12:18 50.10 50.10 50.10 50.10 2.6K
12:19 50.10 50.10 50.10 50.10 0.2K
12:20 50.09 50.12 50.09 50.12 3.8K
12:21 50.12 50.15 50.12 50.15 1.8K
12:22 50.15 50.15 50.15 50.15 0.4K
12:23 50.14 50.14 50.14 50.14 0.2K
12:24 50.14 50.14 50.14 50.14 0.2K
12:25 50.14 50.14 50.13 50.13 1.5K
12:26 50.12 50.13 50.12 50.13 0.9K
12:27 50.14 50.14 50.14 50.14 1.0K
12:28 50.14 50.14 50.14 50.14 1.9K
12:29 50.15 50.15 50.14 50.15 3.7K
12:30 50.14 50.14 50.14 50.14 1.0K
12:31 50.13 50.13 50.11 50.11 3.8K
12:32 50.12 50.12 50.12 50.12 0.3K
12:33 50.13 50.15 50.13 50.15 4.5K
12:34 50.13 50.13 50.11 50.13 4.5K
12:35 50.13 50.14 50.13 50.14 3.1K
12:36 50.12 50.13 50.12 50.12 0.8K
12:37 50.12 50.14 50.12 50.14 0.8K
12:38 50.14 50.15 50.14 50.15 0.9K
12:39 50.15 50.15 50.14 50.14 1.6K
12:40 50.14 50.14 50.14 50.14 0.3K
12:41 50.14 50.14 50.14 50.14 2.0K
12:42 50.14 50.14 50.14 50.14 3.6K
12:43 50.14 50.17 50.14 50.17 4.2K
12:44 50.17 50.18 50.17 50.18 1.2K
12:45 50.18 50.18 50.17 50.18 4.0K
12:46 50.18 50.18 50.18 50.18 0.4K
12:47 50.19 50.20 50.19 50.20 2.8K
12:48 50.20 50.20 50.20 50.20 0.3K
12:49 50.20 50.21 50.20 50.21 1.3K
12:50 50.21 50.21 50.21 50.21 1.0K
12:51 50.20 50.20 50.19 50.20 2.7K
12:52 50.20 50.21 50.20 50.21 1.3K
12:53 50.21 50.21 50.21 50.21 0.3K
12:54 50.21 50.21 50.20 50.20 0.8K
12:55 50.21 50.21 50.19 50.19 1.2K
12:56 50.18 50.18 50.18 50.18 1.3K
12:57 50.18 50.19 50.18 50.19 1.6K
12:58 50.19 50.19 50.19 50.19 1.2K
12:59 50.18 50.18 50.17 50.18 1.6K
13:00 50.18 50.18 50.17 50.17 0.4K
13:01 50.18 50.18 50.18 50.18 0.6K
13:02 50.15 50.16 50.15 50.15 3.9K
13:03 50.14 50.16 50.14 50.16 1.1K
13:04 50.14 50.14 50.13 50.13 1.7K
13:05 50.10 50.12 50.10 50.12 0.7K
13:06 50.10 50.12 50.09 50.12 3.9K
13:07 50.12 50.12 50.10 50.11 1.1K
13:08 50.12 50.13 50.12 50.13 1.3K
13:09 50.13 50.14 50.13 50.14 0.8K
13:10 50.13 50.13 50.12 50.13 1.1K
13:12 50.12 50.12 50.12 50.12 0.4K
13:13 50.12 50.12 50.12 50.12 0.4K
13:14 50.09 50.09 50.09 50.09 0.8K
13:15 50.11 50.11 50.10 50.10 1.1K
13:16 50.10 50.10 50.08 50.08 0.3K
13:17 50.09 50.10 50.08 50.10 6.6K
13:18 50.10 50.10 50.10 50.10 0.4K
13:19 50.10 50.10 50.10 50.10 1.7K
13:20 50.08 50.10 50.08 50.10 1.8K
13:22 50.10 50.10 50.09 50.09 1.0K
13:23 50.10 50.10 50.10 50.10 0.4K
13:24 50.08 50.08 50.08 50.08 0.1K
13:25 50.08 50.10 50.08 50.08 4.7K
13:27 50.09 50.09 50.09 50.09 0.9K
13:28 50.09 50.09 50.09 50.09 0.5K
13:29 50.07 50.09 50.07 50.09 1.5K
13:31 50.09 50.09 50.09 50.09 1.0K
13:32 50.10 50.10 50.10 50.10 2.1K
13:33 50.09 50.10 50.09 50.10 1.1K
13:34 50.09 50.10 50.09 50.10 1.5K
13:35 50.10 50.10 50.08 50.08 0.9K
13:36 50.09 50.10 50.09 50.10 0.4K
13:37 50.11 50.11 50.09 50.09 1.7K
13:38 50.10 50.10 50.10 50.10 1.1K
13:39 50.11 50.11 50.08 50.08 0.5K
13:40 50.10 50.10 50.08 50.08 1.0K
13:41 50.08 50.08 50.07 50.07 0.8K
13:42 50.08 50.10 50.08 50.10 2.7K
13:43 50.05 50.05 50.05 50.05 0.6K
13:44 50.05 50.05 50.05 50.05 2.3K
13:45 50.06 50.06 50.06 50.06 0.5K
13:46 50.09 50.09 50.09 50.09 1.9K
13:47 50.07 50.09 50.07 50.09 1.1K
13:48 50.09 50.09 50.09 50.09 0.4K
13:49 50.09 50.09 50.09 50.09 1.0K
13:50 50.11 50.11 50.09 50.09 0.8K
13:52 50.09 50.10 50.08 50.10 2.3K
13:53 50.10 50.10 50.10 50.10 1.1K
13:55 50.10 50.10 50.10 50.10 1.3K
13:56 50.11 50.11 50.11 50.11 1.3K
13:57 50.09 50.09 50.09 50.09 1.1K
13:58 50.11 50.11 50.11 50.11 0.4K
13:59 50.12 50.13 50.12 50.13 3.8K
14:00 50.13 50.14 50.13 50.13 3.6K
14:01 50.12 50.12 50.12 50.12 1.2K
14:02 50.11 50.11 50.10 50.10 4.0K
14:03 50.10 50.10 50.09 50.09 1.5K
14:04 50.09 50.09 50.09 50.09 0.6K
14:05 50.06 50.06 50.05 50.05 1.4K
14:06 50.07 50.07 50.06 50.06 0.3K
14:07 50.06 50.07 50.06 50.07 2.6K
14:08 50.07 50.07 50.06 50.06 2.3K
14:09 50.03 50.03 50.03 50.03 1.4K
14:10 50.04 50.05 50.04 50.05 2.3K
14:11 50.04 50.05 50.04 50.05 0.3K
14:12 50.04 50.06 50.04 50.06 2.6K
14:13 50.04 50.04 50.04 50.04 1.1K
14:14 50.02 50.05 50.02 50.05 16.5K
14:15 50.05 50.07 50.05 50.06 1.0K
14:16 50.06 50.06 50.04 50.04 1.9K
14:17 50.05 50.05 50.05 50.05 0.3K
14:18 50.05 50.05 50.05 50.05 0.2K
14:19 50.05 50.05 50.05 50.05 1.2K
14:20 50.04 50.05 50.04 50.05 2.2K
14:21 50.02 50.03 50.02 50.03 1.2K
14:22 50.03 50.03 50.03 50.03 1.1K
14:23 50.03 50.03 50.03 50.03 0.2K
14:24 50.04 50.04 50.03 50.03 3.7K
14:27 50.06 50.06 50.05 50.05 1.1K
14:28 50.05 50.06 50.05 50.06 1.4K
14:29 50.06 50.06 50.06 50.06 3.9K
14:30 50.08 50.08 50.08 50.08 0.6K
14:31 50.09 50.09 50.07 50.07 2.3K
14:32 50.08 50.08 50.07 50.07 1.0K
14:33 50.06 50.06 50.05 50.05 1.3K
14:34 50.05 50.05 50.04 50.04 1.4K
14:35 50.03 50.04 50.03 50.04 1.5K
14:36 50.05 50.05 50.05 50.05 2.4K
14:37 50.05 50.05 50.05 50.05 3.5K
14:38 50.06 50.06 50.06 50.06 1.6K
14:39 50.06 50.06 50.04 50.04 3.4K
14:40 50.02 50.02 50.02 50.02 1.4K
14:41 50.03 50.04 50.03 50.04 1.3K
14:42 50.01 50.01 50.01 50.01 1.2K
14:43 50.01 50.01 50.01 50.01 3.3K
14:44 50.02 50.02 50.01 50.02 5.4K
14:45 50.03 50.04 50.03 50.04 4.3K
14:46 50.04 50.04 50.04 50.04 1.2K
14:47 50.05 50.05 50.04 50.04 1.7K
14:48 50.03 50.03 50.03 50.03 3.6K
14:49 50.03 50.03 50.03 50.03 1.2K
14:50 50.02 50.03 50.02 50.03 1.0K
14:51 50.03 50.04 50.02 50.04 6.4K
14:52 50.03 50.03 50.02 50.02 1.0K
14:53 50.04 50.04 50.03 50.03 1.7K
14:54 50.04 50.04 50.03 50.03 0.9K
14:55 50.04 50.05 50.04 50.05 3.2K
14:56 50.06 50.06 50.05 50.05 2.0K
14:57 50.05 50.05 50.04 50.04 0.6K
14:58 50.04 50.05 50.04 50.05 1.3K
14:59 50.06 50.06 50.05 50.06 1.8K
15:00 50.06 50.07 50.06 50.07 4.3K
15:01 50.08 50.08 50.08 50.08 0.4K
15:02 50.08 50.08 50.07 50.07 2.0K
15:03 50.07 50.07 50.05 50.05 1.5K
15:04 50.07 50.07 50.06 50.06 0.7K
15:05 50.07 50.08 50.07 50.08 2.7K
15:06 50.09 50.11 50.09 50.11 3.7K
15:07 50.10 50.10 50.10 50.10 0.7K
15:08 50.11 50.11 50.11 50.11 0.5K
15:09 50.10 50.11 50.10 50.10 4.5K
15:10 50.11 50.13 50.11 50.13 4.6K
15:11 50.13 50.13 50.09 50.10 15.4K
15:12 50.07 50.07 50.07 50.07 1.7K
15:13 50.07 50.07 50.06 50.06 1.0K
15:14 50.07 50.07 50.06 50.07 3.2K
15:15 50.08 50.08 50.06 50.06 2.3K
15:17 50.04 50.05 50.04 50.05 2.1K
15:18 50.05 50.05 50.04 50.04 0.5K
15:19 50.04 50.04 50.04 50.04 1.8K
15:20 50.02 50.02 50.02 50.02 0.8K
15:21 50.00 50.03 50.00 50.03 1.3K
15:22 50.03 50.03 50.02 50.02 1.3K
15:23 50.02 50.02 50.00 50.00 21.2K
15:24 50.00 50.00 50.00 50.00 5.5K
15:25 49.98 49.99 49.97 49.99 5.5K
15:26 49.99 49.99 49.98 49.98 4.6K
15:27 49.98 49.98 49.97 49.97 1.8K
15:28 49.99 50.00 49.99 50.00 4.0K
15:29 50.00 50.00 50.00 50.00 1.1K
15:30 50.01 50.01 50.01 50.01 2.9K
15:31 50.01 50.02 50.01 50.02 3.6K
15:32 50.03 50.04 50.03 50.04 4.0K
15:33 50.04 50.04 50.02 50.02 11.0K
15:34 50.04 50.04 50.00 50.02 13.1K
15:35 50.02 50.02 50.01 50.01 2.0K
15:36 50.01 50.01 50.01 50.01 1.0K
15:37 50.01 50.02 50.01 50.01 5.9K
15:38 50.03 50.03 50.03 50.03 0.3K
15:39 50.03 50.03 50.02 50.03 1.6K
15:40 50.03 50.03 50.03 50.03 1.4K
15:41 50.05 50.07 50.04 50.04 8.4K
15:42 50.04 50.04 50.04 50.04 0.7K
15:43 50.03 50.04 50.03 50.04 1.9K
15:44 50.04 50.04 50.03 50.04 2.4K
15:45 50.04 50.05 50.04 50.05 3.9K
15:46 50.06 50.07 50.06 50.06 1.7K
15:47 50.07 50.07 50.06 50.06 1.9K
15:48 50.04 50.04 50.04 50.04 9.6K
15:49 50.04 50.06 50.04 50.06 8.3K
15:50 50.05 50.08 50.05 50.08 8.8K
15:51 50.08 50.08 50.08 50.08 1.8K
15:52 50.08 50.10 50.06 50.10 15.6K
15:53 50.10 50.11 50.10 50.11 7.6K
15:54 50.11 50.13 50.11 50.13 6.5K
15:55 50.12 50.12 50.08 50.08 7.7K
15:56 50.07 50.08 50.04 50.05 21.2K
15:57 50.07 50.07 50.04 50.04 4.5K
15:58 50.03 50.06 50.02 50.06 13.5K
15:59 50.08 50.13 50.08 50.13 99.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据