CSX运输

CSX
🏛️ 美国 →
35.58
最后更新: 2025-10-02
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 31.38 31.42 31.22 31.22 416.1K
09:32 31.19 31.19 31.12 31.14 120.0K
09:33 31.13 31.15 31.11 31.14 175.3K
09:34 31.12 31.17 31.12 31.17 106.6K
09:35 31.19 31.24 31.19 31.22 143.4K
09:36 31.18 31.21 31.18 31.21 129.5K
09:37 31.20 31.20 31.10 31.10 91.3K
09:38 31.08 31.08 31.05 31.06 43.3K
09:39 31.05 31.09 31.05 31.09 63.3K
09:40 31.09 31.09 31.07 31.09 62.4K
09:41 31.07 31.13 31.07 31.10 85.5K
09:42 31.07 31.11 31.07 31.11 22.2K
09:43 31.09 31.12 31.09 31.11 19.5K
09:44 31.11 31.16 31.11 31.15 117.9K
09:45 31.16 31.16 31.15 31.16 47.8K
09:46 31.18 31.21 31.18 31.20 93.1K
09:47 31.20 31.20 31.17 31.17 1,093.9K
09:48 31.16 31.16 31.16 31.16 28.6K
09:49 31.14 31.14 31.11 31.12 94.9K
09:50 31.10 31.10 31.08 31.08 27.3K
09:51 31.07 31.07 31.03 31.03 118.7K
09:52 31.03 31.03 30.93 30.93 88.9K
09:53 30.92 30.92 30.89 30.89 91.1K
09:54 30.88 30.89 30.87 30.89 126.2K
09:55 30.88 30.92 30.88 30.92 30.7K
09:56 30.91 30.94 30.91 30.94 33.9K
09:57 30.94 30.96 30.91 30.94 93.7K
09:58 30.96 30.97 30.96 30.97 73.4K
09:59 30.97 31.01 30.97 31.01 50.5K
10:00 31.00 31.00 30.99 30.99 109.4K
10:01 30.98 30.98 30.93 30.93 65.7K
10:02 30.92 30.92 30.89 30.91 49.4K
10:03 30.90 30.91 30.89 30.90 69.9K
10:04 30.91 30.91 30.90 30.90 27.7K
10:05 30.92 30.92 30.89 30.90 44.6K
10:06 30.89 30.93 30.89 30.93 89.4K
10:07 30.96 30.97 30.95 30.95 32.1K
10:08 30.96 30.96 30.94 30.96 21.0K
10:09 31.00 31.02 30.99 30.99 43.4K
10:10 30.97 30.97 30.95 30.95 66.8K
10:11 30.95 30.97 30.95 30.96 19.8K
10:12 30.96 30.97 30.96 30.97 22.1K
10:13 30.98 31.03 30.98 31.01 25.1K
10:14 31.00 31.02 31.00 31.02 24.3K
10:15 31.03 31.03 31.02 31.02 27.5K
10:16 31.02 31.02 31.01 31.01 13.2K
10:17 31.01 31.05 31.01 31.05 41.6K
10:18 31.05 31.05 31.02 31.02 24.6K
10:19 31.02 31.03 31.00 31.03 43.5K
10:20 31.06 31.06 31.03 31.03 40.4K
10:21 31.03 31.07 31.03 31.07 44.4K
10:22 31.09 31.10 31.09 31.09 21.9K
10:23 31.10 31.11 31.10 31.10 35.3K
10:24 31.14 31.14 31.12 31.12 28.4K
10:25 31.12 31.12 31.07 31.07 32.1K
10:26 31.07 31.07 31.06 31.06 15.4K
10:27 31.05 31.06 31.04 31.06 17.1K
10:28 31.06 31.06 31.04 31.04 16.4K
10:29 31.06 31.07 31.06 31.07 50.8K
10:30 31.07 31.07 31.05 31.06 48.9K
10:31 31.05 31.05 31.03 31.05 29.8K
10:32 31.05 31.05 31.05 31.05 15.4K
10:33 31.04 31.07 31.04 31.07 25.7K
10:34 31.07 31.09 31.07 31.09 17.6K
10:35 31.09 31.12 31.09 31.12 49.5K
10:36 31.14 31.14 31.11 31.11 13.1K
10:37 31.11 31.11 31.09 31.10 14.1K
10:38 31.10 31.10 31.09 31.09 10.6K
10:39 31.09 31.09 31.04 31.04 26.2K
10:40 31.05 31.06 31.04 31.04 79.9K
10:41 31.04 31.04 31.03 31.04 19.0K
10:42 31.04 31.04 31.01 31.01 11.4K
10:43 31.00 31.01 31.00 31.00 14.1K
10:44 30.98 30.98 30.96 30.98 33.6K
10:45 30.97 30.98 30.96 30.98 16.2K
10:46 30.98 30.98 30.97 30.97 16.2K
10:47 30.97 30.97 30.97 30.97 27.6K
10:48 30.97 30.98 30.97 30.98 17.9K
10:49 30.99 30.99 30.95 30.95 154.3K
10:50 30.95 30.95 30.94 30.95 52.6K
10:51 30.91 30.92 30.91 30.92 1,042.7K
10:52 30.94 30.95 30.94 30.95 37.1K
10:53 30.97 30.97 30.96 30.96 16.7K
10:54 30.97 30.97 30.95 30.95 71.5K
10:55 30.95 30.95 30.90 30.90 41.1K
10:56 30.88 30.90 30.88 30.89 66.4K
10:57 30.90 30.91 30.90 30.91 22.2K
10:58 30.93 30.93 30.92 30.92 40.0K
10:59 30.92 30.92 30.91 30.92 8.1K
11:00 30.92 30.93 30.92 30.92 23.5K
11:01 30.91 30.94 30.91 30.93 16.4K
11:02 30.94 30.94 30.94 30.94 15.2K
11:03 30.94 30.94 30.93 30.94 12.2K
11:04 30.94 30.98 30.94 30.95 80.5K
11:05 30.97 30.97 30.97 30.97 47.1K
11:06 30.98 30.98 30.97 30.97 67.0K
11:07 30.96 30.98 30.96 30.97 98.1K
11:08 30.97 31.00 30.97 30.99 30.7K
11:09 30.98 30.98 30.96 30.96 24.8K
11:10 30.96 30.97 30.96 30.97 43.5K
11:11 30.97 30.97 30.95 30.96 78.3K
11:12 30.97 30.98 30.97 30.97 39.7K
11:13 30.97 30.98 30.97 30.98 34.8K
11:14 30.98 30.98 30.98 30.98 35.5K
11:15 30.97 30.97 30.96 30.96 20.0K
11:16 30.96 30.98 30.96 30.98 29.9K
11:17 30.97 30.97 30.97 30.97 41.3K
11:18 30.97 30.97 30.95 30.96 23.2K
11:19 30.96 30.97 30.96 30.97 18.1K
11:20 30.98 30.98 30.98 30.98 35.3K
11:21 30.98 30.99 30.97 30.98 35.0K
11:22 30.98 30.99 30.98 30.98 45.7K
11:23 30.99 30.99 30.98 30.98 15.8K
11:24 30.98 30.99 30.98 30.99 92.3K
11:25 30.99 30.99 30.98 30.98 48.5K
11:26 30.98 30.98 30.97 30.97 43.8K
11:27 30.97 30.97 30.93 30.93 109.2K
11:28 30.94 30.94 30.93 30.93 33.7K
11:29 30.93 30.93 30.91 30.91 18.4K
11:30 30.90 30.91 30.90 30.90 22.4K
11:31 30.90 30.91 30.89 30.90 40.0K
11:32 30.89 30.90 30.89 30.90 60.0K
11:33 30.90 30.91 30.90 30.91 6.1K
11:34 30.90 30.90 30.90 30.90 14.8K
11:35 30.90 30.90 30.89 30.90 42.6K
11:36 30.90 30.90 30.89 30.89 7.4K
11:37 30.91 30.91 30.91 30.91 16.7K
11:38 30.91 30.93 30.90 30.93 52.9K
11:39 30.93 30.94 30.93 30.94 45.7K
11:40 30.94 30.94 30.93 30.93 2.5K
11:41 30.92 30.92 30.92 30.92 16.0K
11:42 30.93 30.93 30.92 30.93 19.9K
11:43 30.93 30.93 30.92 30.93 14.9K
11:44 30.93 30.95 30.93 30.95 9.8K
11:45 30.95 30.95 30.94 30.95 4.7K
11:46 30.95 30.96 30.94 30.96 20.7K
11:47 30.96 30.98 30.95 30.98 19.2K
11:48 30.98 30.98 30.97 30.97 2.5K
11:49 30.96 30.98 30.96 30.98 19.8K
11:50 30.97 30.98 30.97 30.97 6.4K
11:51 30.98 30.99 30.98 30.98 17.4K
11:52 31.00 31.00 30.98 30.98 150.5K
11:53 30.98 31.01 30.98 31.01 52.0K
11:54 31.00 31.02 31.00 31.01 44.5K
11:55 31.01 31.01 31.00 31.00 31.1K
11:56 31.00 31.00 31.00 31.00 15.1K
11:57 30.99 31.01 30.99 31.00 55.6K
11:58 31.00 31.01 31.00 31.01 14.2K
11:59 31.01 31.02 31.00 31.02 26.8K
12:00 31.02 31.02 31.00 31.00 29.4K
12:01 31.01 31.01 31.00 31.00 24.9K
12:02 31.00 31.01 31.00 31.00 8.4K
12:03 31.02 31.02 31.00 31.00 36.2K
12:04 31.00 31.00 30.97 30.98 64.9K
12:05 30.97 30.97 30.95 30.96 32.2K
12:06 30.96 30.96 30.95 30.96 28.3K
12:07 30.96 30.96 30.93 30.93 21.7K
12:08 30.93 30.93 30.93 30.93 25.0K
12:09 30.93 30.93 30.90 30.90 49.4K
12:10 30.90 30.90 30.89 30.89 2.8K
12:11 30.89 30.90 30.89 30.89 8.2K
12:12 30.89 30.90 30.89 30.90 9.1K
12:13 30.90 30.90 30.89 30.90 7.3K
12:14 30.90 30.90 30.89 30.90 24.9K
12:15 30.91 30.91 30.89 30.90 28.9K
12:16 30.90 30.90 30.90 30.90 5.7K
12:17 30.88 30.88 30.87 30.88 61.9K
12:18 30.87 30.87 30.85 30.86 17.4K
12:19 30.87 30.87 30.86 30.87 37.2K
12:20 30.88 30.89 30.88 30.89 16.5K
12:21 30.88 30.89 30.87 30.89 19.1K
12:22 30.89 30.89 30.89 30.89 15.4K
12:23 30.90 30.90 30.89 30.90 4.9K
12:24 30.90 30.91 30.90 30.91 23.3K
12:25 30.91 30.91 30.90 30.91 10.4K
12:26 30.91 30.91 30.91 30.91 18.4K
12:27 30.91 30.91 30.91 30.91 17.3K
12:28 30.90 30.90 30.89 30.89 17.1K
12:29 30.90 30.91 30.90 30.91 12.1K
12:30 30.91 30.91 30.91 30.91 4.9K
12:31 30.91 30.92 30.90 30.90 20.2K
12:32 30.91 30.91 30.89 30.90 22.6K
12:33 30.91 30.91 30.90 30.91 41.2K
12:34 30.91 30.91 30.90 30.91 11.0K
12:35 30.91 30.91 30.91 30.91 35.0K
12:36 30.90 30.91 30.90 30.91 19.0K
12:37 30.91 30.91 30.90 30.91 35.9K
12:38 30.91 30.91 30.91 30.91 6.6K
12:39 30.91 30.92 30.91 30.92 74.6K
12:40 30.91 30.92 30.91 30.91 5.0K
12:41 30.90 30.90 30.90 30.90 50.7K
12:42 30.90 30.91 30.90 30.90 12.0K
12:43 30.91 30.91 30.90 30.90 10.4K
12:44 30.90 30.90 30.90 30.90 9.3K
12:45 30.89 30.90 30.89 30.90 5.0K
12:46 30.90 30.90 30.90 30.90 20.8K
12:47 30.90 30.91 30.90 30.91 15.2K
12:48 30.91 30.91 30.91 30.91 77.9K
12:49 30.91 30.91 30.90 30.90 1,047.2K
12:50 30.90 30.91 30.90 30.91 39.2K
12:51 30.91 30.92 30.91 30.92 13.2K
12:52 30.92 30.94 30.92 30.94 87.8K
12:53 30.94 30.95 30.93 30.95 43.6K
12:54 30.95 30.96 30.95 30.95 19.1K
12:55 30.95 30.96 30.95 30.96 11.4K
12:56 30.96 30.96 30.96 30.96 23.4K
12:57 30.97 30.97 30.97 30.97 9.1K
12:58 30.97 30.98 30.97 30.98 8.2K
12:59 30.98 30.99 30.98 30.99 21.1K
13:00 30.98 30.99 30.98 30.99 6.4K
13:01 30.99 30.99 30.99 30.99 9.6K
13:02 30.99 31.01 30.99 31.01 110.0K
13:03 31.01 31.01 30.98 30.98 34.1K
13:04 30.99 30.99 30.99 30.99 18.6K
13:05 30.99 31.00 30.99 31.00 32.3K
13:06 31.00 31.00 30.98 30.99 10.6K
13:07 30.99 31.00 30.98 31.00 22.2K
13:08 31.00 31.00 31.00 31.00 14.6K
13:09 31.00 31.01 31.00 31.01 74.2K
13:10 31.01 31.01 31.01 31.01 15.8K
13:11 31.01 31.02 31.00 31.02 72.8K
13:12 31.02 31.02 31.02 31.02 12.8K
13:13 31.03 31.03 31.02 31.02 37.4K
13:14 31.02 31.03 31.02 31.02 16.6K
13:15 31.02 31.02 31.01 31.01 24.4K
13:16 31.01 31.02 30.99 31.02 1,050.5K
13:17 31.02 31.02 31.00 31.00 32.2K
13:18 31.01 31.01 31.01 31.01 10.3K
13:19 31.01 31.01 31.00 31.00 7.9K
13:20 31.00 31.00 30.99 30.99 5.9K
13:21 31.00 31.00 30.98 30.98 17.1K
13:22 30.98 30.98 30.97 30.98 9.9K
13:23 30.97 30.99 30.97 30.99 119.1K
13:24 30.99 30.99 30.99 30.99 11.6K
13:25 30.99 30.99 30.99 30.99 8.1K
13:26 30.99 31.00 30.97 30.98 76.9K
13:27 30.98 30.98 30.97 30.97 27.5K
13:28 30.97 30.98 30.97 30.98 41.9K
13:29 30.98 30.98 30.98 30.98 59.8K
13:30 30.98 30.98 30.96 30.96 10.7K
13:31 30.96 30.98 30.96 30.98 40.9K
13:32 30.98 30.98 30.97 30.97 13.0K
13:33 30.98 30.99 30.98 30.99 24.4K
13:34 30.99 30.99 30.98 30.98 14.9K
13:35 30.98 30.98 30.98 30.98 11.1K
13:36 30.98 30.98 30.96 30.97 61.8K
13:37 30.97 30.97 30.97 30.97 11.7K
13:38 30.97 30.98 30.97 30.98 8.9K
13:39 30.98 31.00 30.98 31.00 107.2K
13:40 31.00 31.01 31.00 31.01 14.4K
13:41 31.01 31.01 31.00 31.00 6.0K
13:42 31.00 31.01 31.00 31.00 7.5K
13:43 31.00 31.02 31.00 31.00 21.9K
13:44 31.00 31.00 31.00 31.00 16.0K
13:45 30.99 30.99 30.99 30.99 15.7K
13:46 30.99 31.00 30.99 31.00 12.8K
13:47 30.99 31.01 30.99 31.01 19.8K
13:48 31.01 31.02 31.01 31.02 30.6K
13:49 31.02 31.02 31.01 31.01 13.4K
13:50 31.02 31.02 31.01 31.01 21.3K
13:51 31.01 31.01 30.99 31.00 16.5K
13:52 30.99 31.00 30.99 31.00 6.0K
13:53 31.00 31.01 30.99 31.00 25.0K
13:54 31.00 31.01 31.00 31.00 11.0K
13:55 31.00 31.01 31.00 31.00 11.0K
13:56 30.99 31.00 30.98 31.00 17.5K
13:57 31.00 31.01 31.00 31.01 27.0K
13:58 31.01 31.01 31.00 31.00 12.0K
13:59 31.01 31.01 31.00 31.00 22.2K
14:00 31.00 31.01 31.00 31.00 34.8K
14:01 31.00 31.01 31.00 31.00 45.6K
14:02 31.01 31.01 30.99 31.01 76.9K
14:03 31.01 31.02 31.01 31.01 83.2K
14:04 31.01 31.01 31.00 31.00 7.8K
14:05 30.99 31.01 30.99 31.01 27.4K
14:06 31.02 31.02 31.01 31.01 35.8K
14:07 31.01 31.01 31.00 31.00 9.1K
14:08 31.00 31.00 30.99 31.00 11.2K
14:09 31.00 31.00 30.99 30.99 24.0K
14:10 30.97 30.98 30.96 30.97 148.6K
14:11 30.97 30.97 30.96 30.97 14.2K
14:12 30.97 30.98 30.97 30.98 13.2K
14:13 30.98 30.98 30.98 30.98 13.1K
14:14 30.98 30.99 30.97 30.99 31.1K
14:15 30.98 30.99 30.98 30.99 23.9K
14:16 30.99 31.01 30.99 31.01 34.9K
14:17 31.01 31.01 31.01 31.01 8.1K
14:18 31.01 31.01 31.01 31.01 8.3K
14:19 31.01 31.01 31.00 31.01 12.4K
14:20 31.02 31.02 31.02 31.02 128.6K
14:21 31.01 31.01 31.00 31.01 24.1K
14:22 31.01 31.02 31.01 31.02 96.6K
14:23 31.03 31.03 31.02 31.03 127.8K
14:24 31.04 31.04 31.02 31.02 43.3K
14:25 31.02 31.03 31.02 31.02 33.3K
14:26 31.02 31.03 31.02 31.03 11.7K
14:27 31.03 31.04 31.03 31.04 16.7K
14:28 31.04 31.04 31.04 31.04 11.2K
14:29 31.04 31.07 31.04 31.07 44.3K
14:30 31.07 31.08 31.06 31.06 22.1K
14:31 31.07 31.07 31.06 31.07 18.4K
14:32 31.07 31.09 31.07 31.09 32.1K
14:33 31.11 31.12 31.11 31.12 69.5K
14:34 31.12 31.13 31.12 31.13 27.0K
14:35 31.13 31.13 31.12 31.12 31.1K
14:36 31.12 31.14 31.12 31.14 71.7K
14:37 31.14 31.14 31.13 31.13 20.3K
14:38 31.12 31.12 31.11 31.12 23.6K
14:39 31.13 31.13 31.13 31.13 24.6K
14:40 31.13 31.13 31.12 31.13 10.4K
14:41 31.12 31.13 31.12 31.12 1,049.8K
14:42 31.12 31.13 31.11 31.13 20.0K
14:43 31.12 31.16 31.12 31.16 99.0K
14:44 31.16 31.16 31.13 31.14 32.7K
14:45 31.14 31.15 31.14 31.15 12.6K
14:46 31.14 31.14 31.14 31.14 32.4K
14:47 31.13 31.13 31.13 31.13 17.5K
14:48 31.13 31.13 31.12 31.12 28.5K
14:49 31.13 31.14 31.13 31.14 19.4K
14:50 31.15 31.15 31.15 31.15 13.9K
14:51 31.14 31.14 31.14 31.14 15.7K
14:52 31.14 31.14 31.14 31.14 179.7K
14:53 31.14 31.16 31.14 31.16 37.8K
14:54 31.16 31.16 31.15 31.16 14.9K
14:55 31.16 31.16 31.15 31.16 9.4K
14:56 31.16 31.16 31.16 31.16 14.8K
14:57 31.18 31.18 31.18 31.18 31.9K
14:58 31.18 31.19 31.18 31.19 56.7K
14:59 31.19 31.20 31.19 31.20 34.9K
15:00 31.20 31.21 31.20 31.21 35.0K
15:01 31.21 31.22 31.21 31.22 22.4K
15:02 31.22 31.22 31.20 31.20 74.0K
15:03 31.20 31.21 31.20 31.20 38.6K
15:04 31.20 31.21 31.20 31.21 17.9K
15:05 31.21 31.21 31.21 31.21 11.0K
15:06 31.21 31.22 31.20 31.22 22.0K
15:07 31.22 31.23 31.22 31.23 41.9K
15:08 31.22 31.23 31.22 31.23 13.1K
15:09 31.23 31.24 31.22 31.24 82.2K
15:10 31.24 31.26 31.24 31.26 36.8K
15:11 31.26 31.26 31.26 31.26 24.8K
15:12 31.26 31.27 31.26 31.26 155.9K
15:13 31.26 31.26 31.26 31.26 82.7K
15:14 31.26 31.27 31.26 31.27 36.0K
15:15 31.27 31.27 31.26 31.27 22.5K
15:16 31.27 31.27 31.27 31.27 28.5K
15:17 31.27 31.27 31.26 31.27 10.0K
15:18 31.27 31.27 31.26 31.27 16.4K
15:19 31.27 31.27 31.27 31.27 16.4K
15:20 31.27 31.28 31.27 31.28 39.4K
15:21 31.28 31.28 31.25 31.25 56.8K
15:22 31.26 31.26 31.26 31.26 15.3K
15:23 31.27 31.27 31.27 31.27 34.0K
15:24 31.26 31.27 31.26 31.27 26.7K
15:25 31.27 31.31 31.27 31.31 87.4K
15:26 31.29 31.29 31.28 31.29 32.7K
15:27 31.29 31.30 31.29 31.30 49.7K
15:28 31.29 31.29 31.29 31.29 53.6K
15:29 31.28 31.29 31.28 31.29 46.7K
15:30 31.28 31.28 31.28 31.28 52.0K
15:31 31.28 31.28 31.27 31.27 36.3K
15:32 31.27 31.28 31.27 31.28 13.5K
15:33 31.28 31.28 31.28 31.28 56.9K
15:34 31.29 31.29 31.28 31.29 30.6K
15:35 31.29 31.29 31.29 31.29 12.2K
15:36 31.29 31.29 31.28 31.29 35.7K
15:37 31.29 31.29 31.28 31.28 61.6K
15:38 31.28 31.29 31.28 31.29 30.9K
15:39 31.28 31.28 31.28 31.28 18.8K
15:40 31.27 31.28 31.27 31.27 49.7K
15:41 31.28 31.28 31.27 31.27 65.4K
15:42 31.27 31.27 31.26 31.26 206.0K
15:43 31.27 31.27 31.25 31.26 67.6K
15:44 31.26 31.26 31.24 31.24 44.8K
15:45 31.23 31.23 31.22 31.23 17.9K
15:46 31.23 31.24 31.22 31.22 87.1K
15:47 31.22 31.23 31.21 31.23 123.2K
15:48 31.24 31.24 31.22 31.22 33.1K
15:49 31.22 31.22 31.21 31.22 44.8K
15:50 31.22 31.22 31.18 31.18 92.5K
15:51 31.17 31.18 31.17 31.18 104.2K
15:52 31.17 31.20 31.17 31.19 308.9K
15:53 31.18 31.20 31.18 31.18 169.4K
15:54 31.19 31.19 31.17 31.17 185.2K
15:55 31.17 31.18 31.17 31.18 249.2K
15:56 31.19 31.22 31.19 31.22 341.9K
15:57 31.22 31.24 31.22 31.24 139.3K
15:58 31.24 31.26 31.24 31.24 218.9K
15:59 31.24 31.25 31.24 31.25 284.6K
16:00 31.24 31.27 31.23 31.24 3,377.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据