CSX运输

CSX
🏛️ 美国 →
35.85
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 37.26 37.82 37.16 37.60 6.4M
2021-12-30 37.41 37.67 37.20 37.32 6.5M
2021-12-29 37.42 37.76 37.32 37.58 5.9M
2021-12-28 37.16 37.61 37.16 37.42 5.3M
2021-12-27 36.86 37.27 36.83 37.19 6.1M
2021-12-23 36.30 36.94 36.13 36.79 11.1M
2021-12-22 35.96 36.10 35.82 36.08 6.1M
2021-12-21 35.61 36.11 35.55 35.95 9.7M
2021-12-20 35.20 35.44 34.94 35.31 11.9M
2021-12-17 36.48 36.55 35.63 35.72 29.6M
2021-12-16 36.37 36.90 36.37 36.57 11.2M
2021-12-15 36.28 36.54 35.89 36.47 11.2M
2021-12-14 35.83 36.30 35.71 35.92 11.1M
2021-12-13 36.78 36.92 35.97 36.01 14.7M
2021-12-10 36.95 36.98 36.54 36.74 12.2M
2021-12-09 36.81 37.05 36.55 36.61 10.9M
2021-12-08 37.16 37.29 36.57 36.95 11.1M
2021-12-07 37.00 37.35 36.86 37.09 10.6M
2021-12-06 36.21 37.02 36.16 36.76 14.7M
2021-12-03 35.95 36.49 35.47 35.84 21.8M
2021-12-02 34.49 35.73 34.43 35.57 12.2M
2021-12-01 35.27 35.62 34.42 34.44 16.0M
2021-11-30 35.28 35.74 34.58 34.66 23.4M
2021-11-29 35.98 36.25 35.58 35.62 13.8M
2021-11-26 35.66 35.80 34.76 35.57 11.4M
2021-11-24 36.30 36.52 36.11 36.25 16.5M
2021-11-23 36.01 36.57 35.89 36.48 16.3M
2021-11-22 36.18 36.52 36.03 36.05 10.0M
2021-11-19 36.17 36.31 35.80 36.08 10.9M
2021-11-18 35.36 36.43 35.36 36.21 17.5M
2021-11-17 35.12 35.62 34.94 35.54 12.0M
2021-11-16 35.35 35.56 35.10 35.15 9.2M
2021-11-15 35.30 35.45 35.16 35.19 13.1M
2021-11-12 35.23 35.53 35.06 35.23 7.3M
2021-11-11 35.41 35.50 34.96 35.12 8.1M
2021-11-10 35.59 35.80 35.34 35.47 8.9M
2021-11-09 35.37 35.60 35.15 35.54 10.8M
2021-11-08 35.67 35.76 35.30 35.47 10.9M
2021-11-05 35.75 35.93 35.39 35.41 9.0M
2021-11-04 35.49 35.75 35.29 35.43 9.7M
2021-11-03 35.74 35.78 35.27 35.68 8.4M
2021-11-02 35.76 35.83 35.41 35.69 12.1M
2021-11-01 36.14 36.19 35.46 35.69 11.0M
2021-10-29 36.02 36.45 35.92 36.17 10.0M
2021-10-28 35.85 36.30 35.85 36.24 9.0M
2021-10-27 36.00 36.28 35.69 35.86 10.8M
2021-10-26 35.79 36.00 35.59 35.69 10.6M
2021-10-25 35.58 36.06 35.33 35.73 11.7M
2021-10-22 35.12 35.66 34.76 35.42 14.9M
2021-10-21 35.33 35.89 34.96 35.01 21.7M
2021-10-20 34.12 34.55 33.87 34.46 14.1M
2021-10-19 34.34 34.43 33.95 34.11 10.3M
2021-10-18 33.99 34.34 33.80 34.23 10.9M
2021-10-15 33.60 34.42 33.57 34.16 20.5M
2021-10-14 32.83 33.44 32.79 33.43 11.0M
2021-10-13 32.27 32.71 31.98 32.58 8.3M
2021-10-12 32.57 32.57 32.05 32.13 7.5M
2021-10-11 32.71 32.99 32.49 32.50 8.7M
2021-10-08 32.19 32.80 32.10 32.71 9.9M
2021-10-07 32.80 32.85 32.12 32.18 11.9M
2021-10-06 31.17 32.59 31.16 32.54 17.6M
2021-10-05 30.43 31.66 30.43 31.43 16.2M
2021-10-04 30.38 30.84 30.28 30.51 16.7M
2021-10-01 29.78 30.56 29.78 30.34 12.4M
2021-09-30 30.47 30.55 29.72 29.74 10.4M
2021-09-29 30.41 30.62 30.24 30.36 11.6M
2021-09-28 30.54 30.66 30.18 30.50 16.5M
2021-09-27 30.34 30.82 30.25 30.56 10.2M
2021-09-24 30.11 30.69 30.06 30.42 10.1M
2021-09-23 29.87 30.41 29.87 30.21 9.5M
2021-09-22 29.87 30.16 29.81 29.86 8.8M
2021-09-21 30.10 30.34 29.62 29.71 10.2M
2021-09-20 29.90 29.99 29.49 29.77 15.8M
2021-09-17 30.83 31.00 30.20 30.31 24.0M
2021-09-16 30.99 31.06 30.74 30.91 12.6M
2021-09-15 30.68 31.01 30.53 30.85 11.9M
2021-09-14 30.96 30.96 30.43 30.50 10.0M
2021-09-13 31.23 31.27 30.66 30.90 13.0M
2021-09-10 31.30 31.58 30.92 30.95 9.3M
2021-09-09 31.70 31.72 31.22 31.35 8.0M
2021-09-08 31.45 31.76 31.27 31.69 10.2M
2021-09-07 31.88 32.00 31.47 31.51 11.2M
2021-09-03 32.43 32.55 31.94 32.00 9.7M
2021-09-02 32.62 32.77 32.43 32.58 11.1M
2021-09-01 32.58 32.84 32.23 32.54 12.7M
2021-08-31 33.10 33.22 32.34 32.53 14.6M
2021-08-30 33.28 33.36 33.03 33.10 5.4M
2021-08-27 33.31 33.55 33.28 33.45 6.9M
2021-08-26 33.46 33.66 33.10 33.28 6.2M
2021-08-25 33.41 33.56 33.27 33.46 7.5M
2021-08-24 33.99 34.01 33.32 33.37 8.9M
2021-08-23 33.78 34.33 33.77 33.87 8.0M
2021-08-20 33.74 33.86 33.59 33.73 6.3M
2021-08-19 33.68 33.92 33.39 33.59 7.6M
2021-08-18 33.67 34.21 33.63 33.76 8.5M
2021-08-17 33.84 33.86 33.26 33.74 6.7M
2021-08-16 33.80 33.89 33.46 33.87 6.9M
2021-08-13 34.17 34.29 33.69 33.87 5.6M
2021-08-12 34.00 34.17 33.61 34.13 8.4M
2021-08-11 33.01 34.00 33.00 33.98 15.0M
2021-08-10 32.55 33.20 32.44 32.95 10.4M
2021-08-09 32.28 32.48 32.16 32.39 6.2M
2021-08-06 32.20 32.47 32.14 32.30 6.0M
2021-08-05 32.02 32.33 31.96 32.15 6.0M
2021-08-04 32.25 32.39 31.70 31.92 8.1M
2021-08-03 32.21 32.54 32.04 32.43 5.4M
2021-08-02 32.45 32.63 31.97 32.09 6.7M
2021-07-30 32.03 32.35 32.03 32.32 7.8M
2021-07-29 32.08 32.29 32.03 32.09 6.3M
2021-07-28 32.25 32.46 31.85 31.91 10.6M
2021-07-27 32.73 33.01 32.32 32.38 9.1M
2021-07-26 32.80 32.99 32.51 32.89 11.0M
2021-07-23 32.39 32.86 32.38 32.81 10.4M
2021-07-22 32.78 33.27 32.59 32.67 14.9M
2021-07-21 31.24 31.72 31.24 31.57 11.3M
2021-07-20 30.88 31.43 30.86 31.18 11.3M
2021-07-19 31.13 31.17 30.64 30.82 13.5M
2021-07-16 31.76 31.97 31.41 31.51 13.6M
2021-07-15 31.45 31.96 31.45 31.81 12.4M
2021-07-14 31.82 31.96 31.57 31.64 11.1M
2021-07-13 31.58 31.92 31.58 31.70 8.7M
2021-07-12 31.86 32.00 31.52 31.74 8.4M
2021-07-09 31.62 31.95 31.59 31.83 15.2M
2021-07-08 32.10 32.20 30.84 30.95 24.3M
2021-07-07 32.30 33.04 32.29 32.98 12.6M
2021-07-06 32.47 32.56 31.97 32.40 10.5M
2021-07-02 32.38 32.80 32.23 32.58 11.4M
2021-07-01 32.21 32.45 32.07 32.28 11.0M
2021-06-30 31.95 32.13 31.57 32.08 15.1M
2021-06-29 32.32 32.43 31.36 31.56 18.3M
2021-06-28 95.85 96.24 94.92 95.32 4.4M
2021-06-25 95.26 96.42 95.26 95.91 3.5M
2021-06-24 94.90 95.31 94.31 95.15 4.1M
2021-06-23 95.05 95.30 94.51 94.66 3.5M
2021-06-22 95.74 95.99 95.16 95.28 3.0M
2021-06-21 95.30 96.38 95.19 95.81 3.5M
2021-06-18 95.42 95.68 94.54 94.75 6.6M
2021-06-17 97.22 97.47 95.65 96.25 3.4M
2021-06-16 98.50 98.54 96.90 97.23 3.8M
2021-06-15 98.04 98.62 97.40 98.41 4.2M
2021-06-14 97.39 97.71 96.59 97.29 2.9M
2021-06-11 97.26 97.48 96.81 97.23 3.0M
2021-06-10 98.04 98.37 96.62 96.67 3.8M
2021-06-09 98.13 98.47 97.54 97.82 2.9M
2021-06-08 98.06 98.67 97.07 98.15 5.0M
2021-06-07 99.79 100.10 98.04 98.07 3.1M
2021-06-04 100.50 100.50 98.93 99.62 2.6M
2021-06-03 98.80 100.53 98.56 99.70 3.2M
2021-06-02 100.46 100.75 99.48 99.58 2.6M
2021-06-01 100.56 101.15 100.21 100.30 3.0M
2021-05-28 100.11 100.40 99.75 100.12 2.0M
2021-05-27 100.55 101.14 99.81 99.87 4.1M
2021-05-26 99.12 100.63 99.07 100.44 4.4M
2021-05-25 99.37 100.38 98.85 99.06 2.7M
2021-05-24 99.20 99.61 98.58 99.35 2.8M
2021-05-21 98.56 99.57 97.82 98.29 4.0M
2021-05-20 98.07 98.81 97.44 98.28 3.3M
2021-05-19 97.87 98.58 97.07 98.36 3.9M
2021-05-18 100.28 100.50 98.84 98.90 3.8M
2021-05-17 101.81 102.32 99.85 100.40 5.4M
2021-05-14 101.55 102.52 101.22 101.71 3.6M
2021-05-13 99.52 101.26 99.26 100.73 5.1M
2021-05-12 100.94 101.50 99.49 99.64 3.8M
2021-05-11 102.83 102.88 101.32 101.54 4.6M
2021-05-10 103.63 104.87 103.10 103.16 3.4M
2021-05-07 102.34 103.53 101.86 103.13 2.5M
2021-05-06 101.83 102.61 101.57 102.56 2.8M
2021-05-05 101.95 102.36 101.00 101.20 2.9M
2021-05-04 101.08 102.04 100.88 101.65 4.0M
2021-05-03 101.54 102.08 101.24 101.38 2.4M
2021-04-30 101.07 101.77 100.55 100.75 4.6M
2021-04-29 102.00 102.00 99.89 101.19 4.5M
2021-04-28 101.59 102.50 101.35 101.50 4.3M
2021-04-27 102.10 102.29 101.40 101.92 3.3M
2021-04-26 103.03 103.64 102.20 102.32 3.3M
2021-04-23 101.80 103.62 101.46 103.11 3.2M
2021-04-22 101.72 103.74 101.30 101.82 5.2M
2021-04-21 98.93 103.36 98.77 102.69 7.2M
2021-04-20 100.17 101.35 98.07 98.45 5.1M
2021-04-19 98.40 98.85 97.97 98.71 2.7M
2021-04-16 99.65 99.75 98.18 98.64 3.8M
2021-04-15 98.71 99.34 98.31 98.87 2.9M
2021-04-14 98.00 98.57 97.64 98.36 3.2M
2021-04-13 98.08 98.46 97.19 97.80 2.2M
2021-04-12 97.64 98.78 97.10 98.61 2.2M
2021-04-09 96.85 98.49 96.65 98.29 2.2M
2021-04-08 97.20 97.20 96.34 96.48 2.5M
2021-04-07 97.59 97.63 96.48 96.95 2.0M
2021-04-06 98.32 98.52 97.07 97.11 3.0M
2021-04-05 98.14 98.85 97.64 98.57 2.4M
2021-04-01 97.09 97.34 96.35 97.26 2.7M
2021-03-31 95.66 97.09 95.66 96.42 3.4M
2021-03-30 96.01 97.30 95.96 96.37 3.5M
2021-03-29 97.93 98.09 96.04 96.61 4.6M
2021-03-26 95.73 97.73 95.39 97.66 3.1M
2021-03-25 93.97 95.83 93.02 95.54 3.3M
2021-03-24 93.19 95.28 93.02 94.17 4.1M
2021-03-23 93.47 94.89 92.61 92.92 3.6M
2021-03-22 94.81 95.20 93.23 93.78 7.0M
2021-03-19 92.85 93.00 90.48 90.77 10.8M
2021-03-18 91.46 93.17 91.41 92.51 4.1M
2021-03-17 91.79 92.70 91.01 92.14 3.9M
2021-03-16 93.77 93.87 91.44 91.94 3.0M
2021-03-15 93.65 93.98 92.25 93.48 2.7M
2021-03-12 93.58 94.28 93.49 93.85 2.2M
2021-03-11 94.12 94.89 93.65 93.82 3.8M
2021-03-10 93.01 94.16 92.50 93.59 2.6M
2021-03-09 93.32 94.04 92.68 92.74 2.9M
2021-03-08 91.79 94.44 91.60 92.53 3.5M
2021-03-05 89.54 91.86 87.93 91.63 3.1M
2021-03-04 91.08 91.48 87.15 88.26 4.3M
2021-03-03 92.06 92.23 91.05 91.09 2.4M
2021-03-02 92.94 93.02 91.59 92.16 2.3M
2021-03-01 92.99 93.54 92.47 92.93 2.6M
2021-02-26 92.55 92.90 91.08 91.55 3.8M
2021-02-25 93.32 93.34 91.73 92.19 4.5M
2021-02-24 91.08 93.91 90.97 93.37 2.7M
2021-02-23 92.73 93.71 91.02 91.69 3.8M
2021-02-22 91.58 93.56 91.33 92.58 4.4M
2021-02-19 90.21 92.35 90.09 92.09 3.3M
2021-02-18 89.32 90.49 88.60 90.02 3.6M
2021-02-17 90.30 90.71 89.10 89.99 3.3M
2021-02-16 90.42 91.12 90.09 90.75 5.0M
2021-02-12 88.60 90.41 88.60 90.14 3.3M
2021-02-11 88.94 89.16 87.67 88.75 3.9M
2021-02-10 89.16 89.39 87.62 88.18 3.2M
2021-02-09 86.81 88.72 86.01 88.47 3.7M
2021-02-08 88.27 88.53 86.98 87.26 5.1M
2021-02-05 89.44 89.53 88.50 88.55 3.1M
2021-02-04 89.33 89.79 87.87 88.42 4.0M
2021-02-03 89.56 90.02 89.07 89.32 3.2M
2021-02-02 87.57 90.16 87.15 89.64 3.9M
2021-02-01 86.18 87.57 86.18 87.05 4.3M
2021-01-29 86.01 87.50 85.53 85.76 5.6M
2021-01-28 85.37 87.81 84.43 86.70 5.1M
2021-01-27 85.34 85.91 83.11 83.89 6.9M
2021-01-26 87.96 88.74 86.60 86.83 3.8M
2021-01-25 87.73 88.07 85.88 87.88 5.0M
2021-01-22 89.46 90.49 87.53 87.64 6.6M
2021-01-21 92.59 92.78 91.19 91.61 4.3M
2021-01-20 93.00 93.34 92.11 93.21 4.4M
2021-01-19 93.73 94.35 92.54 92.66 3.1M
2021-01-15 93.17 93.83 91.90 93.42 4.2M
2021-01-14 94.71 94.85 93.28 93.49 3.3M
2021-01-13 95.75 95.98 94.05 94.64 5.1M
2021-01-12 95.14 96.45 94.75 95.89 3.2M
2021-01-11 95.44 97.54 95.12 95.99 4.1M
2021-01-08 93.86 96.27 93.86 95.84 4.2M
2021-01-07 92.70 94.46 92.06 94.03 3.9M
2021-01-06 89.28 92.03 89.24 91.86 4.5M
2021-01-05 87.88 90.09 87.81 89.48 3.5M
2021-01-04 90.66 91.04 87.39 87.99 5.2M