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
2025-09-29 34.95 35.92 34.85 35.85 30.0M
2025-09-26 33.78 34.11 33.58 34.01 12.9M
2025-09-25 34.04 34.22 33.71 33.78 20.5M
2025-09-24 33.91 34.30 33.46 33.82 14.0M
2025-09-23 33.35 34.32 33.30 34.07 27.7M
2025-09-22 32.98 33.46 32.84 33.20 22.4M
2025-09-19 33.51 33.59 32.89 32.98 27.1M
2025-09-18 33.11 33.57 32.71 33.43 14.7M
2025-09-17 32.54 33.07 32.48 32.77 11.8M
2025-09-16 32.59 32.81 32.41 32.47 12.2M
2025-09-15 32.56 32.71 32.18 32.50 7.7M
2025-09-12 32.74 32.90 32.45 32.47 9.3M
2025-09-11 32.03 32.89 31.96 32.85 10.3M
2025-09-10 32.07 32.34 31.80 32.05 8.5M
2025-09-09 32.37 32.52 32.19 32.20 9.8M
2025-09-08 32.50 32.58 32.00 32.43 16.0M
2025-09-05 32.61 32.76 32.17 32.53 9.7M
2025-09-04 32.23 32.70 32.05 32.66 10.9M
2025-09-03 32.15 32.28 31.91 32.28 18.6M
2025-09-02 32.16 32.30 31.96 32.19 11.0M
2025-08-29 32.59 32.77 32.26 32.51 13.5M
2025-08-28 32.79 33.20 32.51 32.66 19.0M
2025-08-27 32.28 32.57 32.08 32.54 25.3M
2025-08-26 32.31 32.61 32.04 32.41 34.7M
2025-08-25 34.79 34.92 32.28 32.81 64.4M
2025-08-22 36.13 37.21 33.58 34.58 81.2M
2025-08-21 35.87 36.15 35.70 35.87 9.3M
2025-08-20 36.46 36.74 35.97 35.99 16.4M
2025-08-19 35.96 37.25 35.96 36.52 42.9M
2025-08-18 36.15 36.31 35.72 35.99 19.4M
2025-08-15 36.43 36.45 36.01 36.32 17.9M
2025-08-14 35.92 36.54 35.73 36.35 23.9M
2025-08-13 35.98 36.11 35.66 36.08 21.5M
2025-08-12 35.49 36.03 34.86 35.82 20.8M
2025-08-11 35.43 35.60 34.89 35.23 14.3M
2025-08-08 35.40 35.82 35.31 35.43 10.9M
2025-08-07 36.11 36.19 35.17 35.25 14.5M
2025-08-06 35.62 36.10 35.51 36.01 12.1M
2025-08-05 35.50 35.67 35.33 35.65 11.5M
2025-08-04 35.10 35.67 35.07 35.46 13.5M
2025-08-01 35.27 35.31 34.66 35.01 19.3M
2025-07-31 35.10 36.05 35.01 35.54 26.4M
2025-07-30 35.49 35.65 35.13 35.29 12.8M
2025-07-29 35.99 36.04 34.68 35.42 42.7M
2025-07-28 35.76 36.16 35.51 35.71 21.5M
2025-07-25 35.38 36.00 35.04 35.76 31.7M
2025-07-24 36.37 36.38 34.94 35.00 34.9M
2025-07-23 35.29 35.34 34.91 34.97 32.2M
2025-07-22 34.84 35.26 34.68 35.23 21.0M
2025-07-21 34.74 34.74 34.27 34.36 12.5M
2025-07-18 35.34 35.62 34.24 34.39 24.9M
2025-07-17 34.37 34.80 34.04 34.50 28.9M
2025-07-16 33.59 33.70 33.12 33.26 11.6M
2025-07-15 33.92 34.06 33.45 33.48 16.5M
2025-07-14 33.94 34.17 33.65 33.98 15.3M
2025-07-11 33.40 34.59 33.28 34.10 27.3M
2025-07-10 33.28 33.98 33.21 33.54 9.8M
2025-07-09 33.43 33.48 33.16 33.33 9.2M
2025-07-08 33.11 33.62 32.98 33.39 11.2M
2025-07-07 33.49 33.59 32.97 33.05 11.9M
2025-07-03 33.61 33.77 33.53 33.60 5.6M
2025-07-02 33.45 33.70 33.32 33.61 8.6M
2025-07-01 32.74 33.82 32.63 33.47 12.9M
2025-06-30 32.80 32.81 32.56 32.63 12.1M
2025-06-27 32.58 32.98 32.46 32.91 20.4M
2025-06-26 32.60 32.80 32.45 32.57 12.4M
2025-06-25 32.46 32.52 32.10 32.49 11.2M
2025-06-24 32.42 32.60 32.29 32.48 12.9M
2025-06-23 32.19 32.48 31.94 32.42 12.4M
2025-06-20 32.43 32.48 31.84 32.06 31.0M
2025-06-18 32.19 32.52 32.08 32.24 12.8M
2025-06-17 32.49 32.52 32.04 32.12 13.0M
2025-06-16 32.24 32.62 32.16 32.56 11.7M
2025-06-13 32.28 32.48 32.03 32.12 9.0M
2025-06-12 32.24 32.40 31.99 32.39 9.4M
2025-06-11 32.59 32.65 32.16 32.32 12.1M
2025-06-10 32.12 33.09 31.92 32.61 24.6M
2025-06-09 32.34 32.38 31.91 31.98 14.8M
2025-06-06 31.97 32.35 31.97 32.23 16.2M
2025-06-05 31.91 31.92 31.64 31.74 11.8M
2025-06-04 31.84 32.06 31.66 31.93 13.7M
2025-06-03 31.24 31.91 31.15 31.86 18.2M
2025-06-02 31.38 31.42 30.85 31.24 25.2M
2025-05-30 31.26 31.77 31.18 31.59 23.0M
2025-05-29 31.47 31.66 31.21 31.42 15.0M
2025-05-28 31.50 31.67 31.32 31.34 13.8M
2025-05-27 31.10 31.58 30.93 31.43 17.9M
2025-05-23 30.26 30.96 30.17 30.82 21.1M
2025-05-22 30.52 30.88 30.32 30.64 18.4M
2025-05-21 31.12 31.12 30.43 30.49 13.8M
2025-05-20 31.02 31.35 31.02 31.23 15.0M
2025-05-19 31.09 31.23 30.98 31.21 10.6M
2025-05-16 31.27 31.40 31.03 31.32 11.4M
2025-05-15 30.96 31.42 30.86 31.30 15.6M
2025-05-14 30.43 31.12 30.32 31.03 21.9M
2025-05-13 30.33 30.72 30.25 30.54 16.8M
2025-05-12 29.98 30.56 29.75 30.31 15.7M
2025-05-09 28.92 29.17 28.66 28.74 9.6M
2025-05-08 28.57 29.19 28.33 28.96 13.8M
2025-05-07 28.25 28.50 28.13 28.37 11.5M
2025-05-06 28.33 28.43 28.05 28.09 8.8M
2025-05-05 28.54 28.78 28.39 28.47 9.5M
2025-05-02 28.37 28.80 28.37 28.70 11.5M
2025-05-01 28.01 28.24 27.74 28.11 13.0M
2025-04-30 27.89 28.12 27.52 28.07 12.7M
2025-04-29 27.75 28.11 27.70 28.05 9.9M
2025-04-28 27.85 28.02 27.59 27.87 12.6M
2025-04-25 27.90 28.07 27.67 27.84 14.4M
2025-04-24 27.40 28.18 27.18 28.14 13.6M
2025-04-23 28.28 28.51 27.46 27.59 15.9M
2025-04-22 27.62 27.91 27.47 27.78 16.2M
2025-04-21 27.39 27.54 27.00 27.46 28.5M
2025-04-17 27.29 28.02 27.27 27.68 21.4M
2025-04-16 27.60 27.96 27.16 27.35 25.3M
2025-04-15 28.22 28.45 27.84 27.90 15.2M
2025-04-14 28.20 28.45 27.96 28.27 17.1M
2025-04-11 27.75 28.08 27.35 28.01 15.0M
2025-04-10 28.23 28.36 27.13 27.82 16.6M
2025-04-09 26.43 28.78 26.29 28.66 26.9M
2025-04-08 27.49 27.97 26.31 26.69 22.2M
2025-04-07 27.23 27.99 26.22 27.09 32.1M
2025-04-04 27.57 27.73 26.95 27.21 26.5M
2025-04-03 28.97 28.98 27.90 27.99 21.2M
2025-04-02 29.28 29.76 29.14 29.74 9.5M
2025-04-01 29.17 29.57 29.04 29.54 11.2M
2025-03-31 29.11 29.66 29.01 29.43 23.5M
2025-03-28 29.86 29.93 29.09 29.11 9.6M
2025-03-27 29.85 30.01 29.57 29.92 10.4M
2025-03-26 29.56 29.95 29.26 29.90 14.0M
2025-03-25 29.74 29.84 29.47 29.53 10.8M
2025-03-24 29.83 29.94 29.58 29.85 13.2M
2025-03-21 29.69 29.83 29.46 29.57 25.4M
2025-03-20 29.90 30.17 29.75 29.98 16.1M
2025-03-19 30.21 30.37 29.99 30.07 12.1M
2025-03-18 30.36 30.50 29.99 30.26 11.5M
2025-03-17 29.99 30.40 29.92 30.33 9.2M
2025-03-14 29.35 30.05 29.22 30.01 16.4M
2025-03-13 29.60 29.74 28.98 29.13 16.5M
2025-03-12 29.50 29.74 29.29 29.55 13.9M
2025-03-11 30.71 30.71 29.50 29.52 15.1M
2025-03-10 31.26 31.53 30.56 30.65 20.1M
2025-03-07 30.76 31.40 30.71 31.26 19.4M
2025-03-06 30.95 31.08 30.55 30.93 23.0M
2025-03-05 31.06 31.55 30.62 30.92 21.6M
2025-03-04 31.82 31.91 31.17 31.20 19.8M
2025-03-03 32.15 32.40 31.74 31.93 11.3M
2025-02-28 32.15 32.27 31.61 32.01 21.1M
2025-02-27 31.82 32.25 31.68 32.01 9.3M
2025-02-26 32.05 32.17 31.81 31.98 8.7M
2025-02-25 31.97 32.26 31.88 32.09 13.0M
2025-02-24 32.47 32.49 31.72 31.81 16.2M
2025-02-21 32.47 32.47 31.79 32.30 23.6M
2025-02-20 32.32 32.55 32.12 32.46 11.7M
2025-02-19 33.53 33.55 32.32 32.41 13.7M
2025-02-18 33.40 33.74 33.28 33.64 15.0M
2025-02-14 33.25 33.49 33.17 33.37 10.7M
2025-02-13 33.09 33.14 32.83 33.10 11.0M
2025-02-12 32.63 33.05 32.62 32.92 7.7M
2025-02-11 32.95 33.24 32.92 33.11 9.2M
2025-02-10 32.75 33.11 32.69 33.08 9.9M
2025-02-07 32.78 32.83 32.36 32.59 16.9M
2025-02-06 33.04 33.12 32.64 32.74 6.6M
2025-02-05 32.98 33.06 32.76 32.88 7.5M
2025-02-04 32.35 32.97 32.33 32.87 12.2M
2025-02-03 32.48 32.95 32.05 32.51 15.2M
2025-01-31 32.85 33.40 32.77 32.87 21.7M
2025-01-30 32.94 33.19 32.64 32.86 12.1M
2025-01-29 32.75 33.62 32.75 32.98 16.4M
2025-01-28 33.35 33.68 32.65 32.68 14.5M
2025-01-27 32.85 33.83 32.57 33.64 20.3M
2025-01-24 32.05 33.02 32.00 32.69 25.1M
2025-01-23 33.88 34.10 33.48 33.67 17.4M
2025-01-22 33.22 33.50 33.05 33.24 13.7M
2025-01-21 33.02 33.28 32.78 33.27 9.3M
2025-01-17 33.36 33.39 32.66 32.73 20.7M
2025-01-16 32.33 32.98 32.02 32.97 21.7M
2025-01-15 32.68 32.73 32.43 32.46 13.7M
2025-01-14 32.01 32.19 31.92 32.14 12.9M
2025-01-13 31.66 31.97 31.53 31.89 16.6M
2025-01-10 31.93 32.14 31.71 31.78 13.6M
2025-01-08 32.20 32.31 31.88 32.20 9.7M
2025-01-07 32.01 32.41 31.96 32.19 12.8M
2025-01-06 32.27 32.49 31.97 32.00 13.5M
2025-01-03 32.40 32.51 32.12 32.34 17.5M
2025-01-02 32.55 32.68 32.07 32.16 14.1M