CSX Corp

CSXC34
🏛️ 巴西 →
93.24
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 93.24 93.24 93.24 93.24 0.0M
2025-09-24 90.27 90.27 89.28 89.28 0.0M
2025-09-22 88.81 88.81 88.81 88.81 0.0M
2025-09-18 87.93 87.93 87.93 87.93 0.0M
2025-09-16 85.86 85.86 85.86 85.86 0.0M
2025-09-15 86.49 86.49 86.49 86.49 0.0M
2025-09-12 88.11 88.11 87.48 87.48 0.0M
2025-08-27 87.23 87.23 87.23 87.23 0.0M
2025-08-25 94.67 94.67 88.75 88.75 0.0M
2025-08-22 93.73 94.03 93.73 93.73 0.0M
2025-08-20 99.20 99.20 99.20 99.20 0.0M
2025-08-19 100.82 101.31 100.10 100.30 0.0M
2025-08-18 97.50 97.80 97.50 97.60 0.0M
2025-08-15 97.90 97.90 97.90 97.90 0.0M
2025-08-11 95.80 95.80 95.40 95.40 0.0M
2025-08-07 97.40 97.40 97.40 97.40 0.0M
2025-07-31 98.30 98.30 98.30 98.30 0.0M
2025-07-29 100.00 100.00 98.30 98.30 0.0M
2025-07-25 100.00 100.00 99.60 99.60 0.0M
2025-07-22 97.50 97.90 97.50 97.60 0.0M
2025-07-17 95.04 95.04 95.04 95.04 0.0M
2025-07-16 93.60 93.60 92.60 92.60 0.0M
2025-07-14 94.18 94.29 94.18 94.29 0.0M
2025-07-10 92.40 93.20 92.40 93.20 0.0M
2025-07-09 91.08 91.08 91.08 91.08 0.0M
2025-07-07 90.45 90.45 90.45 90.45 0.0M
2025-07-02 91.20 91.20 90.81 90.81 0.0M
2025-07-01 89.46 89.46 89.46 89.46 0.0M
2025-06-24 89.46 89.46 89.46 89.46 0.0M
2025-06-23 89.00 89.00 89.00 89.00 0.0M
2025-06-18 88.56 89.00 88.56 89.00 0.0M
2025-06-17 88.15 88.15 88.15 88.15 0.0M
2025-06-06 90.45 90.45 90.45 90.45 0.0M
2025-06-04 89.08 90.25 89.08 90.25 0.0M
2025-06-03 87.93 89.44 87.93 89.44 0.0M
2025-05-30 90.00 90.50 90.00 90.21 0.0M
2025-05-21 87.50 87.50 86.31 86.31 0.0M
2025-05-15 87.20 89.01 87.20 89.01 0.0M
2025-05-14 85.64 87.20 85.64 87.20 0.0M
2025-05-12 85.36 86.24 85.36 86.16 0.0M
2025-05-09 81.15 81.15 81.15 81.15 0.0M
2025-05-08 82.64 82.64 82.64 82.64 0.0M
2025-05-06 80.32 80.32 80.32 80.32 0.0M
2025-05-05 80.00 81.24 80.00 81.24 0.0M
2025-04-29 78.40 78.40 78.40 78.40 0.0M
2025-04-28 78.22 78.22 78.22 78.22 0.0M
2025-04-25 80.16 80.16 80.16 80.16 0.0M
2025-04-22 79.04 79.04 79.04 79.04 0.0M
2025-04-17 81.00 81.00 81.00 81.00 0.0M
2025-04-16 81.65 81.65 81.65 81.65 0.0M
2025-04-14 82.15 83.20 81.85 83.20 0.0M
2025-04-11 81.80 82.05 81.80 82.05 0.0M
2025-04-09 80.50 82.70 80.00 82.70 0.0M
2025-04-07 79.12 79.12 79.12 79.12 0.0M
2025-03-31 84.12 84.14 84.03 84.14 0.0M
2025-03-26 84.08 84.08 84.08 84.08 0.0M
2025-03-25 86.22 86.22 84.60 84.60 0.0M
2025-03-24 85.28 85.28 85.28 85.28 0.0M
2025-03-21 84.80 84.80 84.80 84.80 0.0M
2025-03-20 85.28 85.28 85.28 85.28 0.0M
2025-03-19 85.93 85.93 85.93 85.93 0.0M
2025-03-18 85.95 85.95 85.95 85.95 0.0M
2025-03-17 85.50 85.65 85.50 85.65 0.0M
2025-03-13 86.00 86.00 86.00 86.00 0.0M
2025-03-12 85.23 86.00 85.23 86.00 0.0M
2025-03-10 89.13 89.30 89.13 89.30 0.0M
2025-03-07 89.13 89.13 89.13 89.13 0.0M
2025-03-06 88.85 89.35 88.80 88.80 0.0M
2025-02-28 93.92 93.92 93.50 93.50 0.0M
2025-02-27 92.56 93.00 92.56 93.00 0.0M
2025-02-26 92.54 92.54 92.54 92.54 0.0M
2025-02-25 92.08 92.08 91.66 91.66 0.0M
2025-02-21 91.23 91.23 91.23 91.23 0.0M
2025-02-20 91.99 92.14 91.99 92.14 0.0M
2025-02-19 92.90 93.00 92.70 93.00 0.0M
2025-02-18 95.90 95.90 95.90 95.90 0.0M
2025-02-14 95.50 95.76 95.50 95.76 0.0M
2025-02-13 95.60 95.60 95.60 95.60 0.0M
2025-02-12 94.91 94.91 94.15 94.15 0.0M
2025-02-11 94.20 95.25 94.20 95.25 0.0M
2025-02-10 94.46 94.46 94.46 94.46 0.0M
2025-02-06 96.51 96.51 94.05 94.05 0.0M
2025-02-03 94.68 94.68 94.68 94.68 0.0M
2025-01-31 94.70 96.03 94.70 96.03 0.0M
2025-01-29 96.07 97.38 96.07 97.38 0.0M
2025-01-27 98.69 99.09 98.69 99.09 0.0M
2025-01-24 94.00 96.72 94.00 96.72 0.0M
2025-01-23 99.40 100.00 99.40 99.72 0.0M
2025-01-22 98.70 98.70 98.70 98.70 0.0M
2025-01-21 99.35 99.35 99.35 99.35 0.0M
2025-01-17 100.19 100.19 99.80 99.80 0.0M
2025-01-16 98.27 98.27 98.27 98.27 0.0M
2025-01-13 96.00 97.40 96.00 96.88 0.0M
2025-01-10 98.00 98.00 97.70 97.70 0.0M
2025-01-09 97.99 97.99 97.99 97.99 0.0M
2025-01-08 99.08 99.08 98.60 98.60 0.0M
2025-01-07 97.04 98.10 97.04 98.10 0.0M
2025-01-03 99.69 100.10 98.98 98.98 0.1M
2025-01-02 101.00 101.10 98.89 99.02 0.0M