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
2022-12-21 78.98 78.98 78.98 78.98 0.0M
2022-11-22 83.15 83.15 83.15 83.15 0.0M
2022-11-17 83.84 83.84 83.84 83.84 0.0M
2022-11-14 83.74 83.74 83.74 83.74 0.0M
2022-10-26 75.52 75.52 75.52 75.52 0.0M
2022-10-21 72.03 72.03 72.03 72.03 0.0M
2022-10-18 73.52 73.52 73.52 73.52 0.0M
2022-10-17 72.57 72.57 72.57 72.57 0.0M
2022-10-14 72.04 72.04 72.04 72.04 0.0M
2022-10-13 69.51 69.51 69.51 69.51 0.0M
2022-10-11 67.53 67.53 67.53 67.53 0.0M
2022-10-06 70.66 70.66 70.66 70.66 0.0M
2022-10-03 70.60 70.60 68.79 69.93 0.0M
2022-09-30 70.24 70.24 70.24 70.24 0.0M
2022-09-21 74.78 74.78 74.78 74.78 0.0M
2022-09-19 80.41 80.41 80.41 80.41 0.0M
2022-09-13 81.09 81.09 81.09 81.09 0.0M
2022-09-09 80.56 80.56 80.56 80.56 0.0M
2022-09-06 79.80 80.33 79.80 80.33 0.0M
2022-09-01 80.76 80.76 80.76 80.76 0.0M
2022-08-31 80.51 80.92 79.55 80.92 0.0M
2022-08-15 85.25 85.25 85.25 85.25 0.0M
2022-08-10 84.69 85.11 84.69 85.11 0.0M
2022-08-09 82.53 82.53 82.53 82.53 0.0M
2022-08-05 83.75 84.18 82.94 83.61 0.0M
2022-08-04 84.38 84.38 84.27 84.27 0.0M
2022-08-02 83.16 83.67 83.16 83.67 0.0M
2022-08-01 82.73 82.73 82.73 82.73 0.0M
2022-07-29 81.30 82.32 81.27 82.23 0.0M
2022-07-27 80.99 82.00 80.99 81.94 0.0M
2022-07-25 82.39 83.17 82.12 82.35 0.0M
2022-07-22 83.56 83.56 83.40 83.40 0.0M
2022-07-14 74.75 74.75 74.75 74.75 0.0M
2022-07-08 75.12 75.12 75.12 75.12 0.0M
2022-07-07 76.19 76.19 76.19 76.19 0.0M
2022-07-06 77.18 77.18 77.18 77.18 0.0M
2022-07-05 74.99 75.41 74.99 75.41 0.0M
2022-07-01 75.94 75.94 75.94 75.94 0.0M
2022-06-27 75.02 75.02 75.02 75.02 0.0M
2022-06-24 76.23 76.23 76.23 76.23 0.0M
2022-06-23 73.42 73.42 73.42 73.42 0.0M
2022-06-15 74.14 74.14 73.35 73.35 0.0M
2022-06-14 75.51 75.51 74.14 74.14 0.0M
2022-06-13 74.59 74.59 74.59 74.59 0.0M
2022-06-08 76.43 76.43 76.43 76.43 0.0M
2022-06-03 76.10 76.10 75.53 75.53 0.0M
2022-06-02 62.18 76.03 62.18 76.03 0.0M
2022-05-23 73.04 73.66 72.10 72.89 0.0M
2022-05-18 81.32 81.32 78.92 79.21 0.0M
2022-05-17 81.64 82.75 81.09 82.03 0.0M
2022-05-11 84.30 84.30 84.30 84.30 0.0M
2022-04-29 84.70 84.70 83.57 83.57 0.0M
2022-04-27 84.61 84.61 84.61 84.61 0.0M
2022-04-25 81.16 82.89 81.16 82.89 0.0M
2022-04-22 83.16 83.33 82.36 82.36 0.0M
2022-04-06 80.16 80.40 80.16 80.40 0.0M
2022-04-05 82.89 82.89 81.10 81.10 0.0M
2022-04-01 81.41 81.41 81.41 81.41 0.0M
2022-03-30 87.78 87.78 87.78 87.78 0.0M
2022-03-25 85.00 85.41 85.00 85.41 0.0M
2022-03-23 86.89 86.89 86.42 86.42 0.0M
2022-03-22 88.96 88.96 88.96 88.96 0.0M
2022-03-21 88.23 89.37 88.23 89.37 0.0M
2022-03-16 87.26 88.93 87.26 88.58 0.0M
2022-03-15 85.70 85.70 85.70 85.70 0.0M
2022-03-11 85.73 85.73 85.70 85.70 0.0M
2022-03-10 85.40 86.91 85.40 85.68 0.0M
2022-03-08 90.19 90.19 90.19 90.19 0.0M
2022-03-07 95.28 95.28 93.58 93.58 0.0M
2022-02-25 87.33 87.33 86.02 86.28 0.0M
2022-02-21 87.08 87.08 87.08 87.08 0.0M
2022-02-18 87.89 87.89 87.61 87.61 0.0M
2022-02-11 87.58 87.58 87.58 87.58 0.0M
2022-02-09 91.36 91.36 90.54 90.54 0.0M
2022-02-07 89.19 89.19 89.19 89.19 0.0M
2022-02-04 89.95 89.95 89.95 89.95 0.0M
2022-02-01 89.95 89.95 89.95 89.95 0.0M
2022-01-21 93.99 93.99 93.72 93.73 0.0M
2022-01-19 96.97 96.97 96.60 96.60 0.0M
2022-01-12 101.60 101.60 101.31 101.50 0.0M
2022-01-10 105.98 105.98 102.96 103.40 0.0M
2022-01-07 106.37 106.37 106.37 106.37 0.0M
2022-01-03 105.00 105.00 105.00 105.00 0.0M