GXO Logistics Inc

GXO
🏛️ 美国 →
52.91
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 91.45 92.49 90.31 90.83 0.3M
2021-12-30 90.39 92.51 89.77 91.22 0.6M
2021-12-29 91.97 92.28 89.43 90.54 0.3M
2021-12-28 91.58 92.87 91.07 91.57 0.4M
2021-12-27 92.50 92.55 90.52 91.40 0.4M
2021-12-23 90.25 92.73 90.25 91.83 0.5M
2021-12-22 88.77 91.78 88.40 90.11 0.7M
2021-12-21 85.25 89.07 85.25 88.54 1.0M
2021-12-20 85.25 86.07 82.62 83.83 0.8M
2021-12-17 84.63 87.92 83.26 86.39 2.3M
2021-12-16 88.94 89.32 83.29 85.00 1.2M
2021-12-15 84.32 88.50 82.85 87.94 1.6M
2021-12-14 85.27 87.59 83.50 85.06 1.1M
2021-12-13 87.00 87.16 83.70 86.51 1.4M
2021-12-10 88.74 89.46 83.61 85.78 2.3M
2021-12-09 91.02 93.70 90.06 92.85 0.5M
2021-12-08 94.56 94.56 90.65 91.13 0.7M
2021-12-07 94.55 96.82 92.42 94.37 0.7M
2021-12-06 88.65 93.00 86.84 92.80 0.9M
2021-12-03 92.57 94.04 85.72 88.02 1.2M
2021-12-02 92.05 94.15 90.35 92.10 0.9M
2021-12-01 96.97 97.89 91.60 92.02 0.7M
2021-11-30 100.16 100.71 93.32 96.05 2.0M
2021-11-29 99.00 102.57 97.94 100.76 0.7M
2021-11-26 97.04 98.12 95.26 97.36 0.3M
2021-11-24 96.22 98.73 95.69 98.62 0.4M
2021-11-23 99.03 101.54 93.80 96.49 0.9M
2021-11-22 101.09 105.07 101.01 103.03 0.6M
2021-11-19 102.51 103.88 99.46 101.04 0.8M
2021-11-18 105.68 105.92 102.00 103.57 0.8M
2021-11-17 102.00 105.38 100.62 103.51 0.8M
2021-11-16 98.04 101.89 98.04 101.32 0.5M
2021-11-15 98.22 98.85 96.18 98.63 0.3M
2021-11-12 96.17 100.09 95.45 98.56 0.4M
2021-11-11 93.58 97.30 92.90 95.71 0.4M
2021-11-10 95.29 95.65 91.89 93.24 0.3M
2021-11-09 94.79 96.36 93.01 96.03 0.4M
2021-11-08 94.30 96.00 93.57 94.68 0.5M
2021-11-05 98.11 98.14 92.23 93.49 0.6M
2021-11-04 99.80 100.64 96.13 96.78 0.5M
2021-11-03 95.67 99.00 93.21 98.79 0.6M
2021-11-02 92.71 95.79 88.98 94.84 1.0M
2021-11-01 90.01 92.23 89.51 90.82 1.0M
2021-10-29 88.80 91.09 87.89 88.80 0.6M
2021-10-28 86.41 88.87 86.25 88.85 0.4M
2021-10-27 89.45 91.10 86.20 86.32 1.0M
2021-10-26 87.20 91.61 87.20 88.29 1.1M
2021-10-25 85.50 86.55 84.87 86.22 0.3M
2021-10-22 86.02 87.11 85.56 85.72 0.4M
2021-10-21 85.45 86.21 83.16 85.75 0.5M
2021-10-20 84.89 86.02 84.89 85.61 0.4M
2021-10-19 86.25 87.99 84.89 84.99 0.5M
2021-10-18 83.08 86.20 82.37 85.79 0.5M
2021-10-15 81.50 84.45 80.12 83.10 0.9M
2021-10-14 81.28 82.68 79.86 81.23 1.0M
2021-10-13 76.32 83.08 75.37 79.21 1.2M
2021-10-12 73.59 76.54 73.15 75.86 0.6M
2021-10-11 75.00 75.50 73.35 73.73 1.0M
2021-10-08 78.20 78.75 75.17 75.51 0.7M
2021-10-07 78.27 80.79 77.82 79.02 0.5M
2021-10-06 77.21 78.40 76.19 77.77 0.5M
2021-10-05 77.99 79.58 76.38 78.37 0.5M
2021-10-04 80.36 80.66 77.70 78.02 0.7M
2021-10-01 78.22 81.08 78.00 80.03 0.5M
2021-09-30 77.49 79.79 77.09 78.44 0.5M
2021-09-29 77.85 78.24 75.71 77.63 0.6M
2021-09-28 78.04 78.32 75.31 77.73 0.7M
2021-09-27 79.00 80.18 77.85 78.55 0.6M
2021-09-24 80.85 81.80 79.33 80.17 0.4M
2021-09-23 82.81 84.94 81.45 82.10 0.7M
2021-09-22 83.71 84.66 81.85 83.78 0.5M
2021-09-21 80.10 84.38 80.01 83.38 0.8M
2021-09-20 77.73 79.98 77.11 79.80 1.1M
2021-09-17 83.72 85.75 80.93 81.32 2.1M
2021-09-16 81.10 84.98 80.69 83.75 1.0M
2021-09-15 80.77 81.18 79.11 79.51 1.0M
2021-09-14 80.99 83.40 79.95 81.34 0.8M
2021-09-13 82.74 84.19 78.92 80.99 0.7M
2021-09-10 83.00 84.42 82.22 82.71 0.4M
2021-09-09 82.21 84.84 81.78 82.60 0.6M
2021-09-08 84.20 84.84 81.61 82.65 0.6M
2021-09-07 87.18 87.49 84.21 84.63 1.0M
2021-09-03 84.74 87.54 84.29 86.97 0.5M
2021-09-02 83.30 86.50 83.02 85.48 0.9M
2021-09-01 81.48 84.35 79.40 83.01 0.8M
2021-08-31 84.57 85.06 81.06 81.79 1.3M
2021-08-30 85.74 85.92 83.70 84.93 0.6M
2021-08-27 84.73 87.48 83.76 85.63 0.7M
2021-08-26 86.78 87.22 83.08 84.36 1.1M
2021-08-25 84.01 89.30 84.01 87.04 1.3M
2021-08-24 80.60 85.00 79.86 84.05 1.6M
2021-08-23 78.32 80.04 77.15 79.06 1.0M
2021-08-20 76.96 78.89 76.00 77.05 1.0M
2021-08-19 76.00 80.11 75.96 76.83 1.6M
2021-08-18 75.69 79.09 74.39 76.58 1.1M
2021-08-17 79.00 80.80 72.69 74.43 1.4M
2021-08-16 79.87 80.75 75.05 79.17 1.5M
2021-08-13 75.73 82.26 74.50 78.47 1.9M
2021-08-12 69.04 76.62 68.67 75.87 2.5M
2021-08-11 67.25 70.14 65.51 69.40 1.6M
2021-08-10 65.24 69.47 61.05 65.95 2.3M
2021-08-09 63.87 67.38 63.02 64.87 2.3M
2021-08-06 66.10 67.93 62.60 64.00 2.4M
2021-08-05 70.46 71.04 64.89 65.60 3.1M
2021-08-04 67.20 77.48 67.20 70.53 3.6M
2021-08-03 66.49 71.17 63.20 66.38 4.6M
2021-08-02 57.00 65.53 54.03 63.07 4.9M