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
2022-12-30 42.78 43.07 42.10 42.69 0.5M
2022-12-29 41.81 43.81 41.71 43.63 0.6M
2022-12-28 42.97 43.22 40.94 41.32 0.6M
2022-12-27 42.91 43.53 42.30 43.01 0.5M
2022-12-23 42.18 43.05 41.53 43.03 0.4M
2022-12-22 42.57 43.02 41.29 42.14 0.6M
2022-12-21 42.53 43.78 42.53 43.30 0.6M
2022-12-20 42.85 43.33 41.66 42.04 1.0M
2022-12-19 42.54 43.47 42.00 43.10 0.6M
2022-12-16 44.00 44.45 42.00 42.41 3.3M
2022-12-15 45.16 45.90 44.35 44.40 0.9M
2022-12-14 45.62 47.65 45.61 46.34 1.1M
2022-12-13 46.46 48.33 45.43 46.12 1.9M
2022-12-12 42.86 44.18 42.03 43.96 0.7M
2022-12-09 43.56 44.27 43.23 43.36 0.4M
2022-12-08 43.71 44.49 43.42 43.90 0.6M
2022-12-07 42.96 43.99 42.53 43.34 0.9M
2022-12-06 44.72 44.72 42.29 43.40 1.4M
2022-12-05 46.13 46.67 44.68 44.81 0.7M
2022-12-02 46.03 47.09 45.41 46.77 0.7M
2022-12-01 46.69 47.56 45.95 46.35 0.7M
2022-11-30 44.13 47.08 43.78 46.86 1.4M
2022-11-29 43.11 43.83 42.82 43.42 0.6M
2022-11-28 43.13 43.95 42.53 42.90 0.9M
2022-11-25 43.75 44.07 43.35 43.88 0.2M
2022-11-23 42.82 43.98 42.45 43.89 0.6M
2022-11-22 41.74 43.07 41.21 42.61 0.7M
2022-11-21 41.32 41.80 40.21 41.21 0.7M
2022-11-18 42.97 43.22 41.68 42.15 0.5M
2022-11-17 41.58 41.96 40.70 41.94 1.0M
2022-11-16 44.09 44.66 42.29 42.81 1.0M
2022-11-15 44.95 46.61 44.57 45.02 1.2M
2022-11-14 44.25 44.60 43.12 44.03 1.0M
2022-11-11 42.95 45.78 42.78 44.94 2.1M
2022-11-10 38.30 42.96 38.17 42.34 2.5M
2022-11-09 36.87 39.40 36.56 36.99 6.7M
2022-11-08 36.28 37.38 34.51 36.52 1.2M
2022-11-07 35.43 36.33 35.40 36.21 1.1M
2022-11-04 35.57 35.94 34.55 35.07 1.0M
2022-11-03 34.89 35.45 33.95 34.78 0.6M
2022-11-02 37.06 37.44 35.07 35.25 0.8M
2022-11-01 37.52 37.83 36.72 37.46 0.7M
2022-10-31 36.40 36.95 36.24 36.54 0.7M
2022-10-28 36.58 36.76 35.25 36.70 1.0M
2022-10-27 36.71 37.34 36.18 36.66 1.0M
2022-10-26 36.06 37.64 36.06 36.34 0.7M
2022-10-25 33.89 36.25 33.75 35.98 1.2M
2022-10-24 34.19 34.27 32.90 33.20 1.0M
2022-10-21 33.98 34.30 33.11 33.90 0.9M
2022-10-20 34.15 35.20 33.80 34.18 0.8M
2022-10-19 36.48 36.48 33.71 34.35 0.9M
2022-10-18 37.25 37.89 36.01 36.67 1.0M
2022-10-17 35.19 36.35 35.03 36.22 1.3M
2022-10-14 35.00 35.47 33.56 33.99 1.2M
2022-10-13 33.07 34.96 32.10 34.43 1.4M
2022-10-12 34.50 34.91 34.13 34.27 0.8M
2022-10-11 34.97 35.29 34.25 34.60 0.8M
2022-10-10 34.95 35.30 34.40 35.07 0.6M
2022-10-07 35.90 36.05 34.01 34.54 1.3M
2022-10-06 37.07 37.79 36.46 36.61 0.9M
2022-10-05 37.24 38.05 36.49 37.76 1.0M
2022-10-04 37.83 38.50 37.75 38.06 1.1M
2022-10-03 35.51 37.30 34.80 36.83 1.0M
2022-09-30 35.56 36.34 34.98 35.06 1.0M
2022-09-29 36.88 37.33 35.40 35.92 1.1M
2022-09-28 35.91 37.62 35.82 37.59 0.8M
2022-09-27 35.74 36.17 34.67 35.99 1.4M
2022-09-26 36.42 37.13 35.35 35.40 1.1M
2022-09-23 37.58 37.69 36.21 36.72 1.6M
2022-09-22 40.42 40.79 38.63 38.70 1.7M
2022-09-21 39.58 42.07 39.16 40.75 1.6M
2022-09-20 40.84 41.11 39.39 39.48 0.9M
2022-09-19 39.39 41.36 39.31 41.29 1.2M
2022-09-16 42.29 42.43 39.17 40.09 6.1M
2022-09-15 45.36 46.68 43.68 43.72 1.1M
2022-09-14 45.26 45.99 44.87 45.68 1.0M
2022-09-13 45.32 46.06 45.01 45.23 1.1M
2022-09-12 47.00 47.91 46.60 47.04 0.8M
2022-09-09 45.55 46.67 45.55 46.43 0.7M
2022-09-08 44.85 45.73 44.07 45.18 1.2M
2022-09-07 43.99 45.38 43.13 45.14 1.0M
2022-09-06 43.67 44.54 42.69 44.31 1.2M
2022-09-02 44.23 44.52 42.89 43.07 0.6M
2022-09-01 44.25 44.37 42.10 43.48 1.3M
2022-08-31 45.50 45.80 44.38 44.38 1.1M
2022-08-30 45.06 45.75 44.42 45.08 0.8M
2022-08-29 45.00 45.55 44.32 44.36 0.6M
2022-08-26 48.09 48.25 45.45 45.47 0.9M
2022-08-25 46.91 47.86 46.79 47.72 0.8M
2022-08-24 46.05 46.68 45.37 46.65 0.9M
2022-08-23 45.18 46.07 45.03 45.81 1.0M
2022-08-22 46.34 46.34 44.54 45.05 1.1M
2022-08-19 47.44 47.81 46.43 47.29 1.1M
2022-08-18 47.12 47.93 46.63 47.76 0.9M
2022-08-17 48.67 48.67 47.25 47.49 1.0M
2022-08-16 48.92 49.85 48.22 49.34 0.9M
2022-08-15 49.51 49.65 48.29 48.89 1.3M
2022-08-12 49.69 49.76 47.42 49.76 2.8M
2022-08-11 49.93 52.08 49.73 51.29 1.0M
2022-08-10 49.04 49.77 48.61 49.28 0.9M
2022-08-09 48.98 48.98 46.76 47.09 0.9M
2022-08-08 48.41 50.06 48.10 49.09 0.9M
2022-08-05 50.50 50.50 47.90 48.07 1.4M
2022-08-04 52.60 53.48 50.55 51.66 1.7M
2022-08-03 52.50 52.99 51.22 52.11 1.8M
2022-08-02 49.36 50.57 48.90 49.77 1.3M
2022-08-01 47.61 50.14 47.09 49.88 1.2M
2022-07-29 46.30 48.53 46.00 48.00 1.0M
2022-07-28 44.63 46.47 44.63 46.31 0.8M
2022-07-27 43.65 44.78 42.63 44.59 0.8M
2022-07-26 43.53 43.73 42.77 43.12 0.7M
2022-07-25 44.09 44.17 43.37 43.95 0.8M
2022-07-22 44.10 44.75 43.04 43.89 0.9M
2022-07-21 42.92 44.23 42.81 44.08 1.1M
2022-07-20 42.14 43.61 42.14 43.22 0.8M
2022-07-19 40.63 42.31 40.63 42.06 0.7M
2022-07-18 40.01 41.15 39.58 39.71 0.6M
2022-07-15 39.80 40.30 39.09 39.49 1.4M
2022-07-14 39.56 39.96 38.08 39.06 1.2M
2022-07-13 40.64 40.96 39.95 40.32 1.1M
2022-07-12 41.45 42.14 40.79 41.34 0.6M
2022-07-11 42.57 42.92 41.52 41.71 0.7M
2022-07-08 43.85 44.37 42.42 43.26 0.7M
2022-07-07 42.57 43.93 42.38 43.64 0.9M
2022-07-06 43.21 43.80 41.66 42.06 1.3M
2022-07-05 43.09 43.95 42.55 43.51 0.6M
2022-07-01 42.85 44.22 42.73 44.04 1.3M
2022-06-30 43.09 44.12 41.46 43.27 2.6M
2022-06-29 45.15 45.15 43.08 44.19 1.5M
2022-06-28 46.97 46.99 45.47 45.50 1.1M
2022-06-27 45.97 46.48 45.34 46.06 0.8M
2022-06-24 43.96 45.71 43.88 45.69 2.6M
2022-06-23 43.80 44.30 42.84 43.51 1.2M
2022-06-22 43.86 44.49 43.55 43.85 0.7M
2022-06-21 45.76 46.64 44.20 44.37 1.5M
2022-06-17 45.63 46.30 44.72 45.17 1.3M
2022-06-16 46.60 46.90 44.69 45.20 1.2M
2022-06-15 49.36 50.23 47.24 48.16 0.9M
2022-06-14 48.95 49.38 47.06 48.19 1.8M
2022-06-13 49.04 49.41 47.23 48.17 1.5M
2022-06-10 51.20 52.22 49.75 50.78 1.3M
2022-06-09 52.00 53.14 51.48 52.12 0.9M
2022-06-08 53.86 53.97 51.78 52.46 0.9M
2022-06-07 54.36 55.40 53.76 54.77 1.9M
2022-06-06 55.81 56.27 54.84 55.29 0.7M
2022-06-03 54.01 55.73 52.98 54.43 0.6M
2022-06-02 51.71 55.20 51.71 54.62 0.7M
2022-06-01 54.41 55.16 51.49 51.63 0.8M
2022-05-31 54.47 55.61 53.70 54.27 1.5M
2022-05-27 54.20 55.35 54.01 54.76 0.8M
2022-05-26 52.80 54.65 52.57 53.65 1.0M
2022-05-25 49.57 52.69 49.28 52.36 1.8M
2022-05-24 53.29 53.71 49.81 50.53 1.1M
2022-05-23 53.13 53.28 51.05 52.08 1.9M
2022-05-20 53.76 53.80 49.87 52.74 0.9M
2022-05-19 52.69 54.26 52.58 52.89 1.3M
2022-05-18 54.10 55.26 52.51 53.40 2.2M
2022-05-17 54.67 55.50 54.11 55.08 0.6M
2022-05-16 56.28 56.57 52.77 53.06 0.7M
2022-05-13 55.06 58.48 55.06 56.84 0.9M
2022-05-12 52.52 54.57 52.12 54.42 0.8M
2022-05-11 55.96 58.40 53.01 53.38 1.1M
2022-05-10 56.53 57.63 54.96 56.65 1.0M
2022-05-09 59.01 59.60 55.09 55.22 1.7M
2022-05-06 61.39 61.84 57.72 60.38 1.9M
2022-05-05 62.65 64.33 59.60 62.32 1.5M
2022-05-04 59.84 61.70 59.27 61.70 1.3M
2022-05-03 60.35 61.56 59.35 59.87 1.4M
2022-05-02 59.14 60.27 58.33 60.16 1.1M
2022-04-29 61.46 62.66 59.06 59.19 0.8M
2022-04-28 61.12 62.57 60.55 61.74 0.7M
2022-04-27 59.54 62.05 59.20 60.50 1.0M
2022-04-26 61.71 62.05 59.31 60.01 1.1M
2022-04-25 60.78 62.17 59.45 62.00 0.7M
2022-04-22 63.61 64.15 61.26 61.34 0.9M
2022-04-21 64.78 65.96 63.74 64.08 1.1M
2022-04-20 63.26 64.82 63.12 63.95 1.3M
2022-04-19 59.28 63.24 59.28 62.77 1.6M
2022-04-18 59.05 59.46 58.27 59.16 1.1M
2022-04-14 57.30 59.39 56.19 59.30 5.6M
2022-04-13 60.67 62.76 60.02 62.21 0.8M
2022-04-12 61.99 62.38 60.04 60.24 0.6M
2022-04-11 60.13 63.38 59.97 61.10 0.8M
2022-04-08 60.81 62.17 60.28 61.24 1.9M
2022-04-07 62.59 63.43 60.08 61.69 2.0M
2022-04-06 66.00 66.00 62.12 63.11 2.0M
2022-04-05 68.27 68.44 65.06 66.96 1.3M
2022-04-04 68.68 69.52 67.24 68.47 1.2M
2022-04-01 71.82 72.28 68.08 69.22 1.4M
2022-03-31 74.34 75.19 71.26 71.34 0.5M
2022-03-30 75.25 75.90 74.00 74.84 0.4M
2022-03-29 76.00 78.68 75.51 76.07 0.9M
2022-03-28 73.37 74.75 72.08 74.04 0.8M
2022-03-25 75.00 75.32 72.20 73.07 0.7M
2022-03-24 75.31 75.53 72.80 75.29 0.6M
2022-03-23 76.77 77.58 74.50 74.69 0.5M
2022-03-22 77.30 78.63 76.79 77.57 0.8M
2022-03-21 78.24 78.97 75.81 76.75 0.7M
2022-03-18 74.81 79.54 74.59 79.24 1.8M
2022-03-17 72.97 75.62 71.99 74.90 0.8M
2022-03-16 69.90 74.58 69.51 73.97 1.4M
2022-03-15 66.96 69.41 66.30 68.76 0.9M
2022-03-14 66.11 66.81 64.58 66.15 1.3M
2022-03-11 68.84 68.84 65.47 65.80 1.2M
2022-03-10 69.99 71.22 67.31 67.77 1.1M
2022-03-09 69.96 72.38 68.97 71.58 0.9M
2022-03-08 64.76 69.66 62.55 68.00 1.7M
2022-03-07 73.00 73.20 63.87 64.28 2.0M
2022-03-04 76.94 77.78 73.93 74.19 0.7M
2022-03-03 79.20 79.89 76.89 77.64 0.5M
2022-03-02 79.52 80.11 77.93 79.16 0.8M
2022-03-01 83.10 83.64 78.22 79.09 1.1M
2022-02-28 81.69 84.05 80.04 83.93 0.8M
2022-02-25 83.38 84.45 82.41 84.38 0.7M
2022-02-24 77.09 83.77 76.23 83.47 1.0M
2022-02-23 82.20 83.06 79.58 80.49 0.9M
2022-02-22 80.38 83.16 79.01 81.36 0.9M
2022-02-18 83.55 84.20 81.01 81.21 0.7M
2022-02-17 86.48 86.65 84.05 84.22 0.7M
2022-02-16 88.02 88.05 84.72 85.80 1.0M
2022-02-15 83.88 84.87 81.82 84.05 0.7M
2022-02-14 82.84 84.32 81.38 82.26 0.6M
2022-02-11 85.29 86.81 82.60 83.33 0.5M
2022-02-10 85.70 87.81 85.00 85.31 0.7M
2022-02-09 85.78 87.94 85.78 86.99 0.7M
2022-02-08 82.65 84.89 82.42 84.30 0.5M
2022-02-07 80.28 83.54 79.79 83.40 0.6M
2022-02-04 79.37 81.20 78.30 80.42 0.5M
2022-02-03 81.81 82.55 80.10 80.35 0.4M
2022-02-02 82.58 83.52 80.70 82.79 0.4M
2022-02-01 82.09 83.88 79.84 81.69 0.4M
2022-01-31 78.25 81.28 77.53 81.21 0.5M
2022-01-28 71.89 78.33 70.51 78.24 1.1M
2022-01-27 77.79 78.06 71.66 71.86 1.7M
2022-01-26 80.59 82.79 76.02 77.01 1.1M
2022-01-25 79.56 80.88 77.78 79.43 0.8M
2022-01-24 82.50 82.50 75.16 81.83 1.4M
2022-01-21 86.62 88.34 84.48 84.62 0.7M
2022-01-20 87.12 90.93 87.12 87.89 1.0M
2022-01-19 87.59 89.05 84.34 86.34 0.8M
2022-01-18 89.47 89.96 85.42 86.05 0.9M
2022-01-14 88.57 91.90 87.88 91.30 0.7M
2022-01-13 88.70 91.05 88.57 90.14 1.1M
2022-01-12 87.27 90.97 86.57 88.48 0.8M
2022-01-11 85.78 87.60 85.04 86.90 0.7M
2022-01-10 82.60 86.61 82.04 85.91 1.1M
2022-01-07 83.46 85.46 82.64 83.43 0.7M
2022-01-06 84.31 85.37 82.47 84.33 0.6M
2022-01-05 89.62 89.75 84.69 85.04 0.9M
2022-01-04 89.25 89.96 87.14 89.84 0.6M
2022-01-03 91.02 92.04 88.78 89.40 0.6M