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
2023-12-29 61.89 62.06 60.85 61.16 0.4M
2023-12-28 62.10 62.45 61.90 62.12 0.5M
2023-12-27 62.59 62.70 62.01 62.35 0.5M
2023-12-26 62.18 62.94 62.00 62.66 0.3M
2023-12-22 62.22 62.49 61.73 62.08 0.3M
2023-12-21 61.60 61.92 61.11 61.50 0.5M
2023-12-20 61.83 62.65 60.81 60.88 0.8M
2023-12-19 61.34 63.07 60.85 62.63 0.7M
2023-12-18 61.55 62.20 61.05 61.17 0.6M
2023-12-15 60.28 61.50 60.01 61.31 2.1M
2023-12-14 59.50 60.67 59.49 60.29 1.6M
2023-12-13 57.45 58.44 56.41 58.20 0.8M
2023-12-12 57.61 58.02 57.24 57.69 0.5M
2023-12-11 56.98 58.21 56.70 57.61 0.5M
2023-12-08 57.00 58.13 56.95 57.27 0.6M
2023-12-07 57.86 58.34 57.13 57.25 0.5M
2023-12-06 57.72 58.73 57.33 57.64 0.6M
2023-12-05 58.29 58.43 57.27 57.32 0.6M
2023-12-04 57.68 59.23 57.68 58.89 0.6M
2023-12-01 56.28 58.22 56.03 58.15 0.6M
2023-11-30 56.19 56.46 55.18 56.26 0.7M
2023-11-29 56.69 56.94 55.68 55.74 0.5M
2023-11-28 55.83 56.70 55.28 56.07 0.6M
2023-11-27 56.15 56.50 55.63 56.03 0.6M
2023-11-24 56.70 57.44 56.63 56.71 0.2M
2023-11-22 57.14 57.14 56.25 56.66 0.6M
2023-11-21 57.03 57.43 56.50 56.68 0.6M
2023-11-20 57.50 57.88 57.20 57.60 0.4M
2023-11-17 57.49 57.75 56.92 57.40 0.6M
2023-11-16 57.61 57.97 56.54 57.01 0.5M
2023-11-15 57.44 58.87 57.44 57.70 0.8M
2023-11-14 55.15 57.36 55.15 57.24 1.1M
2023-11-13 53.18 53.88 52.68 53.85 0.6M
2023-11-10 52.69 53.43 52.00 53.39 1.3M
2023-11-09 54.27 54.39 52.37 52.39 0.9M
2023-11-08 53.00 54.99 52.91 54.28 1.2M
2023-11-07 52.51 52.96 51.80 52.32 0.6M
2023-11-06 54.00 54.30 52.21 52.66 0.5M
2023-11-03 53.05 54.23 53.05 53.68 0.5M
2023-11-02 51.21 52.74 50.92 52.44 0.8M
2023-11-01 50.50 51.10 49.66 50.33 1.1M
2023-10-31 50.42 50.84 50.24 50.51 0.5M
2023-10-30 50.75 51.05 50.04 50.48 0.5M
2023-10-27 50.28 50.73 49.74 49.82 0.6M
2023-10-26 50.00 50.88 49.35 50.08 0.6M
2023-10-25 51.09 51.09 49.98 50.12 0.4M
2023-10-24 51.88 52.18 51.06 51.45 0.6M
2023-10-23 52.11 52.42 51.45 51.53 0.4M
2023-10-20 51.52 52.68 50.99 52.29 0.7M
2023-10-19 52.33 52.96 50.95 51.39 0.7M
2023-10-18 54.30 54.30 52.19 52.60 0.6M
2023-10-17 53.70 55.78 53.70 55.25 0.8M
2023-10-16 53.76 54.75 53.58 53.89 1.0M
2023-10-13 54.96 55.27 53.22 53.30 0.9M
2023-10-12 56.94 56.94 55.01 55.16 0.4M
2023-10-11 56.64 57.37 56.38 56.99 0.5M
2023-10-10 56.06 57.13 55.92 56.59 0.7M
2023-10-09 54.99 55.99 54.49 55.62 0.4M
2023-10-06 54.75 56.36 54.70 55.89 0.7M
2023-10-05 55.31 55.47 54.42 54.98 0.7M
2023-10-04 54.88 55.80 54.24 55.34 0.8M
2023-10-03 56.18 56.51 53.97 54.71 1.1M
2023-10-02 58.24 58.89 57.06 57.18 0.5M
2023-09-29 58.97 59.54 58.51 58.65 0.7M
2023-09-28 58.10 59.05 57.28 58.34 0.6M
2023-09-27 57.78 58.58 57.29 58.13 0.5M
2023-09-26 58.10 58.35 57.46 57.47 0.7M
2023-09-25 57.33 58.75 57.21 58.44 0.4M
2023-09-22 57.50 58.20 57.12 57.85 0.6M
2023-09-21 57.49 58.23 56.86 57.20 0.6M
2023-09-20 58.42 59.24 57.88 57.92 0.5M
2023-09-19 58.55 58.79 57.91 58.18 0.6M
2023-09-18 60.23 60.23 58.15 58.51 0.7M
2023-09-15 60.85 61.05 59.53 60.23 1.2M
2023-09-14 61.56 62.68 60.06 60.86 0.4M
2023-09-13 59.65 61.07 59.27 60.61 0.5M
2023-09-12 60.08 60.44 59.62 59.80 0.6M
2023-09-11 61.18 61.53 60.43 60.59 0.5M
2023-09-08 61.53 61.96 60.72 60.79 0.4M
2023-09-07 61.90 62.02 60.73 61.60 0.6M
2023-09-06 62.28 63.01 61.73 62.13 0.4M
2023-09-05 64.45 64.91 62.14 62.20 0.8M
2023-09-01 64.82 65.48 64.50 65.21 0.5M
2023-08-31 64.41 64.69 63.59 63.97 0.5M
2023-08-30 62.67 64.24 62.48 63.94 0.5M
2023-08-29 60.90 63.04 60.66 63.00 0.4M
2023-08-28 61.72 62.23 60.89 60.97 0.3M
2023-08-25 60.65 61.61 60.14 61.16 0.4M
2023-08-24 61.98 61.98 60.49 60.52 0.5M
2023-08-23 61.48 62.25 61.04 62.10 0.4M
2023-08-22 63.39 63.85 61.44 61.54 0.7M
2023-08-21 61.62 62.91 61.62 62.52 0.7M
2023-08-18 60.56 61.82 60.46 61.64 0.5M
2023-08-17 62.86 63.05 61.10 61.34 0.7M
2023-08-16 63.42 63.83 62.78 62.78 0.6M
2023-08-15 62.88 63.74 62.65 63.41 0.7M
2023-08-14 62.89 63.66 61.89 63.61 0.7M
2023-08-11 63.60 63.78 62.25 63.30 0.5M
2023-08-10 64.89 65.75 63.62 64.09 0.7M
2023-08-09 65.15 65.35 64.50 64.54 0.4M
2023-08-08 63.95 65.45 63.15 65.34 0.7M
2023-08-07 65.09 66.33 64.28 64.75 0.7M
2023-08-04 64.41 65.58 63.92 64.11 0.9M
2023-08-03 62.91 63.93 60.66 63.54 0.9M
2023-08-02 65.10 65.48 63.96 64.67 0.9M
2023-08-01 66.40 67.22 65.87 66.20 0.6M
2023-07-31 66.50 67.08 66.32 67.07 0.7M
2023-07-28 66.62 67.36 66.26 66.37 0.9M
2023-07-27 66.42 66.99 65.71 65.83 0.7M
2023-07-26 64.56 65.98 64.55 65.91 0.5M
2023-07-25 64.76 65.85 64.52 64.60 0.4M
2023-07-24 65.01 65.53 64.76 65.17 0.4M
2023-07-21 66.24 66.34 65.12 65.19 0.5M
2023-07-20 67.00 67.48 65.93 66.06 0.7M
2023-07-19 66.77 67.57 66.11 66.91 0.8M
2023-07-18 65.58 66.85 65.37 66.24 0.8M
2023-07-17 64.07 65.72 63.58 65.25 0.4M
2023-07-14 65.63 65.96 63.82 64.22 0.8M
2023-07-13 64.49 66.11 64.49 65.86 1.0M
2023-07-12 64.14 65.13 63.13 64.45 0.8M
2023-07-11 62.45 63.34 62.36 63.14 0.6M
2023-07-10 61.48 62.60 61.19 62.36 0.5M
2023-07-07 61.68 63.31 61.08 61.68 1.0M
2023-07-06 61.44 61.49 60.25 61.41 1.1M
2023-07-05 62.37 62.80 61.64 62.04 0.8M
2023-07-03 62.56 63.56 62.56 63.38 0.3M
2023-06-30 63.04 63.46 61.95 62.82 0.5M
2023-06-29 62.45 62.97 62.15 62.74 0.4M
2023-06-28 62.00 62.22 60.86 61.61 0.7M
2023-06-27 61.81 62.56 61.04 61.99 0.8M
2023-06-26 60.60 61.50 59.73 60.84 0.9M
2023-06-23 59.63 61.28 59.63 60.40 1.1M
2023-06-22 60.66 61.61 60.37 60.98 0.8M
2023-06-21 59.65 61.82 59.35 61.51 0.8M
2023-06-20 60.43 60.82 59.73 59.92 1.0M
2023-06-16 62.76 62.76 60.83 61.15 1.4M
2023-06-15 61.53 62.76 61.40 62.51 0.7M
2023-06-14 62.19 62.60 61.57 62.04 1.1M
2023-06-13 61.67 62.12 61.12 61.82 0.8M
2023-06-12 61.10 61.40 60.34 60.83 0.8M
2023-06-09 61.77 61.92 60.24 60.36 0.6M
2023-06-08 60.94 62.27 60.53 61.93 1.0M
2023-06-07 59.75 60.78 59.74 60.66 0.9M
2023-06-06 57.83 59.51 57.82 59.36 0.4M
2023-06-05 58.85 58.91 57.85 58.15 0.5M
2023-06-02 58.41 59.41 57.83 59.23 0.7M
2023-06-01 56.28 57.62 55.38 57.46 0.8M
2023-05-31 56.51 56.77 54.87 55.92 0.9M
2023-05-30 56.84 57.18 55.94 56.79 0.7M
2023-05-26 56.47 56.97 55.94 56.47 0.6M
2023-05-25 57.41 57.60 55.93 56.38 0.9M
2023-05-24 57.68 57.68 56.68 57.23 0.6M
2023-05-23 59.03 60.80 58.16 58.47 0.7M
2023-05-22 58.65 59.66 58.41 59.36 0.8M
2023-05-19 58.80 58.84 58.05 58.59 0.6M
2023-05-18 58.86 58.97 58.16 58.57 0.9M
2023-05-17 58.13 59.44 57.71 59.03 1.7M
2023-05-16 56.78 57.91 56.42 57.53 1.1M
2023-05-15 56.14 57.86 55.15 57.17 1.3M
2023-05-12 54.95 56.33 54.37 56.11 1.1M
2023-05-11 55.39 56.19 53.43 54.57 0.8M
2023-05-10 54.00 55.69 53.72 54.71 1.4M
2023-05-09 52.43 54.09 52.19 53.17 1.0M
2023-05-08 52.99 53.65 52.72 53.20 0.9M
2023-05-05 52.27 52.55 51.77 52.50 0.8M
2023-05-04 51.98 52.55 51.36 51.48 0.3M
2023-05-03 52.08 53.42 52.07 52.13 0.5M
2023-05-02 52.55 52.63 51.33 52.20 0.6M
2023-05-01 52.87 53.75 52.87 53.23 0.6M
2023-04-28 50.83 54.13 50.83 53.13 1.3M
2023-04-27 50.00 51.17 49.60 50.86 0.7M
2023-04-26 50.88 50.92 49.42 49.51 0.6M
2023-04-25 51.42 51.90 50.49 51.16 0.5M
2023-04-24 52.87 53.22 52.25 52.66 0.4M
2023-04-21 52.60 53.32 52.01 53.07 0.7M
2023-04-20 52.06 52.68 51.70 52.38 0.7M
2023-04-19 52.07 52.75 51.90 52.56 0.4M
2023-04-18 52.17 52.80 52.07 52.66 0.5M
2023-04-17 52.02 52.61 51.04 52.01 0.6M
2023-04-14 54.23 54.36 51.73 52.09 0.9M
2023-04-13 52.84 54.51 52.19 53.77 2.4M
2023-04-12 51.50 52.30 51.50 52.04 1.4M
2023-04-11 49.70 51.31 49.40 51.06 0.8M
2023-04-10 47.81 49.86 47.81 49.82 0.5M
2023-04-06 48.65 48.84 47.90 48.29 0.3M
2023-04-05 49.01 49.24 47.98 48.68 1.0M
2023-04-04 50.28 50.34 48.79 49.36 0.6M
2023-04-03 50.14 50.43 49.33 49.96 0.5M
2023-03-31 49.86 50.52 49.68 50.46 0.5M
2023-03-30 49.84 50.20 49.35 49.55 0.3M
2023-03-29 48.28 49.50 47.88 49.15 0.6M
2023-03-28 47.44 48.28 47.18 47.60 0.5M
2023-03-27 46.55 47.66 46.13 47.27 0.7M
2023-03-24 44.69 46.17 44.17 45.93 0.6M
2023-03-23 46.37 47.10 45.10 45.33 0.6M
2023-03-22 46.38 47.70 45.98 46.07 0.9M
2023-03-21 45.58 46.77 45.58 46.53 0.8M
2023-03-20 44.01 45.29 44.01 44.78 0.9M
2023-03-17 46.01 46.39 43.57 43.97 1.5M
2023-03-16 44.66 46.58 44.34 46.08 0.8M
2023-03-15 44.05 45.28 43.74 45.13 1.0M
2023-03-14 46.78 46.89 45.07 45.61 1.1M
2023-03-13 45.37 45.86 44.18 45.00 1.1M
2023-03-10 48.34 48.34 45.70 46.35 1.1M
2023-03-09 50.87 51.23 48.35 48.40 0.7M
2023-03-08 49.95 50.85 49.19 50.77 0.4M
2023-03-07 50.77 51.17 49.99 50.16 0.3M
2023-03-06 51.85 52.06 50.61 50.88 0.7M
2023-03-03 51.25 52.37 50.91 52.00 0.9M
2023-03-02 50.02 51.07 49.69 50.99 0.4M
2023-03-01 49.79 50.59 49.34 50.41 0.8M
2023-02-28 48.26 49.76 48.22 49.57 0.6M
2023-02-27 49.53 49.70 48.41 48.45 0.5M
2023-02-24 48.38 49.55 48.32 48.67 0.6M
2023-02-23 49.79 50.66 48.94 49.94 0.5M
2023-02-22 49.43 49.97 49.05 49.25 0.9M
2023-02-21 49.09 50.05 48.41 49.01 1.0M
2023-02-17 49.83 49.98 49.00 49.84 0.8M
2023-02-16 49.95 50.36 48.77 50.11 1.1M
2023-02-15 52.94 53.18 49.50 50.53 1.6M
2023-02-14 52.66 53.67 51.47 53.19 1.1M
2023-02-13 52.25 53.58 51.47 53.36 0.8M
2023-02-10 52.35 53.09 51.32 52.55 0.9M
2023-02-09 54.87 55.49 52.96 53.20 0.9M
2023-02-08 55.28 55.35 54.36 54.54 0.6M
2023-02-07 53.93 55.24 53.12 55.00 0.6M
2023-02-06 53.94 54.55 52.71 53.93 0.7M
2023-02-03 53.88 56.11 53.51 54.83 1.2M
2023-02-02 53.93 55.96 53.73 55.47 1.4M
2023-02-01 52.60 55.34 52.59 54.73 1.1M
2023-01-31 50.01 52.36 49.86 52.33 0.8M
2023-01-30 50.21 50.82 49.72 50.00 0.7M
2023-01-27 51.00 52.00 50.01 51.02 0.9M
2023-01-26 52.45 52.68 50.34 51.04 1.0M
2023-01-25 51.26 51.92 50.35 51.81 1.2M
2023-01-24 54.78 54.98 52.08 52.38 0.8M
2023-01-23 53.81 54.77 53.33 54.50 0.9M
2023-01-20 52.61 53.38 52.24 53.26 0.7M
2023-01-19 51.85 52.43 51.07 52.20 0.7M
2023-01-18 53.22 54.60 52.04 52.39 1.1M
2023-01-17 52.73 53.54 52.11 52.54 1.0M
2023-01-13 52.24 54.07 51.44 53.26 1.6M
2023-01-12 49.45 52.71 49.45 51.88 1.7M
2023-01-11 48.59 49.70 48.22 48.96 1.4M
2023-01-10 48.30 48.64 47.39 47.93 0.9M
2023-01-09 48.12 49.71 47.18 48.74 1.5M
2023-01-06 44.99 46.63 44.14 46.23 0.7M
2023-01-05 42.54 44.85 41.83 44.49 1.2M
2023-01-04 42.59 43.41 42.02 43.28 0.7M
2023-01-03 44.00 44.18 41.91 41.96 0.6M