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
2025-09-29 53.86 53.99 52.38 52.91 0.7M
2025-09-26 52.90 54.20 52.75 53.56 0.9M
2025-09-25 50.77 52.76 50.27 52.71 1.5M
2025-09-24 51.90 52.61 50.74 50.98 0.9M
2025-09-23 50.06 51.36 50.04 50.42 0.8M
2025-09-22 49.69 50.01 48.66 49.86 0.9M
2025-09-19 51.12 51.66 49.23 49.66 1.8M
2025-09-18 51.13 51.51 50.42 51.11 0.7M
2025-09-17 50.97 52.09 50.08 50.48 0.7M
2025-09-16 50.96 51.18 50.34 50.84 0.7M
2025-09-15 51.43 51.68 50.43 50.74 0.8M
2025-09-12 51.53 52.20 50.96 51.03 1.0M
2025-09-11 50.48 51.95 50.16 51.56 1.1M
2025-09-10 50.69 51.11 50.10 50.35 1.0M
2025-09-09 52.06 52.32 50.35 50.89 1.5M
2025-09-08 52.89 52.89 51.61 52.27 0.7M
2025-09-05 51.50 52.65 51.29 52.63 0.9M
2025-09-04 51.23 51.42 50.34 51.38 0.9M
2025-09-03 51.12 51.66 50.60 51.11 0.5M
2025-09-02 51.65 51.90 51.06 51.25 1.0M
2025-08-29 52.91 53.08 52.32 52.65 0.8M
2025-08-28 53.80 53.85 52.42 52.92 0.8M
2025-08-27 52.99 53.86 52.99 53.35 0.6M
2025-08-26 53.13 53.82 52.73 53.26 1.3M
2025-08-25 54.34 54.62 53.15 53.18 0.8M
2025-08-22 52.69 55.00 52.16 54.59 1.0M
2025-08-21 52.00 52.73 51.65 52.22 0.7M
2025-08-20 53.25 53.38 52.18 52.34 1.0M
2025-08-19 53.22 54.23 52.87 53.34 0.9M
2025-08-18 52.66 53.17 52.07 53.02 0.8M
2025-08-15 53.66 53.86 52.47 52.55 1.0M
2025-08-14 53.07 53.90 52.71 53.63 1.2M
2025-08-13 51.93 53.90 51.57 53.80 1.4M
2025-08-12 50.60 51.78 50.48 51.40 1.1M
2025-08-11 50.43 51.28 49.38 50.15 1.4M
2025-08-08 51.07 51.59 50.30 50.33 0.9M
2025-08-07 51.35 52.28 50.62 50.93 2.4M
2025-08-06 46.97 50.77 45.75 50.49 3.4M
2025-08-05 48.50 49.31 47.95 48.98 1.6M
2025-08-04 48.07 48.48 47.82 48.47 0.8M
2025-08-01 49.28 49.29 47.90 48.07 1.0M
2025-07-31 49.21 50.05 48.91 49.71 1.1M
2025-07-30 51.57 51.57 49.38 49.78 0.9M
2025-07-29 52.47 52.47 51.19 51.58 1.1M
2025-07-28 52.75 52.75 52.01 52.27 0.8M
2025-07-25 52.05 52.66 51.21 52.63 0.7M
2025-07-24 51.55 52.10 51.30 51.77 0.8M
2025-07-23 51.44 51.92 50.94 51.62 0.7M
2025-07-22 50.35 51.05 50.12 50.91 0.8M
2025-07-21 50.67 51.01 50.16 50.29 0.6M
2025-07-18 51.56 51.75 50.10 50.36 0.7M
2025-07-17 51.46 52.08 50.79 51.40 1.0M
2025-07-16 51.65 51.84 50.84 51.54 0.8M
2025-07-15 51.86 52.21 51.38 51.49 1.1M
2025-07-14 51.71 52.23 51.18 52.12 1.1M
2025-07-11 52.03 52.07 51.30 51.77 0.9M
2025-07-10 50.39 52.20 50.27 51.66 1.1M
2025-07-09 50.66 50.81 49.97 50.29 1.0M
2025-07-08 50.29 50.60 49.93 50.24 1.2M
2025-07-07 50.65 51.05 49.70 49.90 1.1M
2025-07-03 50.66 51.21 50.07 51.05 1.6M
2025-07-02 49.31 50.62 48.81 50.53 1.5M
2025-07-01 48.45 50.34 48.34 49.45 1.6M
2025-06-30 49.35 49.35 48.40 48.70 1.0M
2025-06-27 48.30 49.26 48.30 49.00 2.3M
2025-06-26 47.90 48.72 47.64 48.09 1.4M
2025-06-25 47.92 48.24 47.41 47.85 1.0M
2025-06-24 49.88 49.96 47.93 48.01 2.6M
2025-06-23 47.68 49.28 47.37 49.10 3.9M
2025-06-20 44.71 48.11 44.71 47.97 7.0M
2025-06-18 42.83 43.64 42.61 42.78 1.0M
2025-06-17 42.80 43.22 42.49 42.75 0.9M
2025-06-16 43.47 44.02 43.23 43.26 1.2M
2025-06-13 43.03 43.52 42.64 42.96 1.0M
2025-06-12 43.26 43.99 42.85 43.74 1.1M
2025-06-11 44.42 44.50 43.59 43.64 1.2M
2025-06-10 43.28 44.19 43.04 44.05 1.3M
2025-06-09 42.50 43.35 42.12 42.77 1.1M
2025-06-06 42.77 42.81 42.09 42.21 0.7M
2025-06-05 42.00 42.74 41.64 41.93 1.0M
2025-06-04 41.51 42.10 41.06 41.82 1.0M
2025-06-03 40.49 41.38 40.17 41.19 0.9M
2025-06-02 41.09 41.18 39.92 40.56 0.7M
2025-05-30 41.27 41.45 40.65 41.14 1.2M
2025-05-29 41.40 41.91 41.10 41.65 1.2M
2025-05-28 41.60 41.88 40.85 40.94 1.0M
2025-05-27 40.15 41.60 39.90 41.60 1.0M
2025-05-23 39.43 39.84 39.33 39.63 0.6M
2025-05-22 39.62 40.52 39.42 40.43 0.8M
2025-05-21 40.91 41.11 39.72 39.78 0.9M
2025-05-20 41.57 42.24 41.31 41.38 0.9M
2025-05-19 41.68 41.83 41.15 41.78 1.2M
2025-05-16 41.33 42.29 41.33 42.27 1.4M
2025-05-15 41.31 41.68 40.85 41.30 1.2M
2025-05-14 40.58 41.37 40.50 41.07 1.3M
2025-05-13 41.02 41.37 40.40 40.56 1.1M
2025-05-12 42.23 43.00 40.39 40.79 1.7M
2025-05-09 39.49 40.20 39.15 39.66 1.1M
2025-05-08 39.98 41.12 38.78 39.71 2.0M
2025-05-07 38.00 38.67 37.97 38.08 2.8M
2025-05-06 36.96 37.84 36.75 37.80 1.3M
2025-05-05 37.12 38.12 37.12 37.33 0.9M
2025-05-02 36.88 37.92 36.75 37.52 0.8M
2025-05-01 36.33 36.73 36.01 36.17 1.4M
2025-04-30 35.18 36.26 34.80 36.24 1.2M
2025-04-29 36.00 36.17 35.21 35.75 1.6M
2025-04-28 35.94 36.63 35.62 35.94 0.8M
2025-04-25 35.97 36.53 35.61 35.76 1.1M
2025-04-24 35.01 36.61 35.00 36.48 1.1M
2025-04-23 35.49 36.34 34.88 35.06 1.1M
2025-04-22 33.63 34.40 33.55 34.36 1.0M
2025-04-21 33.42 33.61 32.57 33.09 1.5M
2025-04-17 33.28 34.13 33.28 33.84 0.9M
2025-04-16 33.58 34.23 32.83 33.33 1.2M
2025-04-15 34.61 35.11 33.86 33.87 1.1M
2025-04-14 34.94 35.00 33.97 34.50 2.2M
2025-04-11 33.94 34.66 32.83 34.25 1.3M
2025-04-10 34.66 35.04 32.97 33.76 1.8M
2025-04-09 30.81 35.86 30.46 35.53 3.1M
2025-04-08 34.38 34.91 31.31 31.53 2.9M
2025-04-07 33.77 36.44 33.02 34.12 2.6M
2025-04-04 35.06 35.06 32.70 34.34 2.4M
2025-04-03 38.86 39.00 36.09 36.30 2.3M
2025-04-02 39.02 40.47 38.87 40.11 1.1M
2025-04-01 39.05 39.73 38.90 39.39 1.0M
2025-03-31 38.76 39.62 38.34 39.08 0.9M
2025-03-28 39.78 40.33 39.22 39.32 1.2M
2025-03-27 39.98 40.42 39.72 40.07 1.0M
2025-03-26 40.29 40.74 39.66 39.91 1.1M
2025-03-25 40.61 41.06 40.22 40.28 1.6M
2025-03-24 40.62 41.31 40.33 40.52 1.4M
2025-03-21 39.74 40.68 39.33 40.37 1.9M
2025-03-20 40.71 41.53 40.68 40.69 1.1M
2025-03-19 40.86 41.29 40.40 40.84 1.0M
2025-03-18 41.20 41.57 40.49 40.73 1.2M
2025-03-17 40.08 41.63 40.00 41.21 1.9M
2025-03-14 39.96 41.00 39.70 40.16 2.5M
2025-03-13 38.00 39.77 37.96 39.14 3.6M
2025-03-12 36.89 38.94 36.85 38.38 2.2M
2025-03-11 37.52 37.87 36.59 36.99 2.6M
2025-03-10 38.38 39.03 37.05 37.49 1.6M
2025-03-07 37.94 39.06 37.66 38.10 1.3M
2025-03-06 38.15 39.32 37.87 38.38 1.6M
2025-03-05 37.46 38.78 37.10 38.48 1.6M
2025-03-04 37.52 37.93 36.21 37.11 1.7M
2025-03-03 39.45 40.24 37.97 38.05 1.2M
2025-02-28 39.50 39.82 38.84 39.42 1.6M
2025-02-27 40.73 41.31 39.71 39.75 1.1M
2025-02-26 41.14 41.40 40.62 40.77 1.3M
2025-02-25 39.59 41.43 39.59 41.30 2.4M
2025-02-24 39.49 40.04 39.00 39.25 1.5M
2025-02-21 40.01 40.01 38.84 39.30 1.4M
2025-02-20 40.49 40.79 39.34 39.90 2.0M
2025-02-19 40.35 40.68 39.57 40.44 2.3M
2025-02-18 39.67 41.17 38.52 41.17 3.1M
2025-02-14 36.85 40.28 36.85 39.41 4.5M
2025-02-13 35.30 37.16 34.51 36.31 7.0M
2025-02-12 42.48 43.66 42.29 42.76 2.3M
2025-02-11 42.83 43.47 42.63 43.00 2.1M
2025-02-10 43.59 43.63 42.84 43.06 1.7M
2025-02-07 43.94 44.11 43.21 43.30 1.2M
2025-02-06 44.42 44.72 43.43 43.85 0.9M
2025-02-05 45.21 45.31 43.80 44.12 1.0M
2025-02-04 44.27 45.03 44.02 44.96 0.7M
2025-02-03 43.51 44.59 43.00 44.23 1.1M
2025-01-31 45.68 46.67 45.43 45.45 0.8M
2025-01-30 46.20 46.39 45.61 45.97 0.9M
2025-01-29 45.73 46.56 45.55 46.18 0.8M
2025-01-28 45.50 46.14 45.18 45.88 0.8M
2025-01-27 45.50 46.08 45.26 45.64 1.0M
2025-01-24 44.87 45.54 44.78 45.22 0.9M
2025-01-23 45.32 45.41 44.69 45.04 1.3M
2025-01-22 44.95 45.25 44.43 45.09 1.0M
2025-01-21 44.23 45.26 44.00 45.26 1.2M
2025-01-17 44.60 44.75 43.95 43.95 0.9M
2025-01-16 44.75 44.87 44.05 44.37 1.3M
2025-01-15 44.49 45.38 44.49 44.92 1.6M
2025-01-14 43.36 44.03 43.11 43.55 0.9M
2025-01-13 42.63 42.99 42.11 42.87 1.1M
2025-01-10 44.19 44.28 42.28 42.87 1.5M
2025-01-08 45.25 45.48 43.97 44.70 1.7M
2025-01-07 45.09 45.58 44.74 45.54 1.3M
2025-01-06 44.15 45.40 44.15 44.74 1.5M
2025-01-03 43.22 43.90 42.79 43.90 1.1M
2025-01-02 43.67 43.73 42.63 43.07 1.0M