CSX

CSX
🏛️ usa →
36.01
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.29 27.79 27.25 27.79 787.0K
09:32 27.62 27.70 27.62 27.70 73.8K
09:33 27.70 27.99 27.70 27.99 162.2K
09:34 27.95 27.95 27.74 27.79 182.7K
09:35 27.79 27.83 27.70 27.70 118.2K
09:36 27.68 27.76 27.67 27.76 77.5K
09:37 27.73 27.76 27.72 27.73 62.3K
09:38 27.66 27.67 27.61 27.67 124.7K
09:39 27.69 27.72 27.66 27.68 74.7K
09:40 27.72 27.76 27.71 27.73 40.5K
09:41 27.73 27.82 27.73 27.82 53.8K
09:42 27.80 27.81 27.78 27.80 48.0K
09:43 27.80 27.85 27.80 27.85 39.9K
09:44 27.83 27.85 27.81 27.84 98.9K
09:45 27.83 27.85 27.82 27.83 50.1K
09:46 27.86 27.88 27.86 27.87 40.7K
09:47 27.86 27.87 27.84 27.86 36.0K
09:48 27.86 27.90 27.85 27.90 68.7K
09:49 27.90 27.93 27.88 27.90 97.8K
09:50 27.91 27.91 27.82 27.89 224.7K
09:51 27.88 27.90 27.87 27.88 91.2K
09:52 27.87 27.87 27.81 27.82 49.0K
09:53 27.83 27.86 27.83 27.86 77.8K
09:54 27.86 27.88 27.82 27.82 114.1K
09:55 27.83 27.88 27.83 27.88 80.2K
09:56 27.85 27.86 27.84 27.86 57.6K
09:57 27.83 27.85 27.82 27.85 73.4K
09:58 27.83 27.83 27.81 27.82 47.7K
09:59 27.77 27.81 27.75 27.81 123.7K
10:00 27.78 27.80 27.77 27.78 73.4K
10:01 27.75 27.76 27.71 27.76 150.5K
10:02 27.75 27.75 27.69 27.71 63.8K
10:03 27.71 27.71 27.63 27.63 125.5K
10:04 27.63 27.63 27.58 27.58 85.7K
10:05 27.55 27.55 27.49 27.53 113.9K
10:06 27.52 27.58 27.52 27.57 110.4K
10:07 27.61 27.61 27.57 27.58 50.8K
10:08 27.53 27.53 27.40 27.49 219.0K
10:09 27.48 27.58 27.48 27.58 80.0K
10:10 27.56 27.57 27.55 27.57 51.3K
10:11 27.60 27.60 27.58 27.59 26.9K
10:12 27.64 27.73 27.61 27.71 83.4K
10:13 27.74 27.74 27.71 27.71 36.1K
10:14 27.70 27.70 27.67 27.69 46.0K
10:15 27.67 27.70 27.62 27.70 319.8K
10:16 27.71 27.76 27.70 27.71 49.7K
10:17 27.69 27.69 27.63 27.63 55.9K
10:18 27.61 27.61 27.58 27.60 23.6K
10:19 27.59 27.59 27.57 27.57 50.1K
10:20 27.56 27.60 27.55 27.60 50.4K
10:21 27.57 27.57 27.54 27.54 38.7K
10:22 27.53 27.58 27.50 27.57 39.2K
10:23 27.60 27.61 27.60 27.60 33.1K
10:24 27.59 27.61 27.58 27.58 42.9K
10:25 27.55 27.56 27.55 27.56 55.7K
10:26 27.56 27.61 27.56 27.60 43.3K
10:27 27.60 27.64 27.60 27.64 35.0K
10:28 27.64 27.65 27.63 27.63 25.9K
10:29 27.62 27.65 27.61 27.65 20.4K
10:30 27.64 27.65 27.63 27.64 22.7K
10:31 27.64 27.65 27.63 27.63 27.9K
10:32 27.62 27.64 27.61 27.62 40.2K
10:33 27.62 27.62 27.57 27.57 22.4K
10:34 27.57 27.57 27.53 27.56 307.3K
10:35 27.55 27.56 27.53 27.54 17.0K
10:36 27.54 27.54 27.51 27.52 12.8K
10:37 27.51 27.52 27.49 27.51 22.9K
10:38 27.48 27.49 27.47 27.49 38.1K
10:39 27.50 27.51 27.50 27.50 22.2K
10:40 27.50 27.50 27.49 27.50 29.4K
10:41 27.52 27.54 27.51 27.53 59.7K
10:42 27.53 27.56 27.51 27.55 51.9K
10:43 27.54 27.54 27.51 27.51 25.5K
10:44 27.52 27.52 27.49 27.49 36.8K
10:45 27.51 27.52 27.51 27.52 14.2K
10:46 27.50 27.51 27.50 27.51 34.0K
10:47 27.52 27.58 27.52 27.58 55.5K
10:48 27.59 27.59 27.53 27.53 36.1K
10:49 27.53 27.53 27.51 27.52 33.0K
10:50 27.53 27.56 27.52 27.56 27.0K
10:51 27.55 27.55 27.53 27.53 39.1K
10:52 27.53 27.53 27.47 27.47 70.4K
10:53 27.47 27.47 27.42 27.44 38.5K
10:54 27.46 27.47 27.46 27.47 30.3K
10:55 27.47 27.50 27.47 27.48 23.6K
10:56 27.48 27.48 27.45 27.45 46.6K
10:57 27.44 27.47 27.44 27.46 24.4K
10:58 27.46 27.48 27.45 27.48 15.1K
10:59 27.50 27.50 27.48 27.48 9.7K
11:00 27.48 27.48 27.45 27.45 28.6K
11:01 27.47 27.49 27.45 27.49 30.9K
11:02 27.48 27.48 27.46 27.46 15.2K
11:03 27.49 27.49 27.48 27.48 7.9K
11:04 27.48 27.48 27.47 27.47 15.5K
11:05 27.46 27.54 27.46 27.54 17.8K
11:06 27.52 27.56 27.52 27.56 22.2K
11:07 27.56 27.65 27.56 27.65 39.9K
11:08 27.65 27.67 27.63 27.64 25.0K
11:09 27.66 27.67 27.61 27.61 33.5K
11:10 27.59 27.60 27.58 27.58 26.3K
11:11 27.55 27.60 27.55 27.60 15.9K
11:12 27.59 27.60 27.58 27.58 15.1K
11:13 27.58 27.59 27.57 27.59 14.9K
11:14 27.59 27.60 27.58 27.59 18.9K
11:15 27.59 27.61 27.59 27.61 12.8K
11:16 27.61 27.62 27.60 27.61 31.3K
11:17 27.59 27.60 27.59 27.60 31.4K
11:18 27.61 27.67 27.61 27.67 32.8K
11:19 27.66 27.71 27.66 27.71 111.5K
11:20 27.71 27.72 27.70 27.70 18.9K
11:21 27.71 27.71 27.67 27.67 37.6K
11:22 27.67 27.67 27.62 27.62 52.4K
11:23 27.62 27.64 27.62 27.64 19.5K
11:24 27.62 27.63 27.61 27.61 32.3K
11:25 27.62 27.63 27.62 27.62 9.1K
11:26 27.62 27.63 27.61 27.63 16.0K
11:27 27.63 27.64 27.63 27.64 14.6K
11:28 27.64 27.65 27.63 27.63 18.1K
11:29 27.63 27.63 27.61 27.61 12.2K
11:30 27.60 27.61 27.59 27.59 20.7K
11:31 27.60 27.63 27.60 27.63 23.5K
11:32 27.62 27.65 27.62 27.65 29.3K
11:33 27.66 27.66 27.65 27.65 19.6K
11:34 27.64 27.64 27.62 27.63 23.8K
11:35 27.63 27.64 27.63 27.64 15.6K
11:36 27.61 27.62 27.60 27.62 38.3K
11:37 27.62 27.63 27.60 27.63 36.9K
11:38 27.61 27.68 27.61 27.68 30.3K
11:39 27.68 27.68 27.64 27.65 48.3K
11:40 27.64 27.66 27.64 27.64 59.7K
11:41 27.66 27.66 27.65 27.65 14.0K
11:42 27.65 27.66 27.65 27.65 23.4K
11:43 27.64 27.64 27.61 27.62 29.1K
11:44 27.61 27.61 27.60 27.60 38.3K
11:45 27.60 27.60 27.56 27.57 18.6K
11:46 27.56 27.58 27.56 27.57 20.2K
11:47 27.57 27.57 27.54 27.57 34.1K
11:48 27.59 27.60 27.59 27.60 23.4K
11:49 27.62 27.62 27.58 27.58 30.9K
11:50 27.57 27.57 27.54 27.54 43.1K
11:51 27.53 27.56 27.52 27.55 50.6K
11:52 27.54 27.62 27.54 27.62 26.7K
11:53 27.61 27.61 27.56 27.56 46.6K
11:54 27.57 27.57 27.52 27.54 37.5K
11:55 27.54 27.54 27.52 27.52 41.8K
11:56 27.52 27.58 27.52 27.58 43.7K
11:57 27.59 27.59 27.55 27.56 36.4K
11:58 27.56 27.56 27.55 27.55 15.0K
11:59 27.54 27.55 27.52 27.52 34.4K
12:00 27.54 27.55 27.50 27.50 101.1K
12:01 27.57 27.57 27.53 27.53 75.8K
12:02 27.54 27.56 27.53 27.54 42.1K
12:03 27.54 27.55 27.52 27.55 22.6K
12:04 27.53 27.56 27.53 27.55 17.4K
12:05 27.57 27.57 27.54 27.54 13.1K
12:06 27.54 27.69 27.53 27.61 105.1K
12:07 27.64 27.65 27.64 27.64 36.9K
12:08 27.64 27.66 27.64 27.65 32.5K
12:09 27.65 27.69 27.65 27.68 25.4K
12:10 27.68 27.68 27.65 27.66 25.8K
12:11 27.68 27.71 27.66 27.71 69.8K
12:12 27.72 27.74 27.70 27.71 183.8K
12:13 27.68 27.70 27.66 27.70 44.7K
12:14 27.69 27.73 27.67 27.73 80.3K
12:15 27.71 27.73 27.71 27.72 32.5K
12:16 27.72 27.75 27.71 27.75 35.9K
12:17 27.74 27.76 27.74 27.75 39.6K
12:18 27.78 27.80 27.78 27.80 62.5K
12:19 27.82 27.84 27.80 27.84 45.7K
12:20 27.81 27.83 27.80 27.83 53.9K
12:21 27.82 27.85 27.82 27.82 58.1K
12:22 27.84 27.86 27.84 27.85 53.3K
12:23 27.85 27.85 27.84 27.85 23.3K
12:24 27.85 27.85 27.84 27.84 35.4K
12:25 27.84 27.87 27.83 27.87 37.4K
12:26 27.90 27.91 27.89 27.91 102.8K
12:27 27.90 27.92 27.89 27.92 50.2K
12:28 27.92 27.93 27.91 27.93 51.7K
12:29 27.95 27.97 27.95 27.97 91.6K
12:30 27.92 27.93 27.91 27.91 44.2K
12:31 27.91 27.91 27.86 27.88 35.9K
12:32 27.88 27.90 27.87 27.87 85.2K
12:33 27.89 27.89 27.83 27.84 38.8K
12:34 27.84 27.87 27.84 27.87 22.2K
12:35 27.88 27.90 27.87 27.88 39.7K
12:36 27.87 27.89 27.87 27.88 37.3K
12:37 27.89 27.92 27.86 27.86 22.7K
12:38 27.87 27.87 27.84 27.84 15.0K
12:39 27.83 27.85 27.82 27.85 13.6K
12:40 27.84 27.84 27.79 27.79 36.0K
12:41 27.80 27.80 27.76 27.77 23.4K
12:42 27.77 27.77 27.74 27.74 20.6K
12:43 27.76 27.76 27.71 27.73 42.1K
12:44 27.73 27.75 27.70 27.71 56.2K
12:45 27.71 27.71 27.68 27.69 24.2K
12:46 27.70 27.70 27.67 27.67 25.0K
12:47 27.68 27.72 27.68 27.72 29.4K
12:48 27.72 27.72 27.70 27.70 27.2K
12:49 27.69 27.69 27.66 27.66 16.9K
12:50 27.68 27.72 27.68 27.72 10.2K
12:51 27.72 27.74 27.71 27.72 38.5K
12:52 27.74 27.78 27.74 27.75 30.8K
12:53 27.76 27.83 27.76 27.83 57.3K
12:54 27.83 27.85 27.83 27.84 85.8K
12:55 27.85 27.85 27.83 27.83 9.8K
12:56 27.82 27.83 27.79 27.81 36.5K
12:57 27.83 27.83 27.81 27.81 13.4K
12:58 27.79 27.79 27.78 27.78 9.0K
12:59 27.78 27.78 27.76 27.77 26.4K
13:00 27.77 27.77 27.75 27.75 15.0K
13:01 27.75 27.75 27.73 27.75 23.4K
13:02 27.75 27.76 27.74 27.76 33.8K
13:03 27.77 27.77 27.76 27.76 8.8K
13:04 27.77 27.77 27.73 27.73 20.5K
13:05 27.72 27.72 27.70 27.72 14.3K
13:06 27.72 27.72 27.72 27.72 6.8K
13:07 27.72 27.72 27.71 27.72 5.5K
13:08 27.73 27.73 27.71 27.72 16.0K
13:09 27.72 27.72 27.70 27.70 14.8K
13:10 27.69 27.71 27.68 27.71 12.4K
13:11 27.70 27.70 27.68 27.68 12.0K
13:12 27.68 27.68 27.66 27.66 10.8K
13:13 27.66 27.67 27.65 27.65 18.5K
13:14 27.65 27.65 27.64 27.64 4.8K
13:15 27.64 27.64 27.60 27.60 28.9K
13:16 27.59 27.64 27.59 27.64 19.5K
13:17 27.64 27.65 27.64 27.64 22.5K
13:18 27.64 27.64 27.63 27.64 5.5K
13:19 27.63 27.64 27.60 27.60 30.0K
13:20 27.60 27.61 27.60 27.60 14.5K
13:21 27.60 27.60 27.59 27.59 20.5K
13:22 27.59 27.60 27.58 27.60 37.0K
13:23 27.60 27.60 27.60 27.60 5.5K
13:24 27.59 27.59 27.56 27.56 61.1K
13:25 27.55 27.56 27.53 27.56 23.7K
13:26 27.56 27.57 27.56 27.57 8.4K
13:27 27.58 27.58 27.56 27.56 26.5K
13:28 27.56 27.56 27.54 27.56 50.4K
13:29 27.56 27.56 27.55 27.56 15.0K
13:30 27.55 27.55 27.53 27.55 19.6K
13:31 27.56 27.57 27.55 27.56 34.0K
13:32 27.56 27.56 27.55 27.55 17.2K
13:33 27.55 27.59 27.54 27.59 25.3K
13:34 27.60 27.63 27.60 27.63 44.2K
13:35 27.64 27.65 27.64 27.65 14.6K
13:36 27.66 27.66 27.62 27.63 51.4K
13:37 27.63 27.63 27.62 27.62 11.9K
13:38 27.64 27.64 27.63 27.63 4.8K
13:39 27.65 27.67 27.65 27.65 17.6K
13:40 27.65 27.73 27.65 27.73 46.1K
13:41 27.73 27.75 27.73 27.75 45.0K
13:42 27.74 27.75 27.71 27.75 68.0K
13:43 27.74 27.75 27.71 27.73 25.0K
13:44 27.72 27.75 27.72 27.75 11.0K
13:45 27.75 27.75 27.74 27.74 14.2K
13:46 27.76 27.78 27.75 27.78 19.9K
13:47 27.79 27.81 27.78 27.80 40.4K
13:48 27.81 27.83 27.81 27.83 26.3K
13:49 27.83 27.83 27.81 27.81 20.9K
13:50 27.82 27.82 27.81 27.82 31.2K
13:51 27.82 27.83 27.81 27.83 14.9K
13:52 27.83 27.83 27.82 27.82 18.7K
13:53 27.83 27.88 27.83 27.88 24.6K
13:54 27.89 27.92 27.88 27.92 34.3K
13:55 27.92 27.92 27.91 27.92 29.2K
13:56 27.92 27.94 27.88 27.90 69.8K
13:57 27.88 27.88 27.83 27.83 18.5K
13:58 27.83 27.87 27.83 27.87 37.2K
13:59 27.88 27.88 27.85 27.86 50.6K
14:00 27.86 27.89 27.86 27.89 32.0K
14:01 27.89 27.89 27.89 27.89 97.5K
14:02 27.88 27.89 27.88 27.89 34.4K
14:03 27.89 27.90 27.85 27.88 158.9K
14:04 27.89 27.91 27.89 27.91 69.7K
14:05 27.92 27.93 27.90 27.93 68.3K
14:06 27.92 27.93 27.92 27.92 23.1K
14:07 27.92 27.93 27.92 27.93 21.5K
14:08 27.91 27.93 27.91 27.92 23.0K
14:09 27.92 27.99 27.92 27.98 115.5K
14:10 27.96 27.97 27.95 27.96 20.8K
14:11 27.95 27.99 27.95 27.99 80.7K
14:12 27.99 27.99 27.92 27.92 99.8K
14:13 27.95 27.95 27.91 27.91 36.7K
14:14 27.90 27.93 27.90 27.93 34.6K
14:15 27.92 27.92 27.88 27.88 27.3K
14:16 27.89 27.89 27.85 27.86 28.8K
14:17 27.87 27.88 27.86 27.88 8.7K
14:18 27.88 27.88 27.87 27.88 22.1K
14:19 27.89 27.92 27.89 27.90 61.1K
14:20 27.89 27.90 27.89 27.90 12.9K
14:21 27.88 27.90 27.88 27.90 17.9K
14:22 27.91 27.91 27.89 27.89 14.9K
14:23 27.89 27.90 27.89 27.89 18.6K
14:24 27.88 27.90 27.88 27.89 16.0K
14:25 27.89 27.95 27.89 27.95 60.9K
14:26 27.94 27.94 27.92 27.92 55.4K
14:27 27.92 27.92 27.89 27.89 27.8K
14:28 27.88 27.88 27.88 27.88 17.7K
14:29 27.88 27.90 27.88 27.90 16.6K
14:30 27.90 27.90 27.87 27.87 19.7K
14:31 27.87 27.89 27.87 27.88 19.2K
14:32 27.88 27.90 27.88 27.89 24.1K
14:33 27.91 27.91 27.90 27.91 11.5K
14:34 27.91 27.91 27.90 27.91 9.5K
14:35 27.91 27.91 27.89 27.89 30.3K
14:36 27.90 27.91 27.90 27.91 11.3K
14:37 27.91 27.91 27.90 27.90 25.5K
14:38 27.91 27.91 27.90 27.91 21.2K
14:39 27.90 27.91 27.90 27.91 25.0K
14:40 27.91 27.91 27.90 27.90 20.6K
14:41 27.90 27.90 27.89 27.89 34.9K
14:42 27.89 27.89 27.88 27.89 22.9K
14:43 27.89 27.89 27.87 27.87 24.9K
14:44 27.86 27.87 27.86 27.87 39.3K
14:45 27.86 27.87 27.85 27.87 29.0K
14:46 27.87 27.87 27.85 27.87 35.1K
14:47 27.90 27.90 27.82 27.83 98.3K
14:48 27.85 27.92 27.85 27.88 31.5K
14:49 27.88 27.89 27.87 27.88 18.7K
14:50 27.88 27.88 27.85 27.85 22.7K
14:51 27.84 27.84 27.81 27.81 28.2K
14:52 27.80 27.84 27.80 27.84 32.1K
14:53 27.84 27.87 27.84 27.86 19.5K
14:54 27.86 27.87 27.85 27.86 27.3K
14:55 27.85 27.85 27.83 27.83 38.0K
14:56 27.82 27.82 27.81 27.81 19.6K
14:57 27.82 27.82 27.78 27.78 24.1K
14:58 27.78 27.82 27.77 27.81 26.7K
14:59 27.81 27.82 27.80 27.80 31.5K
15:00 27.80 27.80 27.77 27.80 17.9K
15:01 27.79 27.79 27.77 27.79 18.3K
15:02 27.78 27.78 27.76 27.76 17.7K
15:03 27.77 27.77 27.76 27.76 19.7K
15:04 27.77 27.79 27.77 27.77 21.9K
15:05 27.78 27.78 27.75 27.75 17.6K
15:06 27.76 27.76 27.71 27.71 49.4K
15:07 27.71 27.73 27.70 27.73 28.3K
15:08 27.72 27.74 27.72 27.72 25.0K
15:09 27.73 27.73 27.70 27.70 21.3K
15:10 27.71 27.71 27.69 27.69 19.4K
15:11 27.70 27.70 27.67 27.68 28.6K
15:12 27.68 27.68 27.64 27.66 42.6K
15:13 27.65 27.65 27.64 27.65 20.8K
15:14 27.64 27.65 27.64 27.65 19.2K
15:15 27.65 27.66 27.64 27.66 28.4K
15:16 27.66 27.66 27.64 27.66 37.1K
15:17 27.66 27.66 27.64 27.64 22.9K
15:18 27.63 27.65 27.63 27.65 22.7K
15:19 27.67 27.67 27.64 27.67 30.8K
15:20 27.67 27.67 27.67 27.67 25.6K
15:21 27.67 27.67 27.65 27.65 23.7K
15:22 27.63 27.66 27.63 27.66 53.7K
15:23 27.66 27.68 27.66 27.67 29.9K
15:24 27.67 27.69 27.67 27.69 30.5K
15:25 27.68 27.69 27.68 27.69 19.0K
15:26 27.69 27.69 27.67 27.68 22.0K
15:27 27.68 27.72 27.68 27.72 20.3K
15:28 27.72 27.72 27.72 27.72 14.6K
15:29 27.72 27.74 27.69 27.69 52.4K
15:30 27.70 27.70 27.67 27.68 39.9K
15:31 27.68 27.71 27.68 27.71 17.8K
15:32 27.71 27.72 27.71 27.71 15.9K
15:33 27.72 27.73 27.70 27.70 39.3K
15:34 27.70 27.74 27.70 27.74 25.1K
15:35 27.73 27.76 27.73 27.74 40.7K
15:36 27.74 27.74 27.69 27.69 66.5K
15:37 27.69 27.72 27.69 27.71 22.6K
15:38 27.71 27.71 27.69 27.69 43.3K
15:39 27.69 27.69 27.68 27.69 34.6K
15:40 27.69 27.71 27.69 27.69 44.9K
15:41 27.70 27.70 27.69 27.69 52.4K
15:42 27.69 27.73 27.69 27.73 65.1K
15:43 27.73 27.75 27.73 27.75 57.1K
15:44 27.73 27.73 27.71 27.71 67.8K
15:45 27.71 27.71 27.70 27.70 32.6K
15:46 27.72 27.72 27.71 27.71 106.0K
15:47 27.71 27.72 27.71 27.71 58.0K
15:48 27.71 27.71 27.68 27.68 78.9K
15:49 27.69 27.69 27.68 27.68 34.9K
15:50 27.68 27.69 27.67 27.67 83.6K
15:51 27.64 27.66 27.63 27.65 123.6K
15:52 27.64 27.64 27.61 27.62 93.1K
15:53 27.63 27.63 27.63 27.63 79.8K
15:54 27.62 27.65 27.62 27.65 132.8K
15:55 27.67 27.74 27.67 27.73 266.7K
15:56 27.69 27.69 27.63 27.63 178.6K
15:57 27.63 27.64 27.62 27.62 269.2K
15:58 27.64 27.65 27.64 27.65 200.7K
15:59 27.65 27.66 27.64 27.64 287.5K
16:00 27.66 27.81 27.66 27.68 3,393.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available