Comparing Back to the side-by-side chart ↗
RXO Inc.（RXO）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.09 | 29.37 | 28.14 | 28.60 | -1.58% | 5,352,200 |
| 2026-10-15 | 28.85 | 29.19 | 28.32 | 29.06 | +1.29% | 5,313,900 |
| 2026-10-14 | 28.28 | 28.73 | 28.28 | 28.69 | +0.31% | 4,102,800 |
| 2026-10-13 | 28.61 | 28.78 | 28.36 | 28.60 | -0.31% | 5,495,300 |
| 2026-10-12 | 28.92 | 28.93 | 28.63 | 28.69 | -1.34% | 3,082,400 |
| 2026-10-09 | 28.97 | 29.15 | 28.89 | 29.08 | +0.52% | 2,020,300 |
| 2026-10-08 | 28.25 | 29.00 | 28.25 | 28.93 | +2.01% | 7,419,300 |
| 2026-10-07 | 28.34 | 28.53 | 28.18 | 28.36 | -0.63% | 4,894,000 |
| 2026-10-06 | 28.73 | 28.83 | 28.16 | 28.54 | -0.38% | 8,115,300 |
| 2026-10-05 | 29.00 | 29.11 | 28.03 | 28.65 | +22.54% | 20,719,600 |
| 2026-10-02 | 21.79 | 24.03 | 21.55 | 23.38 | +9.46% | 3,674,000 |
| 2026-10-01 | 20.46 | 21.49 | 20.20 | 21.36 | +4.40% | 1,878,500 |
| 2026-09-30 | 21.02 | 21.37 | 20.41 | 20.46 | -1.21% | 1,561,300 |
| 2026-09-29 | 20.21 | 20.87 | 19.87 | 20.71 | +2.78% | 1,845,300 |
| 2026-09-28 | 19.59 | 20.34 | 19.37 | 20.15 | +1.82% | 1,450,300 |
| 2026-09-25 | 20.45 | 20.45 | 19.50 | 19.79 | -0.70% | 1,970,300 |
| 2026-09-24 | 20.45 | 20.45 | 19.56 | 19.93 | +0.25% | 1,101,600 |
| 2026-09-23 | 20.37 | 20.37 | 19.24 | 19.88 | +0.45% | 2,064,100 |
| 2026-09-22 | 19.92 | 20.41 | 19.51 | 19.79 | +0.35% | 1,260,600 |
| 2026-09-21 | 20.44 | 20.44 | 19.34 | 19.72 | -2.67% | 1,726,300 |
| 2026-09-18 | 20.03 | 20.37 | 19.55 | 20.26 | +0.55% | 4,354,800 |
| 2026-09-17 | 19.43 | 20.26 | 19.19 | 20.15 | +5.61% | 1,911,347 |
| 2026-09-16 | 19.26 | 19.89 | 18.56 | 19.08 | -2.50% | 1,513,500 |
| 2026-09-15 | 19.45 | 20.00 | 19.21 | 19.57 | +0.57% | 1,946,756 |
| 2026-09-14 | 19.20 | 19.67 | 18.78 | 19.46 | -0.15% | 1,322,632 |
| 2026-09-11 | 19.84 | 20.19 | 19.31 | 19.49 | -0.10% | 1,267,500 |
| 2026-09-10 | 19.99 | 20.08 | 19.31 | 19.51 | -2.64% | 1,904,000 |
| 2026-09-09 | 20.52 | 21.25 | 19.84 | 20.04 | +0.60% | 2,452,000 |
| 2026-09-08 | 20.71 | 20.71 | 19.85 | 19.92 | -3.58% | 1,214,400 |
| 2026-09-04 | 19.89 | 20.67 | 19.79 | 20.66 | +3.30% | 1,589,800 |
| 2026-09-03 | 20.16 | 20.24 | 19.27 | 20.00 | +1.06% | 1,781,000 |
| 2026-09-02 | 20.20 | 20.71 | 19.66 | 19.79 | -1.59% | 1,535,630 |
| 2026-09-01 | 21.71 | 21.71 | 19.84 | 20.11 | -5.36% | 1,222,943 |
| 2026-08-31 | 21.89 | 22.30 | 21.22 | 21.25 | -3.01% | 1,858,586 |
| 2026-08-28 | 22.62 | 22.80 | 21.71 | 21.91 | -1.70% | 666,100 |
| 2026-08-27 | 22.34 | 22.68 | 21.97 | 22.29 | +0.45% | 636,600 |
| 2026-08-26 | 21.57 | 22.45 | 21.10 | 22.19 | +2.78% | 1,143,300 |
| 2026-08-25 | 21.72 | 22.09 | 21.25 | 21.59 | +1.46% | 1,545,700 |
| 2026-08-24 | 22.71 | 22.94 | 20.88 | 21.28 | -5.59% | 1,490,300 |
| 2026-08-21 | 21.89 | 22.58 | 21.72 | 22.54 | +4.01% | 2,195,700 |
| 2026-08-20 | 21.62 | 22.04 | 21.30 | 21.67 | -2.34% | 1,891,700 |
| 2026-08-19 | 22.88 | 23.19 | 22.04 | 22.19 | -1.94% | 841,200 |
| 2026-08-18 | 23.14 | 23.51 | 22.46 | 22.63 | -3.50% | 1,058,900 |
| 2026-08-17 | 23.52 | 23.73 | 23.10 | 23.45 | -0.30% | 1,303,900 |
| 2026-08-14 | 23.18 | 23.89 | 23.02 | 23.52 | +0.86% | 1,198,200 |
| 2026-08-13 | 23.40 | 23.77 | 22.92 | 23.32 | +2.69% | 1,854,600 |
| 2026-08-12 | 21.57 | 22.91 | 21.43 | 22.71 | +5.73% | 1,695,000 |
| 2026-08-11 | 21.59 | 21.75 | 20.97 | 21.48 | +0.70% | 1,312,655 |
| 2026-08-10 | 21.64 | 22.26 | 21.25 | 21.33 | -1.71% | 1,402,415 |
| 2026-08-07 | 20.88 | 21.94 | 20.44 | 21.70 | +7.21% | 2,133,700 |
| 2026-08-06 | 21.88 | 22.01 | 19.39 | 20.24 | -3.62% | 3,519,100 |
| 2026-08-05 | 21.53 | 22.25 | 20.69 | 21.00 | -5.11% | 2,606,600 |
| 2026-08-04 | 21.19 | 22.17 | 21.08 | 22.13 | +6.70% | 2,938,200 |
| 2026-08-03 | 20.00 | 21.15 | 19.93 | 20.74 | +2.42% | 2,243,200 |
| 2026-07-31 | 21.05 | 21.14 | 20.09 | 20.25 | -1.56% | 2,474,500 |
| 2026-07-30 | 22.66 | 23.10 | 19.78 | 20.57 | -7.72% | 3,605,900 |
| 2026-07-29 | 22.42 | 22.98 | 21.44 | 22.29 | -1.55% | 1,598,200 |
| 2026-07-28 | 23.10 | 23.32 | 22.06 | 22.64 | -6.10% | 3,201,300 |
| 2026-07-27 | 26.15 | 26.15 | 23.35 | 24.11 | -5.93% | 3,596,800 |
| 2026-07-24 | 26.43 | 26.64 | 25.26 | 25.63 | -7.71% | 1,783,000 |
| 2026-07-23 | 28.78 | 28.99 | 27.62 | 27.77 | -3.24% | 1,191,300 |
| 2026-07-22 | 29.10 | 29.34 | 28.38 | 28.70 | -2.05% | 1,139,600 |
| 2026-07-21 | 29.43 | 29.90 | 28.72 | 29.30 | +1.49% | 1,608,881 |
| 2026-07-20 | 29.21 | 29.65 | 28.38 | 28.87 | -1.43% | 1,531,606 |
| 2026-07-17 | 27.98 | 29.50 | 27.98 | 29.29 | +2.63% | 1,885,700 |
| 2026-07-16 | 27.33 | 29.02 | 26.29 | 28.54 | +5.43% | 2,918,200 |
| 2026-07-15 | 28.30 | 28.55 | 26.78 | 27.07 | -3.46% | 2,070,500 |
| 2026-07-14 | 27.41 | 28.68 | 27.41 | 28.04 | +3.51% | 2,207,200 |
| 2026-07-13 | 26.63 | 27.47 | 26.41 | 27.09 | +3.20% | 1,175,100 |
| 2026-07-10 | 26.79 | 26.93 | 25.97 | 26.25 | -2.23% | 779,900 |
| 2026-07-09 | 27.26 | 27.51 | 26.62 | 26.85 | -0.04% | 1,541,900 |
| 2026-07-08 | 27.23 | 27.82 | 25.88 | 26.86 | -0.04% | 989,800 |
| 2026-07-07 | 26.79 | 27.04 | 26.31 | 26.87 | +1.05% | 936,300 |
| 2026-07-06 | 27.31 | 27.31 | 26.04 | 26.59 | -0.08% | 1,489,900 |
| 2026-07-02 | 27.96 | 28.45 | 26.31 | 26.61 | -4.07% | 1,254,700 |
| 2026-07-01 | 27.59 | 28.62 | 27.16 | 27.74 | +0.54% | 1,341,800 |
| 2026-06-30 | 27.71 | 27.91 | 27.09 | 27.59 | +1.40% | 1,220,026 |
| 2026-06-29 | 26.65 | 27.27 | 26.54 | 27.21 | +0.33% | 1,553,297 |
| 2026-06-26 | 26.67 | 27.73 | 26.65 | 27.12 | +0.82% | 5,044,400 |
| 2026-06-25 | 25.45 | 27.26 | 25.45 | 26.90 | +6.32% | 1,486,200 |
| 2026-06-24 | 25.43 | 25.93 | 25.15 | 25.30 | -0.75% | 1,732,800 |
| 2026-06-23 | 25.28 | 25.95 | 25.05 | 25.49 | -1.28% | 1,097,700 |
| 2026-06-22 | 25.03 | 26.09 | 25.03 | 25.82 | +1.69% | 1,701,500 |
| 2026-06-18 | 25.08 | 26.05 | 25.08 | 25.39 | +2.30% | 2,668,900 |
| 2026-06-17 | 27.17 | 27.41 | 24.68 | 24.82 | -8.78% | 2,301,500 |
| 2026-06-16 | 27.54 | 28.25 | 26.84 | 27.21 | -1.80% | 2,319,847 |
| 2026-06-15 | 28.23 | 28.90 | 27.15 | 27.71 | -2.26% | 2,510,438 |
| 2026-06-12 | 28.76 | 29.23 | 28.15 | 28.35 | -0.53% | 1,731,900 |
| 2026-06-11 | 28.84 | 28.93 | 27.67 | 28.50 | -0.87% | 4,130,400 |
| 2026-06-10 | 28.50 | 29.86 | 27.51 | 28.75 | -1.27% | 2,981,700 |
| 2026-06-09 | 28.66 | 29.73 | 27.48 | 29.12 | +3.74% | 2,786,200 |
| 2026-06-08 | 27.00 | 28.54 | 26.98 | 28.07 | +4.50% | 1,717,700 |
| 2026-06-05 | 27.33 | 27.83 | 26.53 | 26.86 | -2.79% | 1,433,000 |
| 2026-06-04 | 27.06 | 27.82 | 26.73 | 27.63 | +2.98% | 1,794,400 |
| 2026-06-03 | 26.80 | 27.24 | 26.20 | 26.83 | -0.45% | 1,644,300 |
| 2026-06-02 | 26.68 | 27.49 | 26.67 | 26.95 | +0.30% | 1,438,000 |
| 2026-06-01 | 25.38 | 27.07 | 25.11 | 26.87 | +5.04% | 1,949,400 |
| 2026-05-29 | 25.84 | 26.22 | 25.25 | 25.58 | -1.24% | 1,692,700 |
| 2026-05-28 | 24.80 | 26.21 | 24.30 | 25.90 | +3.39% | 2,043,000 |
| 2026-05-27 | 25.20 | 25.70 | 24.85 | 25.05 | +0.20% | 1,385,300 |
| 2026-05-26 | 24.90 | 25.28 | 24.47 | 25.00 | +2.59% | 2,000,400 |
| 2026-05-22 | 25.03 | 25.03 | 23.89 | 24.37 | +0.04% | 2,458,500 |
| 2026-05-21 | 23.61 | 24.98 | 23.01 | 24.36 | +2.14% | 4,157,200 |
| 2026-05-20 | 21.25 | 24.39 | 20.69 | 23.85 | +12.87% | 6,918,800 |
| 2026-05-19 | 18.93 | 21.32 | 18.93 | 21.13 | +10.63% | 5,455,700 |
| 2026-05-18 | 18.84 | 19.70 | 18.84 | 19.10 | +2.19% | 2,208,000 |
| 2026-05-15 | 17.85 | 19.61 | 17.85 | 18.69 | +6.74% | 4,236,300 |
| 2026-05-14 | 20.05 | 20.40 | 16.75 | 17.51 | -11.61% | 6,983,900 |
| 2026-05-13 | 20.10 | 20.21 | 19.76 | 19.81 | -1.20% | 1,138,000 |
| 2026-05-12 | 20.57 | 20.57 | 19.38 | 20.05 | -3.14% | 2,224,600 |
| 2026-05-11 | 21.85 | 21.93 | 20.66 | 20.70 | -4.83% | 2,651,500 |
| 2026-05-08 | 23.26 | 23.37 | 21.75 | 21.75 | -5.88% | 3,505,400 |
| 2026-05-07 | 21.70 | 23.29 | 21.38 | 23.11 | +17.79% | 6,564,700 |
| 2026-05-06 | 18.63 | 19.98 | 18.60 | 19.62 | +7.86% | 3,416,600 |
| 2026-05-05 | 17.90 | 18.42 | 17.90 | 18.19 | +2.77% | 2,214,300 |
| 2026-05-04 | 19.16 | 19.16 | 17.65 | 17.70 | -9.65% | 1,969,900 |
| 2026-05-01 | 20.05 | 20.38 | 19.54 | 19.59 | -1.90% | 2,193,700 |
| 2026-04-30 | 19.14 | 20.00 | 18.95 | 19.97 | +4.66% | 1,642,700 |
| 2026-04-29 | 19.43 | 20.12 | 18.95 | 19.08 | -2.25% | 1,495,800 |
| 2026-04-28 | 19.29 | 19.65 | 18.92 | 19.52 | +0.46% | 960,350 |
| 2026-04-27 | 19.37 | 19.80 | 19.36 | 19.43 | +0.26% | 1,922,653 |
| 2026-04-24 | 19.39 | 19.73 | 18.89 | 19.38 | +0.41% | 1,004,600 |
| 2026-04-23 | 19.32 | 19.66 | 19.14 | 19.30 | +0.89% | 1,145,400 |
| 2026-04-22 | 19.93 | 19.99 | 18.82 | 19.13 | -2.30% | 1,966,200 |
| 2026-04-21 | 19.63 | 20.18 | 19.09 | 19.58 | +0.10% | 2,275,600 |
| 2026-04-20 | 18.55 | 19.59 | 18.47 | 19.56 | +4.60% | 2,126,600 |
| 2026-04-17 | 18.38 | 19.20 | 18.32 | 18.70 | +4.00% | 1,801,000 |
| 2026-04-16 | 16.60 | 18.08 | 16.50 | 17.98 | +9.17% | 2,668,600 |
| 2026-04-15 | 16.20 | 16.64 | 15.93 | 16.47 | +1.42% | 1,844,500 |
| 2026-04-14 | 16.10 | 16.94 | 16.08 | 16.24 | +1.12% | 2,148,900 |
| 2026-04-13 | 15.92 | 16.09 | 15.32 | 16.06 | +0.00% | 1,227,100 |
| 2026-04-10 | 16.08 | 16.55 | 15.78 | 16.06 | +0.31% | 1,603,100 |
| 2026-04-09 | 16.25 | 16.53 | 15.75 | 16.01 | -1.54% | 2,092,100 |
| 2026-04-08 | 16.45 | 17.23 | 16.23 | 16.26 | +4.97% | 2,211,100 |
| 2026-04-07 | 14.91 | 15.61 | 14.84 | 15.49 | +1.11% | 1,772,800 |
| 2026-04-06 | 14.85 | 15.35 | 14.73 | 15.32 | +2.54% | 1,565,000 |
| 2026-04-02 | 14.72 | 15.55 | 14.56 | 14.94 | -0.93% | 1,271,800 |
| 2026-04-01 | 14.83 | 15.36 | 14.60 | 15.08 | +3.15% | 1,663,600 |
| 2026-03-31 | 14.08 | 14.73 | 13.91 | 14.62 | +6.25% | 1,980,900 |
| 2026-03-30 | 14.05 | 14.33 | 13.73 | 13.76 | -0.86% | 1,326,400 |
| 2026-03-27 | 13.96 | 14.06 | 13.60 | 13.88 | -2.25% | 1,424,804 |
| 2026-03-26 | 14.16 | 14.88 | 14.06 | 14.20 | -1.25% | 988,769 |
| 2026-03-25 | 14.02 | 14.40 | 13.53 | 14.38 | +3.30% | 1,585,462 |
| 2026-03-24 | 13.06 | 14.18 | 12.98 | 13.92 | +4.58% | 1,379,044 |
| 2026-03-23 | 13.78 | 14.14 | 13.26 | 13.31 | +0.60% | 1,869,893 |
| 2026-03-20 | 13.67 | 13.95 | 13.00 | 13.23 | -2.86% | 3,485,322 |
| 2026-03-19 | 13.11 | 13.78 | 12.91 | 13.62 | +1.79% | 1,981,933 |
| 2026-03-18 | 12.85 | 13.42 | 12.75 | 13.38 | +2.92% | 2,164,873 |
| 2026-03-17 | 12.18 | 13.15 | 12.18 | 13.00 | +8.70% | 2,446,383 |
| 2026-03-16 | 12.43 | 12.68 | 11.68 | 11.96 | -1.32% | 2,862,083 |
| 2026-03-13 | 12.25 | 12.61 | 11.83 | 12.12 | +0.25% | 1,564,207 |
| 2026-03-12 | 12.43 | 12.47 | 12.02 | 12.09 | -4.88% | 1,560,098 |
| 2026-03-11 | 13.35 | 13.39 | 12.57 | 12.71 | -5.15% | 1,789,555 |
| 2026-03-10 | 13.82 | 14.11 | 13.33 | 13.40 | -3.11% | 1,462,609 |
| 2026-03-09 | 13.34 | 13.86 | 12.57 | 13.83 | +0.66% | 2,100,307 |
| 2026-03-06 | 14.90 | 14.90 | 13.47 | 13.74 | -11.07% | 2,714,530 |
| 2026-03-05 | 16.30 | 16.54 | 15.31 | 15.45 | -6.53% | 2,015,503 |
| 2026-03-04 | 16.76 | 17.28 | 16.26 | 16.53 | +0.55% | 1,524,736 |
| 2026-03-03 | 15.62 | 16.56 | 15.28 | 16.44 | +1.04% | 1,807,685 |
| 2026-03-02 | 15.63 | 16.65 | 15.63 | 16.27 | +1.94% | 2,099,554 |
| 2026-02-27 | 15.24 | 15.98 | 14.79 | 15.96 | +2.44% | 1,633,865 |
| 2026-02-26 | 14.97 | 15.66 | 14.77 | 15.58 | +5.84% | 1,613,096 |
| 2026-02-25 | 14.98 | 15.14 | 14.30 | 14.72 | -0.81% | 1,796,756 |
| 2026-02-24 | 14.64 | 15.13 | 14.43 | 14.84 | +1.23% | 1,754,835 |
| 2026-02-23 | 15.52 | 15.56 | 14.19 | 14.66 | -6.98% | 2,544,051 |
| 2026-02-20 | 15.50 | 16.20 | 15.28 | 15.76 | +0.45% | 1,556,033 |
| 2026-02-19 | 15.65 | 15.89 | 15.46 | 15.69 | -1.07% | 1,294,567 |
| 2026-02-18 | 15.28 | 15.88 | 15.06 | 15.86 | +6.95% | 3,874,764 |
| 2026-02-17 | 13.45 | 15.12 | 13.45 | 14.83 | +9.77% | 3,916,879 |
| 2026-02-13 | 13.46 | 13.99 | 12.63 | 13.51 | +4.00% | 5,793,921 |
| 2026-02-12 | 16.53 | 16.65 | 11.18 | 12.99 | -20.45% | 15,731,490 |
| 2026-02-11 | 16.59 | 17.04 | 16.22 | 16.33 | -0.37% | 1,566,950 |
| 2026-02-10 | 16.09 | 16.83 | 15.95 | 16.39 | +2.12% | 2,594,047 |
| 2026-02-09 | 17.11 | 17.40 | 15.73 | 16.05 | -5.03% | 3,654,059 |
| 2026-02-06 | 15.35 | 17.43 | 15.03 | 16.90 | +1.93% | 6,239,130 |
| 2026-02-05 | 16.88 | 17.52 | 16.38 | 16.58 | -2.76% | 3,817,347 |
| 2026-02-04 | 16.05 | 17.50 | 16.05 | 17.05 | +6.96% | 3,081,621 |
| 2026-02-03 | 15.40 | 16.47 | 15.40 | 15.94 | +2.91% | 2,344,258 |
| 2026-02-02 | 14.37 | 15.53 | 14.15 | 15.49 | +6.24% | 1,273,807 |
| 2026-01-30 | 14.63 | 14.93 | 14.35 | 14.58 | -2.02% | 1,306,499 |
| 2026-01-29 | 14.68 | 14.96 | 14.45 | 14.88 | +1.92% | 1,462,072 |
| 2026-01-28 | 14.66 | 14.71 | 14.23 | 14.60 | +0.48% | 1,490,451 |
| 2026-01-27 | 15.04 | 15.24 | 14.48 | 14.53 | -3.77% | 1,503,258 |
| 2026-01-26 | 15.73 | 15.73 | 14.92 | 15.10 | -2.89% | 1,486,360 |
| 2026-01-23 | 15.89 | 16.26 | 15.39 | 15.55 | -1.77% | 1,559,565 |
| 2026-01-22 | 15.68 | 16.05 | 15.52 | 15.83 | +1.93% | 997,172 |
| 2026-01-21 | 14.90 | 15.84 | 14.82 | 15.53 | +6.08% | 1,166,109 |
| 2026-01-20 | 14.63 | 14.99 | 14.35 | 14.64 | -2.33% | 1,393,284 |
| 2026-01-16 | 15.42 | 15.50 | 14.98 | 14.99 | -3.79% | 1,255,169 |
| 2026-01-15 | 15.29 | 15.67 | 15.11 | 15.58 | +2.43% | 1,537,351 |
| 2026-01-14 | 15.02 | 15.60 | 14.80 | 15.21 | +0.53% | 3,163,857 |
| 2026-01-13 | 14.76 | 15.38 | 14.75 | 15.13 | +2.58% | 3,204,315 |
| 2026-01-12 | 14.53 | 14.80 | 14.23 | 14.75 | +0.00% | 1,968,382 |
| 2026-01-09 | 14.66 | 15.00 | 14.45 | 14.75 | +2.08% | 2,390,693 |
| 2026-01-08 | 13.52 | 14.56 | 13.44 | 14.45 | +5.55% | 1,949,485 |
| 2026-01-07 | 14.34 | 14.45 | 13.56 | 13.69 | -4.73% | 1,798,175 |
| 2026-01-06 | 13.22 | 14.51 | 13.20 | 14.37 | +8.45% | 2,801,986 |
| 2026-01-05 | 12.95 | 13.66 | 12.89 | 13.25 | +3.19% | 2,612,293 |
| 2026-01-02 | 12.70 | 13.30 | 12.49 | 12.84 | +1.58% | 2,218,511 |
| 2025-12-31 | 12.68 | 12.73 | 12.45 | 12.64 | -0.47% | 2,273,216 |
| 2025-12-30 | 12.50 | 12.87 | 12.49 | 12.70 | +1.03% | 2,498,785 |
| 2025-12-29 | 12.64 | 12.75 | 12.33 | 12.57 | -1.10% | 2,563,389 |
| 2025-12-26 | 12.60 | 12.80 | 12.39 | 12.71 | -0.16% | 1,601,833 |
| 2025-12-24 | 12.70 | 12.89 | 12.57 | 12.73 | -0.16% | 1,175,700 |
| 2025-12-23 | 13.01 | 13.13 | 12.66 | 12.75 | -2.82% | 2,103,999 |
| 2025-12-22 | 13.62 | 13.78 | 13.08 | 13.12 | -3.24% | 2,561,836 |
| 2025-12-19 | 14.09 | 14.15 | 13.55 | 13.56 | -4.64% | 4,813,106 |
| 2025-12-18 | 14.24 | 14.48 | 13.97 | 14.22 | +2.38% | 2,269,365 |
| 2025-12-17 | 14.60 | 14.84 | 13.75 | 13.89 | -5.12% | 3,299,976 |
| 2025-12-16 | 15.00 | 15.01 | 14.38 | 14.64 | -2.40% | 1,591,091 |
| 2025-12-15 | 15.53 | 15.72 | 14.81 | 15.00 | -2.79% | 1,334,984 |
| 2025-12-12 | 15.67 | 16.00 | 15.23 | 15.43 | -0.52% | 1,133,128 |
| 2025-12-11 | 15.06 | 15.93 | 15.06 | 15.51 | +2.51% | 1,520,076 |
| 2025-12-10 | 14.49 | 15.26 | 14.19 | 15.13 | +4.27% | 1,477,778 |
| 2025-12-09 | 14.06 | 14.72 | 14.01 | 14.51 | +2.76% | 2,109,383 |
| 2025-12-08 | 14.51 | 14.78 | 14.07 | 14.12 | -2.15% | 1,508,800 |
| 2025-12-05 | 14.22 | 14.56 | 14.04 | 14.43 | +1.33% | 1,410,630 |
| 2025-12-04 | 14.17 | 14.67 | 14.09 | 14.24 | -0.28% | 1,688,431 |
| 2025-12-03 | 13.61 | 14.43 | 13.52 | 14.28 | +6.09% | 2,642,978 |
| 2025-12-02 | 13.33 | 13.79 | 13.03 | 13.46 | +1.58% | 1,765,025 |
| 2025-12-01 | 12.97 | 13.71 | 12.83 | 13.25 | +0.23% | 1,421,840 |
| 2025-11-28 | 13.00 | 13.27 | 12.97 | 13.22 | +1.61% | 606,221 |
| 2025-11-26 | 12.89 | 13.35 | 12.82 | 13.01 | +0.08% | 2,038,770 |
| 2025-11-25 | 12.24 | 13.03 | 12.18 | 13.00 | +6.91% | 2,387,871 |
| 2025-11-24 | 11.52 | 12.27 | 11.46 | 12.16 | +6.02% | 2,637,036 |
| 2025-11-21 | 10.59 | 11.61 | 10.58 | 11.47 | +9.45% | 2,636,772 |
| 2025-11-20 | 11.18 | 11.34 | 10.45 | 10.48 | -4.38% | 1,679,310 |
| 2025-11-19 | 11.01 | 11.37 | 10.67 | 10.96 | +1.67% | 2,212,146 |
| 2025-11-18 | 10.48 | 10.84 | 10.43 | 10.78 | +1.89% | 2,309,835 |
| 2025-11-17 | 10.80 | 11.06 | 10.48 | 10.58 | -2.58% | 2,310,494 |
| 2025-11-14 | 10.63 | 11.05 | 10.43 | 10.86 | +2.16% | 2,638,687 |
| 2025-11-13 | 12.17 | 12.34 | 10.61 | 10.63 | -14.00% | 2,895,066 |
| 2025-11-12 | 12.45 | 13.33 | 12.33 | 12.36 | +1.48% | 4,468,352 |
| 2025-11-11 | 11.62 | 12.38 | 11.37 | 12.18 | +5.73% | 5,161,187 |
| 2025-11-10 | 12.74 | 12.95 | 11.50 | 11.52 | -7.77% | 3,082,265 |
| 2025-11-07 | 13.16 | 13.24 | 12.16 | 12.49 | -7.82% | 3,250,151 |
| 2025-11-06 | 15.89 | 16.05 | 13.50 | 13.55 | -23.10% | 4,063,098 |
| 2025-11-05 | 17.40 | 17.73 | 16.89 | 17.62 | +1.38% | 2,073,651 |
| 2025-11-04 | 17.03 | 17.80 | 17.03 | 17.38 | -1.36% | 1,622,023 |
| 2025-11-03 | 17.70 | 17.77 | 17.20 | 17.62 | -0.62% | 1,530,495 |
| 2025-10-31 | 17.07 | 17.85 | 17.00 | 17.73 | +2.60% | 1,268,810 |
| 2025-10-30 | 17.27 | 17.86 | 17.21 | 17.28 | -0.75% | 1,304,919 |
| 2025-10-29 | 17.32 | 18.02 | 17.16 | 17.41 | -0.17% | 1,833,257 |
| 2025-10-28 | 17.89 | 17.89 | 17.20 | 17.44 | -1.47% | 1,238,277 |
| 2025-10-27 | 17.67 | 17.95 | 17.46 | 17.70 | +1.09% | 962,189 |
| 2025-10-24 | 17.40 | 17.66 | 17.25 | 17.51 | +1.63% | 1,123,372 |
| 2025-10-23 | 17.50 | 17.63 | 16.80 | 17.23 | -1.66% | 1,899,101 |
| 2025-10-22 | 18.30 | 18.61 | 17.50 | 17.52 | -4.83% | 1,595,229 |
| 2025-10-21 | 18.22 | 18.69 | 18.01 | 18.41 | +1.43% | 1,910,409 |
| 2025-10-20 | 17.44 | 18.22 | 17.28 | 18.15 | +5.28% | 1,854,525 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+20.48%）。最弱月份：11月（-24.97%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
RXO Inc.（RXO）最新收盘价是多少？
2026-10-16 收于 28.60，来自Closelook数据湖的每日价格记录。
RXO 的52周最高价和最低价是多少？
过去52周最高 29.90、最低 10.43（截至 2026-10-16）。
RXO Inc. 历史上最强和最弱的月份是哪个？
历史上，RXO 最强的日历月份是5月（平均 +20.48%），最弱的是11月（平均 -24.97%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。