瑞士罗氏制药公司

ROG
🏛️ 美国 →
323.09
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
2025-09-29 316.32 323.09 316.32 323.09 0.0M
2025-09-26 319.48 319.48 314.15 319.10 0.0M
2025-09-25 320.16 324.01 317.40 321.53 0.0M
2025-09-24 329.38 330.12 325.56 325.56 0.0M
2025-09-23 338.51 339.97 330.88 337.04 0.0M
2025-09-22 340.00 344.84 337.65 344.84 0.0M
2025-09-19 334.19 336.69 329.67 336.69 0.0M
2025-09-18 329.89 331.01 326.23 326.23 0.0M
2025-09-17 331.68 331.92 326.79 331.83 0.0M
2025-09-16 327.90 330.00 326.45 329.23 0.0M
2025-09-15 326.72 330.99 326.69 330.44 0.0M
2025-09-12 330.64 335.00 330.51 330.51 0.0M
2025-09-11 332.02 338.60 332.02 338.60 0.1M
2025-09-10 335.00 336.82 329.79 335.52 0.0M
2025-09-09 340.96 340.96 336.13 339.23 0.0M
2025-09-08 342.03 343.10 338.67 340.76 0.0M
2025-09-05 345.74 345.74 340.36 344.00 0.0M
2025-09-04 343.84 345.64 337.20 341.61 0.0M
2025-09-03 330.00 335.89 329.49 335.89 0.1M
2025-09-02 322.94 328.90 322.94 323.88 0.0M
2025-08-29 322.71 327.51 322.71 325.56 0.0M
2025-08-28 321.27 326.93 321.11 322.49 0.1M
2025-08-27 327.82 328.57 323.13 328.40 0.0M
2025-08-26 322.48 324.48 319.34 319.82 0.0M
2025-08-25 327.67 327.67 316.00 318.58 0.0M
2025-08-22 322.19 328.75 321.62 326.78 0.0M
2025-08-21 325.28 325.45 321.90 324.35 0.0M
2025-08-20 325.86 328.13 323.82 328.13 0.0M
2025-08-19 323.99 324.60 319.13 324.60 0.0M
2025-08-18 319.06 319.06 313.31 318.00 0.0M
2025-08-15 318.01 320.00 315.58 320.00 0.1M
2025-08-14 306.82 309.77 306.44 306.74 0.1M
2025-08-13 303.84 310.00 303.84 307.10 0.0M
2025-08-12 300.15 308.22 300.15 306.60 0.0M
2025-08-11 303.06 306.06 301.00 301.00 0.0M
2025-08-08 304.93 306.21 303.06 305.00 0.0M
2025-08-07 308.72 310.00 305.89 307.00 0.0M
2025-08-06 310.08 311.47 303.76 305.87 0.0M
2025-08-05 316.95 317.36 311.77 314.98 0.0M
2025-08-04 316.31 316.75 312.41 316.75 0.0M
2025-08-01 315.99 321.48 302.90 316.57 0.0M
2025-07-31 318.11 318.27 315.96 316.80 0.0M
2025-07-30 320.00 323.06 312.30 321.85 0.0M
2025-07-29 319.69 324.13 316.74 323.06 0.0M
2025-07-28 329.19 329.19 323.77 327.04 0.0M
2025-07-25 329.24 330.52 323.05 330.52 0.0M
2025-07-24 331.11 336.08 329.92 333.95 0.0M
2025-07-23 324.43 332.54 324.43 329.54 0.0M
2025-07-22 319.85 322.59 317.29 317.30 0.0M
2025-07-21 321.14 322.06 315.26 321.46 0.0M
2025-07-18 321.23 325.85 319.60 324.56 0.0M
2025-07-17 320.31 320.35 320.31 320.35 0.0M
2025-07-16 321.74 322.75 317.83 321.00 0.0M
2025-07-15 325.11 325.11 315.24 315.94 0.0M
2025-07-14 318.61 324.77 318.61 321.02 0.0M
2025-07-11 324.97 326.47 321.50 324.49 0.0M
2025-07-10 330.15 330.45 327.05 330.45 0.0M
2025-07-09 324.94 329.55 322.47 326.78 0.0M
2025-07-08 315.50 326.11 315.50 318.38 0.0M
2025-07-07 318.99 324.58 317.34 323.13 0.0M
2025-07-03 326.37 326.37 320.40 320.40 0.0M
2025-07-02 331.21 331.21 325.13 330.00 0.0M
2025-07-01 328.02 330.82 324.55 330.82 0.0M
2025-06-30 328.67 328.67 322.15 324.58 0.0M
2025-06-27 323.09 333.28 323.09 323.59 0.0M
2025-06-26 332.39 332.39 321.03 329.00 0.0M
2025-06-25 325.70 325.70 317.75 318.69 0.0M
2025-06-24 320.25 330.36 320.25 323.09 0.0M
2025-06-23 320.70 321.50 306.63 311.59 0.0M
2025-06-20 318.49 318.49 310.73 310.73 0.0M
2025-06-18 318.01 318.68 312.78 318.50 0.0M
2025-06-17 325.78 325.78 319.00 321.13 0.0M
2025-06-16 327.70 327.71 318.01 321.99 0.0M
2025-06-13 329.06 333.33 327.44 333.18 0.0M
2025-06-12 333.00 338.18 331.59 335.49 0.0M
2025-06-11 328.59 330.61 325.04 328.52 0.0M
2025-06-10 327.00 330.00 325.04 328.87 0.1M
2025-06-09 318.62 329.90 318.62 327.72 0.0M
2025-06-06 321.53 328.97 321.53 327.93 0.0M
2025-06-05 328.28 329.80 325.56 325.75 0.0M
2025-06-04 323.88 329.41 323.57 329.41 0.0M
2025-06-03 322.65 322.71 317.91 321.00 0.0M
2025-06-02 321.30 326.20 320.76 326.20 0.0M
2025-05-30 321.00 323.35 321.00 323.35 0.0M
2025-05-29 317.01 320.90 308.51 320.90 0.0M
2025-05-28 316.35 317.11 312.73 312.73 0.0M
2025-05-27 320.64 321.03 313.32 316.20 0.0M
2025-05-23 314.55 320.79 309.11 313.21 0.0M
2025-05-22 314.27 325.54 309.45 312.00 0.0M
2025-05-21 319.18 319.18 313.96 313.96 0.0M
2025-05-20 320.01 320.01 312.27 317.63 0.0M
2025-05-19 308.17 314.16 308.17 311.70 0.0M
2025-05-16 305.63 312.79 305.33 310.97 0.0M
2025-05-15 305.73 309.90 302.58 309.90 0.1M
2025-05-14 309.30 309.30 300.00 304.39 0.1M
2025-05-13 306.42 310.29 304.53 304.53 0.0M
2025-05-12 308.47 320.20 303.94 320.20 0.0M
2025-05-09 311.19 313.94 308.00 308.41 0.0M
2025-05-08 319.00 319.00 310.30 314.02 0.0M
2025-05-07 322.02 325.73 319.28 319.78 0.0M
2025-05-06 328.43 330.29 326.36 327.44 0.1M
2025-05-05 329.22 334.50 328.39 333.22 0.0M
2025-05-02 330.00 330.87 328.11 329.00 0.0M
2025-05-01 330.89 330.89 312.68 321.52 0.0M
2025-04-30 325.78 328.30 321.60 325.08 0.0M
2025-04-29 325.00 329.70 319.63 326.42 0.0M
2025-04-28 315.83 323.63 315.15 322.12 0.0M
2025-04-25 312.55 318.07 312.55 318.07 0.0M
2025-04-24 315.00 320.00 313.38 318.68 0.1M
2025-04-23 312.38 320.00 307.68 313.10 0.0M
2025-04-22 311.82 315.77 306.89 307.23 0.0M
2025-04-21 327.22 327.22 306.60 306.88 0.0M
2025-04-17 311.47 314.29 311.47 313.62 0.0M
2025-04-16 307.00 315.71 307.00 307.42 0.0M
2025-04-15 305.16 314.36 305.16 306.95 0.0M
2025-04-14 300.27 307.00 300.27 303.42 0.0M
2025-04-11 301.31 305.00 294.93 304.24 0.0M
2025-04-10 294.47 296.83 289.87 295.55 0.0M
2025-04-09 277.88 297.30 277.00 290.96 0.0M
2025-04-08 293.94 298.25 287.00 287.00 0.0M
2025-04-07 283.43 294.00 282.00 286.95 0.0M
2025-04-04 313.05 313.05 299.37 302.00 0.0M
2025-04-03 325.00 328.37 320.92 324.14 0.0M
2025-04-02 325.71 328.40 306.25 328.40 0.0M
2025-04-01 328.63 334.14 328.63 329.00 0.0M
2025-03-31 334.47 334.47 324.90 326.87 0.0M
2025-03-28 336.35 339.65 331.90 339.65 0.0M
2025-03-27 335.00 344.00 329.01 331.43 0.0M
2025-03-26 342.11 346.67 336.43 340.00 0.0M
2025-03-25 348.00 350.84 343.31 345.04 0.0M
2025-03-24 347.64 348.07 341.56 343.98 0.0M
2025-03-21 346.38 352.13 346.38 350.66 0.0M
2025-03-20 346.44 348.20 343.89 346.81 0.0M
2025-03-19 346.19 350.15 345.36 348.48 0.0M
2025-03-18 351.00 353.94 350.00 350.77 0.0M
2025-03-17 354.06 354.19 350.54 351.50 0.0M
2025-03-14 341.56 348.38 340.53 344.01 0.0M
2025-03-13 345.07 345.75 338.80 341.79 0.0M
2025-03-12 351.40 351.40 345.51 347.00 0.0M
2025-03-11 339.48 341.76 333.83 338.85 0.0M
2025-03-10 347.64 350.68 345.83 346.00 0.0M
2025-03-07 346.50 350.00 346.17 346.47 0.0M
2025-03-06 335.52 345.00 335.52 342.00 0.0M
2025-03-05 339.00 345.26 338.08 341.37 0.0M
2025-03-04 340.00 347.10 337.30 346.99 0.0M
2025-03-03 337.26 338.52 332.88 337.79 0.0M
2025-02-28 326.69 333.35 326.69 329.35 0.0M
2025-02-27 328.50 331.20 328.50 331.20 0.0M
2025-02-26 332.89 336.23 331.30 331.87 0.0M
2025-02-25 332.20 335.56 332.20 335.56 0.0M
2025-02-24 328.20 335.00 328.20 335.00 0.0M
2025-02-21 327.40 333.49 327.40 328.74 0.0M
2025-02-20 324.32 329.23 324.00 324.00 0.0M
2025-02-19 327.57 328.26 327.06 327.20 0.0M
2025-02-18 324.09 328.69 323.96 327.00 0.0M
2025-02-14 330.00 330.15 325.82 326.74 0.0M
2025-02-13 325.00 330.00 323.58 330.00 0.0M
2025-02-12 317.11 319.57 317.01 317.01 0.0M
2025-02-11 318.39 318.39 313.35 316.00 0.0M
2025-02-10 318.00 320.10 315.62 315.62 0.0M
2025-02-07 319.80 319.80 313.42 313.42 0.0M
2025-02-06 318.28 321.00 316.22 317.00 0.0M
2025-02-05 320.29 324.84 320.29 320.64 0.1M
2025-02-04 314.00 318.14 313.32 316.40 0.0M
2025-02-03 310.89 314.82 309.26 313.87 0.0M
2025-01-31 312.36 316.72 311.65 313.00 0.0M
2025-01-30 314.94 318.00 312.80 316.42 0.0M
2025-01-29 310.59 312.10 307.97 312.10 0.0M
2025-01-28 311.51 313.71 306.93 309.55 0.0M
2025-01-27 311.37 311.90 308.63 311.90 0.0M
2025-01-24 304.49 305.50 303.23 305.31 0.0M
2025-01-23 302.48 305.00 300.64 304.04 0.0M
2025-01-22 301.60 304.28 297.82 304.28 0.0M
2025-01-21 293.75 299.53 293.75 297.89 0.0M
2025-01-17 290.23 292.24 287.52 288.70 0.0M
2025-01-16 292.00 295.66 290.43 294.79 0.0M
2025-01-15 291.07 291.61 287.79 291.61 0.0M
2025-01-14 287.79 291.99 285.78 287.35 0.0M
2025-01-13 288.60 289.41 285.50 285.50 0.0M
2025-01-10 297.40 297.40 288.41 288.71 0.0M
2025-01-08 289.61 289.61 289.61 289.61 0.0M
2025-01-07 285.00 291.36 280.00 291.14 0.0M
2025-01-06 284.00 285.00 280.80 285.00 0.0M
2025-01-03 281.65 283.26 277.82 282.00 0.0M
2025-01-02 286.10 286.10 273.10 273.10 0.0M