瑞士罗氏制药公司

ROG
🏛️ 美国 →
330.03
最后更新: 2025-09-30
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
2021-12-31 406.68 420.00 406.18 406.19 0.0M
2021-12-30 417.00 418.23 414.60 415.50 0.0M
2021-12-29 415.63 418.68 415.22 417.35 0.0M
2021-12-28 420.00 420.00 417.00 417.20 0.0M
2021-12-27 407.26 419.50 407.26 416.00 0.0M
2021-12-23 396.51 410.96 396.51 410.96 0.0M
2021-12-22 414.71 414.71 397.70 407.63 0.0M
2021-12-21 395.82 412.02 395.82 406.76 0.0M
2021-12-20 400.00 412.64 397.51 407.59 0.0M
2021-12-17 400.19 416.00 398.50 398.50 0.0M
2021-12-16 400.72 410.98 400.55 402.70 0.0M
2021-12-15 387.84 409.00 387.84 393.57 0.0M
2021-12-14 400.00 402.21 394.17 394.17 0.0M
2021-12-13 395.95 410.00 395.95 401.07 0.0M
2021-12-10 405.50 410.37 402.00 410.00 0.0M
2021-12-09 395.20 405.82 395.20 402.00 0.0M
2021-12-08 395.00 409.00 395.00 397.98 0.0M
2021-12-07 383.11 400.00 383.11 395.00 0.0M
2021-12-06 405.00 405.00 389.25 395.13 0.0M
2021-12-03 391.48 396.25 391.48 396.25 0.0M
2021-12-02 386.07 399.00 386.07 393.50 0.0M
2021-12-01 395.00 399.59 391.92 399.59 0.0M
2021-11-30 392.50 392.50 384.25 385.00 0.0M
2021-11-29 387.90 390.00 387.90 390.00 0.0M
2021-11-26 390.40 394.00 383.50 383.50 0.0M
2021-11-24 380.09 388.50 378.00 388.50 0.0M
2021-11-23 389.35 389.35 379.50 379.50 0.0M
2021-11-22 394.02 395.73 392.51 392.51 0.0M
2021-11-19 399.70 400.31 396.75 396.95 0.0M
2021-11-18 399.48 399.75 393.83 399.75 0.0M
2021-11-17 397.01 399.99 395.25 397.62 0.0M
2021-11-16 396.40 398.50 394.10 397.62 0.0M
2021-11-15 394.25 404.60 394.25 394.25 0.0M
2021-11-12 401.10 406.00 394.50 395.01 0.0M
2021-11-11 401.57 404.06 401.45 401.45 0.0M
2021-11-10 406.70 407.00 401.11 401.34 0.0M
2021-11-09 396.85 409.88 396.85 404.25 0.0M
2021-11-08 400.00 407.50 400.00 405.30 0.0M
2021-11-05 402.49 403.03 397.38 397.38 0.0M
2021-11-04 406.44 407.93 404.46 404.66 0.1M
2021-11-03 403.28 404.00 392.83 393.00 0.0M
2021-11-02 401.50 401.50 397.52 397.52 0.0M
2021-11-01 389.50 393.50 389.50 391.49 0.0M
2021-10-29 388.09 388.64 384.00 384.00 0.0M
2021-10-28 388.97 391.00 388.17 391.00 0.0M
2021-10-27 386.40 386.76 385.00 385.00 0.0M
2021-10-26 385.19 391.08 382.50 391.08 0.0M
2021-10-25 387.37 389.88 385.91 389.88 0.0M
2021-10-22 384.94 392.00 384.00 384.08 0.0M
2021-10-21 388.46 393.42 387.95 393.00 0.0M
2021-10-20 383.04 385.12 378.50 378.54 0.0M
2021-10-19 385.17 389.89 384.10 385.00 0.0M
2021-10-18 390.61 396.75 390.00 390.00 0.0M
2021-10-15 388.07 395.50 384.61 388.12 0.0M
2021-10-14 384.46 388.08 383.69 384.50 0.0M
2021-10-13 383.63 390.00 381.50 381.50 0.0M
2021-10-12 385.07 387.88 380.50 381.51 0.0M
2021-10-11 391.14 393.16 384.93 384.93 0.0M
2021-10-08 384.00 400.95 384.00 400.76 0.0M
2021-10-07 382.82 385.92 381.70 383.72 0.0M
2021-10-06 384.50 384.50 365.00 377.48 0.0M
2021-10-05 375.00 376.91 362.50 362.50 0.0M
2021-10-04 377.77 379.00 375.02 375.77 0.0M
2021-10-01 369.10 374.80 367.17 372.50 0.0M
2021-09-30 365.06 365.56 355.00 365.52 0.0M
2021-09-29 360.58 363.79 358.62 361.50 0.0M
2021-09-28 360.25 360.96 357.20 357.20 0.0M
2021-09-27 363.31 375.00 363.31 375.00 0.0M
2021-09-24 361.40 375.00 358.00 372.00 0.0M
2021-09-23 374.25 374.99 370.25 374.99 0.0M
2021-09-22 368.74 374.96 368.74 374.96 0.0M
2021-09-21 365.24 369.82 365.24 366.62 0.0M
2021-09-20 364.78 367.95 361.75 362.50 0.0M
2021-09-17 369.52 371.50 365.80 365.80 0.0M
2021-09-16 373.32 374.04 373.32 373.50 0.0M
2021-09-15 376.29 376.29 371.89 371.89 0.0M
2021-09-14 373.78 384.50 369.01 374.72 0.0M
2021-09-13 375.00 375.75 370.50 371.00 0.0M
2021-09-10 377.47 382.46 369.00 370.90 0.0M
2021-09-09 386.41 386.41 376.51 376.51 0.0M
2021-09-08 389.57 390.93 387.32 390.93 0.0M
2021-09-07 399.36 399.36 393.74 393.74 0.0M
2021-09-03 403.68 405.50 397.52 397.52 0.0M
2021-09-02 400.00 406.71 396.40 400.58 0.0M
2021-09-01 404.00 404.00 399.45 399.45 0.0M
2021-08-31 401.00 411.44 395.01 404.55 0.0M
2021-08-30 389.57 401.00 389.57 397.50 0.0M
2021-08-27 389.57 405.34 389.57 389.58 0.0M
2021-08-26 392.32 402.40 389.57 400.18 0.0M
2021-08-25 400.00 400.00 393.95 397.86 0.0M
2021-08-24 404.35 407.45 400.16 407.45 0.0M
2021-08-23 403.75 409.99 400.01 409.99 0.0M
2021-08-20 403.72 410.00 400.00 400.01 0.0M
2021-08-19 403.31 410.00 400.00 404.00 0.0M
2021-08-18 405.58 408.89 403.10 403.10 0.0M
2021-08-17 402.97 405.69 402.26 404.69 0.0M
2021-08-16 402.50 406.42 400.88 401.24 0.0M
2021-08-13 398.14 410.00 398.14 402.50 0.0M
2021-08-12 398.38 399.23 396.19 396.19 0.0M
2021-08-11 399.00 400.83 396.04 397.00 0.0M
2021-08-10 395.00 396.22 390.28 396.22 0.0M
2021-08-09 392.00 394.47 389.50 389.54 0.0M
2021-08-06 384.62 389.96 383.83 386.57 0.0M
2021-08-05 392.26 394.80 375.00 394.80 0.0M
2021-08-04 392.90 394.80 388.79 388.97 0.0M
2021-08-03 390.62 390.62 370.01 370.50 0.0M
2021-08-02 388.50 392.90 384.48 392.90 0.0M
2021-07-30 385.35 389.00 374.00 389.00 0.0M
2021-07-29 383.19 384.83 381.99 382.17 0.0M
2021-07-28 377.12 377.78 369.00 369.00 0.0M
2021-07-27 372.50 386.50 369.00 369.01 0.1M
2021-07-26 372.00 380.60 369.00 380.60 0.0M
2021-07-23 373.54 381.25 370.25 370.25 0.0M
2021-07-22 370.89 374.52 370.61 374.52 0.0M
2021-07-21 385.96 389.00 385.52 386.50 0.0M
2021-07-20 384.20 384.20 375.81 383.84 0.0M
2021-07-19 386.06 386.11 381.72 381.72 0.0M
2021-07-16 387.66 390.01 386.32 388.46 0.0M
2021-07-15 387.28 388.36 380.87 380.91 0.0M
2021-07-14 387.55 389.59 384.55 389.59 0.0M
2021-07-13 387.66 389.93 385.66 386.12 0.0M
2021-07-12 386.52 389.11 386.52 386.82 0.1M
2021-07-09 382.28 387.78 372.70 372.70 0.0M
2021-07-08 383.46 389.11 383.46 384.25 0.0M
2021-07-07 381.65 385.00 381.06 385.00 0.0M
2021-07-06 384.61 384.61 370.00 370.00 0.0M
2021-07-02 375.88 379.80 375.88 379.80 0.0M
2021-07-01 376.81 381.67 376.81 378.97 0.0M
2021-06-30 376.31 379.49 369.00 369.00 0.0M
2021-06-29 378.27 380.00 368.20 368.40 0.0M
2021-06-28 375.78 380.00 368.28 370.00 0.0M
2021-06-25 374.73 376.47 365.80 365.81 0.0M
2021-06-24 375.30 375.89 365.12 365.88 0.0M
2021-06-23 375.46 380.00 368.00 380.00 0.0M
2021-06-22 380.01 380.01 374.88 375.20 0.0M
2021-06-21 379.46 380.51 378.41 380.00 0.0M
2021-06-18 377.59 380.51 375.00 375.90 0.0M
2021-06-17 381.04 388.00 376.00 376.00 0.0M
2021-06-16 384.00 388.00 375.00 384.00 0.0M
2021-06-15 379.95 384.00 375.00 375.20 0.0M
2021-06-14 380.37 388.50 375.00 388.50 0.0M
2021-06-11 380.00 381.30 379.23 380.00 0.0M
2021-06-10 378.56 388.50 375.00 375.20 0.0M
2021-06-09 373.72 379.43 373.72 378.82 0.0M
2021-06-08 369.10 369.58 349.50 368.90 0.0M
2021-06-07 355.00 370.81 355.00 365.00 0.0M
2021-06-04 352.84 356.61 352.84 353.62 0.0M
2021-06-03 345.83 347.66 330.54 331.50 0.0M
2021-06-02 345.53 349.80 345.52 345.52 0.0M
2021-06-01 350.00 350.29 339.08 339.08 0.0M
2021-05-28 348.84 352.99 335.80 340.00 0.0M
2021-05-27 350.52 351.00 346.02 346.06 0.0M
2021-05-26 350.00 351.23 349.00 351.23 0.0M
2021-05-25 348.00 350.00 347.09 350.00 0.0M
2021-05-24 326.00 349.00 326.00 335.80 0.0M
2021-05-21 342.53 345.00 342.53 345.00 0.0M
2021-05-20 338.55 344.70 335.80 344.70 0.0M
2021-05-19 336.15 337.24 335.80 336.71 0.0M
2021-05-18 340.07 343.00 335.80 335.80 0.0M
2021-05-17 336.03 340.00 335.70 340.00 0.0M
2021-05-14 335.85 337.52 334.79 336.62 0.0M
2021-05-13 314.00 338.00 314.00 325.55 0.0M
2021-05-12 332.22 337.00 327.50 334.80 0.0M
2021-05-11 330.00 337.00 320.50 332.00 0.1M
2021-05-10 333.60 337.00 320.00 337.00 0.0M
2021-05-07 332.20 337.00 319.50 333.00 0.0M
2021-05-06 326.35 331.64 326.35 331.64 0.0M
2021-05-05 326.87 335.00 318.50 318.50 0.0M
2021-05-04 324.07 327.63 323.70 323.70 0.0M
2021-05-03 330.00 331.84 329.32 329.71 0.0M
2021-04-30 327.35 331.26 327.32 328.00 0.0M
2021-04-29 329.49 331.33 327.50 328.00 0.0M
2021-04-28 331.97 333.50 329.00 333.00 0.0M
2021-04-27 332.39 335.00 331.85 332.00 0.0M
2021-04-26 335.65 336.18 333.00 333.00 0.0M
2021-04-23 338.51 342.50 336.00 336.00 0.0M
2021-04-22 340.90 344.75 338.13 342.00 0.0M
2021-04-21 340.00 348.00 340.00 348.00 0.0M
2021-04-20 336.41 339.00 334.50 338.72 0.0M
2021-04-19 337.50 340.00 322.50 335.50 0.0M
2021-04-16 332.20 337.50 332.20 333.00 0.0M
2021-04-15 333.56 338.84 333.50 333.50 0.0M
2021-04-14 335.50 335.50 333.04 333.18 0.0M
2021-04-13 330.03 334.53 329.08 329.08 0.0M
2021-04-12 333.44 337.00 320.20 331.00 0.0M
2021-04-09 331.90 337.00 331.90 332.50 0.0M
2021-04-08 330.00 332.00 328.55 330.02 0.0M
2021-04-07 327.42 327.42 324.24 327.09 0.0M
2021-04-06 325.75 329.07 325.75 327.42 0.0M
2021-04-05 326.50 335.35 320.00 332.56 0.0M
2021-04-01 324.46 335.15 321.00 326.99 0.0M
2021-03-31 308.57 336.55 308.57 326.49 0.0M
2021-03-30 321.00 325.00 320.01 320.01 0.1M
2021-03-29 322.86 328.00 322.86 328.00 0.0M
2021-03-26 320.00 325.00 320.00 320.51 0.0M
2021-03-25 334.14 334.14 319.50 327.10 0.0M
2021-03-24 308.86 330.59 308.86 326.80 0.0M
2021-03-23 333.04 333.04 329.43 331.19 0.0M
2021-03-22 335.27 341.39 335.00 335.20 0.0M
2021-03-19 328.16 330.00 325.00 328.00 0.0M
2021-03-18 327.57 332.24 324.00 330.24 0.0M
2021-03-17 336.94 340.73 336.94 340.73 0.0M
2021-03-16 336.80 341.85 332.00 341.85 0.0M
2021-03-15 329.82 336.89 322.50 334.51 0.0M
2021-03-12 328.39 340.10 317.00 340.10 0.0M
2021-03-11 334.45 334.45 330.81 331.12 0.0M
2021-03-10 336.15 336.25 333.69 333.69 0.0M
2021-03-09 324.03 329.51 324.03 329.51 0.0M
2021-03-08 324.35 325.00 320.52 324.96 0.0M
2021-03-05 321.32 324.99 319.51 319.52 0.0M
2021-03-04 327.95 328.50 322.14 325.67 0.0M
2021-03-03 322.93 327.17 321.53 327.17 0.0M
2021-03-02 328.20 331.50 327.83 331.50 0.0M
2021-03-01 326.16 330.50 326.16 330.50 0.0M
2021-02-26 329.67 331.64 326.13 328.88 0.0M
2021-02-25 332.75 333.31 323.59 323.61 0.0M
2021-02-24 344.00 344.00 330.00 330.00 0.0M
2021-02-23 329.92 334.64 329.92 334.00 0.0M
2021-02-22 336.25 340.68 334.64 334.84 0.0M
2021-02-19 347.98 350.00 338.00 338.00 0.0M
2021-02-18 340.00 348.50 339.90 340.10 0.0M
2021-02-17 346.00 346.00 340.25 340.25 0.0M
2021-02-16 353.00 353.00 340.20 346.00 0.0M
2021-02-12 350.13 352.85 349.00 352.85 0.0M
2021-02-11 348.00 350.72 344.50 344.58 0.0M
2021-02-10 348.51 352.20 346.00 352.20 0.0M
2021-02-09 346.43 350.73 346.43 349.00 0.0M
2021-02-08 343.34 349.96 340.00 349.96 0.0M
2021-02-05 346.09 346.09 340.86 344.30 0.0M
2021-02-04 340.44 350.00 340.44 349.00 0.0M
2021-02-03 345.86 345.86 341.51 345.09 0.0M
2021-02-02 346.02 349.97 344.25 347.49 0.0M
2021-02-01 351.21 351.21 347.57 347.57 0.0M
2021-01-29 347.25 349.06 340.91 340.91 0.0M
2021-01-28 350.00 359.80 350.00 355.85 0.0M
2021-01-27 359.11 362.63 355.00 362.38 0.0M
2021-01-26 363.40 367.26 359.00 363.74 0.0M
2021-01-25 361.60 364.80 361.08 364.80 0.0M
2021-01-22 360.69 360.69 353.04 360.00 0.0M
2021-01-21 362.00 362.00 356.67 359.17 0.0M
2021-01-20 356.30 361.73 356.30 358.92 0.0M
2021-01-19 356.00 359.99 356.00 356.29 0.0M
2021-01-15 352.50 359.00 351.50 351.51 0.0M
2021-01-14 350.69 352.87 348.70 349.80 0.0M
2021-01-13 349.00 351.65 346.50 347.04 0.0M
2021-01-12 353.71 353.71 347.59 353.38 0.0M
2021-01-11 346.60 353.06 346.40 350.17 0.0M
2021-01-08 337.88 345.25 334.85 345.25 0.0M
2021-01-07 340.57 341.50 335.00 335.00 0.0M
2021-01-06 343.00 345.06 342.58 343.04 0.0M
2021-01-05 347.76 352.28 345.00 352.28 0.0M
2021-01-04 350.06 353.66 347.50 350.55 0.0M