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
2023-12-29 286.50 292.20 284.50 285.00 0.0M
2023-12-28 292.90 293.00 283.00 285.37 0.0M
2023-12-27 290.86 292.92 284.00 285.80 0.0M
2023-12-26 280.29 288.53 280.29 285.14 0.0M
2023-12-22 281.16 286.34 275.00 275.50 0.0M
2023-12-21 281.47 287.68 280.01 280.94 0.0M
2023-12-20 283.00 284.00 272.62 284.00 0.0M
2023-12-19 278.95 284.00 278.95 283.84 0.0M
2023-12-18 285.50 285.50 279.24 280.04 0.0M
2023-12-15 278.70 285.91 277.00 277.00 0.0M
2023-12-14 288.50 288.50 282.75 284.20 0.0M
2023-12-13 286.00 290.80 285.50 290.50 0.0M
2023-12-12 290.00 292.20 285.00 288.21 0.0M
2023-12-11 286.50 289.70 286.00 286.04 0.0M
2023-12-08 286.40 290.00 285.30 285.30 0.0M
2023-12-07 284.50 287.24 284.00 284.00 0.0M
2023-12-06 286.00 286.42 282.80 285.01 0.0M
2023-12-05 285.20 288.90 285.20 286.00 0.0M
2023-12-04 274.57 285.67 274.57 282.89 0.0M
2023-12-01 266.95 277.43 266.95 276.04 0.0M
2023-11-30 269.16 274.21 265.00 265.00 0.0M
2023-11-29 267.04 270.67 265.54 265.59 0.0M
2023-11-28 266.00 269.50 265.00 265.50 0.0M
2023-11-27 269.15 271.52 266.18 266.18 0.0M
2023-11-24 269.49 273.27 268.61 273.27 0.0M
2023-11-22 266.36 268.71 265.75 265.75 0.0M
2023-11-21 266.19 268.99 266.19 268.99 0.0M
2023-11-20 265.01 269.00 265.01 269.00 0.0M
2023-11-17 268.20 269.25 262.00 262.00 0.0M
2023-11-16 268.20 268.20 263.10 264.03 0.0M
2023-11-15 267.14 269.02 265.62 267.00 0.0M
2023-11-14 265.81 269.00 265.81 269.00 0.0M
2023-11-13 261.13 265.14 261.13 263.20 0.0M
2023-11-10 260.99 264.43 259.79 259.79 0.0M
2023-11-09 267.45 267.45 263.24 263.24 0.0M
2023-11-08 266.79 267.61 260.86 262.09 0.0M
2023-11-07 262.10 264.81 261.60 262.28 0.0M
2023-11-06 265.79 265.79 261.54 261.60 0.0M
2023-11-03 263.60 266.11 262.88 266.11 0.0M
2023-11-02 260.66 262.60 258.02 258.02 0.0M
2023-11-01 261.93 262.38 254.25 260.20 0.0M
2023-10-31 261.35 262.30 252.87 260.83 0.0M
2023-10-30 262.22 270.06 262.22 264.02 0.0M
2023-10-27 264.95 264.95 262.90 264.10 0.0M
2023-10-26 263.40 267.91 263.40 264.68 0.0M
2023-10-25 261.69 265.82 261.48 262.23 0.0M
2023-10-24 269.00 269.00 262.42 266.00 0.0M
2023-10-23 263.00 268.90 263.00 264.05 0.0M
2023-10-20 265.00 270.10 265.00 266.60 0.0M
2023-10-19 268.00 268.00 262.00 264.21 0.0M
2023-10-18 280.00 283.50 275.50 276.30 0.0M
2023-10-17 277.87 281.74 277.87 280.49 0.0M
2023-10-16 279.84 280.58 275.04 280.58 0.0M
2023-10-13 279.71 285.50 279.71 285.00 0.0M
2023-10-12 279.01 281.60 277.40 277.40 0.0M
2023-10-11 281.40 285.00 277.00 277.05 0.0M
2023-10-10 279.84 280.50 276.81 280.44 0.0M
2023-10-09 275.00 277.53 273.72 274.39 0.0M
2023-10-06 270.82 273.09 269.52 271.01 0.0M
2023-10-05 266.00 271.30 266.00 268.11 0.0M
2023-10-04 266.90 268.48 264.82 268.48 0.0M
2023-10-03 266.42 269.71 266.17 266.17 0.0M
2023-10-02 271.26 271.26 268.20 270.40 0.0M
2023-09-29 273.12 275.36 273.12 274.90 0.0M
2023-09-28 270.04 274.44 270.04 274.44 0.0M
2023-09-27 276.52 278.07 271.38 271.38 0.0M
2023-09-26 272.04 274.50 269.69 271.72 0.0M
2023-09-25 274.00 279.94 268.39 279.75 0.0M
2023-09-22 275.84 277.76 274.31 276.51 0.0M
2023-09-21 279.85 280.51 275.77 276.07 0.0M
2023-09-20 284.31 292.36 284.31 290.69 0.0M
2023-09-19 283.63 286.38 280.00 282.84 0.0M
2023-09-18 286.12 294.88 285.99 288.02 0.0M
2023-09-15 289.81 293.96 289.81 290.17 0.0M
2023-09-14 286.05 291.20 286.05 288.24 0.0M
2023-09-13 288.02 288.02 285.00 285.57 0.0M
2023-09-12 286.04 288.11 282.88 286.52 0.0M
2023-09-11 283.97 287.13 281.72 284.93 0.0M
2023-09-08 291.55 291.55 285.72 288.19 0.0M
2023-09-07 287.50 288.85 282.08 288.85 0.0M
2023-09-06 280.82 284.38 280.82 281.64 0.0M
2023-09-05 286.91 287.83 284.17 287.59 0.0M
2023-09-01 295.00 297.16 288.83 292.25 0.0M
2023-08-31 295.71 296.53 293.60 295.64 0.0M
2023-08-30 297.78 301.27 297.25 297.90 0.0M
2023-08-29 293.11 298.00 279.68 295.73 0.0M
2023-08-28 294.38 296.39 291.41 292.65 0.0M
2023-08-25 294.92 294.92 288.24 290.50 0.0M
2023-08-24 295.91 296.67 292.58 296.65 0.0M
2023-08-23 297.83 301.18 296.90 297.40 0.0M
2023-08-22 287.75 289.23 286.68 286.68 0.0M
2023-08-21 288.79 289.58 286.70 286.71 0.0M
2023-08-18 286.73 291.21 286.73 286.91 0.0M
2023-08-17 293.32 293.36 290.84 292.06 0.0M
2023-08-16 297.00 297.72 296.38 296.75 0.0M
2023-08-15 299.89 300.12 298.98 300.12 0.0M
2023-08-14 302.57 302.57 299.13 299.23 0.0M
2023-08-11 303.83 303.91 300.69 300.69 0.0M
2023-08-10 302.37 306.99 302.37 303.93 0.0M
2023-08-09 302.50 304.31 302.25 304.31 0.0M
2023-08-08 302.74 304.27 302.00 302.34 0.0M
2023-08-07 302.91 305.03 300.80 302.75 0.0M
2023-08-04 301.59 304.76 301.58 302.26 0.0M
2023-08-03 302.23 305.83 302.23 304.68 0.0M
2023-08-02 308.44 308.83 305.31 308.83 0.0M
2023-08-01 307.71 307.71 302.55 304.81 0.0M
2023-07-31 312.47 315.36 304.96 309.72 0.0M
2023-07-28 311.75 312.81 308.05 308.24 0.0M
2023-07-27 311.93 314.54 311.55 311.55 0.0M
2023-07-26 312.02 318.69 312.02 317.70 0.0M
2023-07-25 315.64 317.77 313.55 313.55 0.0M
2023-07-24 319.22 319.22 314.51 314.85 0.0M
2023-07-21 315.00 319.21 313.24 318.44 0.0M
2023-07-20 315.14 315.14 315.14 315.14 0.0M
2023-07-19 317.34 318.74 312.42 318.08 0.0M
2023-07-18 314.54 318.00 311.39 318.00 0.0M
2023-07-17 311.93 312.13 308.06 308.06 0.0M
2023-07-14 315.00 316.47 304.48 315.78 0.0M
2023-07-13 308.00 313.00 308.00 312.70 0.0M
2023-07-12 306.51 306.51 302.32 302.32 0.0M
2023-07-11 298.30 302.50 298.30 302.50 0.0M
2023-07-10 297.30 300.80 297.30 300.20 0.0M
2023-07-07 296.05 299.96 296.05 296.80 0.0M
2023-07-06 300.97 302.00 295.88 300.50 0.0M
2023-07-05 304.72 307.40 304.72 307.34 0.0M
2023-07-03 305.00 306.40 304.20 306.40 0.0M
2023-06-30 303.05 305.49 301.84 305.49 0.0M
2023-06-29 307.50 307.50 304.00 304.62 0.0M
2023-06-28 307.66 307.74 304.79 307.74 0.0M
2023-06-27 305.74 319.47 301.79 319.19 0.0M
2023-06-26 305.49 307.15 303.41 304.21 0.0M
2023-06-23 311.50 311.50 307.00 307.20 0.0M
2023-06-22 305.02 307.98 305.02 307.98 0.0M
2023-06-21 306.30 306.90 304.50 306.56 0.0M
2023-06-20 305.62 310.66 305.01 305.25 0.0M
2023-06-16 311.87 313.77 302.65 312.99 0.0M
2023-06-15 304.00 310.20 304.00 307.00 0.0M
2023-06-14 309.35 309.35 301.69 306.20 0.0M
2023-06-13 312.18 312.25 307.26 308.99 0.0M
2023-06-12 308.83 310.26 305.50 305.50 0.0M
2023-06-09 313.69 314.50 309.30 314.50 0.0M
2023-06-08 311.60 315.82 311.60 315.70 0.0M
2023-06-07 317.04 318.94 314.72 314.72 0.0M
2023-06-06 318.95 323.78 318.95 319.75 0.0M
2023-06-05 323.08 323.36 319.00 319.00 0.0M
2023-06-02 322.00 323.27 320.93 320.93 0.0M
2023-06-01 318.00 320.80 318.00 320.75 0.0M
2023-05-31 314.50 315.19 312.94 313.73 0.0M
2023-05-30 322.02 322.02 317.80 320.10 0.0M
2023-05-26 321.66 322.77 317.75 322.77 0.0M
2023-05-25 315.63 319.83 315.13 319.83 0.2M
2023-05-24 316.50 320.41 314.80 316.15 0.0M
2023-05-23 315.95 319.59 315.20 315.20 0.0M
2023-05-22 321.50 321.50 315.00 317.77 0.0M
2023-05-19 318.00 321.22 317.73 321.22 0.0M
2023-05-18 314.50 317.30 314.50 317.30 0.0M
2023-05-17 313.00 317.43 313.00 313.14 0.0M
2023-05-16 315.00 315.00 313.38 313.38 0.0M
2023-05-15 319.31 319.79 317.19 317.19 0.0M
2023-05-12 318.80 318.80 314.00 318.50 0.0M
2023-05-11 317.70 317.70 312.09 314.79 0.0M
2023-05-10 319.20 319.20 313.26 316.82 0.0M
2023-05-09 315.90 315.90 315.90 315.90 0.0M
2023-05-08 317.55 322.60 315.00 316.80 0.0M
2023-05-05 317.02 317.50 314.06 316.00 0.0M
2023-05-04 314.00 319.24 314.00 319.24 0.0M
2023-05-03 314.92 318.85 314.92 318.85 0.0M
2023-05-02 314.20 315.87 311.51 313.31 0.0M
2023-05-01 317.60 317.60 308.00 311.31 0.0M
2023-04-28 311.00 317.01 311.00 314.00 0.0M
2023-04-27 309.92 310.11 307.05 309.00 0.0M
2023-04-26 311.20 311.20 303.87 306.12 0.0M
2023-04-25 314.00 318.45 314.00 318.45 0.1M
2023-04-24 312.70 315.71 312.70 314.16 0.0M
2023-04-21 312.03 316.41 312.03 312.05 0.0M
2023-04-20 309.92 311.70 308.00 309.50 0.0M
2023-04-19 304.90 307.40 301.50 301.50 0.0M
2023-04-18 299.86 310.00 299.86 307.00 0.0M
2023-04-17 307.61 311.00 307.01 309.00 0.0M
2023-04-14 302.00 312.37 302.00 307.00 0.0M
2023-04-13 310.00 313.50 308.50 312.70 0.0M
2023-04-12 309.80 309.80 306.20 306.72 0.0M
2023-04-11 304.82 304.82 298.49 302.98 0.0M
2023-04-10 286.56 310.52 286.56 302.89 0.0M
2023-04-06 297.50 306.00 297.50 306.00 0.0M
2023-04-05 295.00 298.00 293.50 295.75 0.0M
2023-04-04 285.60 288.43 285.60 288.43 0.0M
2023-04-03 283.00 285.77 283.00 284.20 0.0M
2023-03-31 276.00 286.73 276.00 282.95 0.0M
2023-03-30 282.50 287.30 282.50 284.01 0.0M
2023-03-29 282.52 282.52 278.22 282.50 0.0M
2023-03-28 277.77 277.77 276.00 276.00 0.0M
2023-03-27 274.00 281.31 274.00 278.56 0.0M
2023-03-24 279.10 285.03 278.27 285.03 0.0M
2023-03-23 285.00 285.00 278.60 279.42 0.0M
2023-03-22 283.75 283.80 280.50 283.80 0.0M
2023-03-21 282.50 286.27 282.50 283.49 0.0M
2023-03-20 280.70 285.00 279.50 281.17 0.0M
2023-03-17 282.90 282.90 278.51 279.71 0.0M
2023-03-16 275.50 281.60 275.50 280.83 0.0M
2023-03-15 291.00 291.00 284.00 285.60 0.0M
2023-03-14 290.63 292.21 288.85 288.85 0.0M
2023-03-13 290.18 293.70 289.80 290.63 0.0M
2023-03-10 284.00 287.27 282.30 282.70 0.0M
2023-03-09 284.40 284.40 280.07 280.57 0.0M
2023-03-08 282.20 284.51 280.77 282.00 0.0M
2023-03-07 287.98 289.59 283.77 283.77 0.0M
2023-03-06 292.02 292.02 288.90 289.50 0.0M
2023-03-03 293.40 294.40 288.80 294.40 0.0M
2023-03-02 288.70 290.84 287.80 289.10 0.0M
2023-03-01 288.50 289.95 287.24 289.54 0.0M
2023-02-28 290.60 292.63 288.84 292.63 0.0M
2023-02-27 293.80 295.50 290.60 290.60 0.0M
2023-02-24 297.91 297.91 292.25 293.42 0.0M
2023-02-23 303.06 303.06 292.61 295.77 0.0M
2023-02-22 302.50 306.67 302.33 306.56 0.0M
2023-02-21 304.30 306.14 300.69 303.81 0.0M
2023-02-17 299.69 305.22 299.69 301.45 0.0M
2023-02-16 298.04 300.56 297.77 297.96 0.0M
2023-02-15 301.50 303.00 298.43 300.00 0.0M
2023-02-14 304.30 304.30 301.50 304.04 0.0M
2023-02-13 302.38 307.10 301.50 302.25 0.0M
2023-02-10 302.79 308.40 302.15 308.33 0.0M
2023-02-09 310.90 311.50 303.80 303.80 0.0M
2023-02-08 308.00 314.99 306.51 306.51 0.0M
2023-02-07 309.25 310.79 305.50 307.77 0.0M
2023-02-06 309.13 309.13 300.77 307.41 0.0M
2023-02-03 302.00 306.83 302.00 302.77 0.0M
2023-02-02 301.78 304.88 298.00 301.33 0.0M
2023-02-01 308.50 309.21 302.50 307.48 0.0M
2023-01-31 310.00 313.22 306.76 313.22 0.0M
2023-01-30 315.20 316.00 310.87 310.87 0.0M
2023-01-27 315.60 315.60 312.90 315.60 0.0M
2023-01-26 317.40 317.40 312.50 312.50 0.0M
2023-01-25 319.36 322.38 316.38 322.20 0.0M
2023-01-24 316.30 323.20 316.00 316.00 0.0M
2023-01-23 321.00 323.30 317.63 318.76 0.0M
2023-01-20 321.00 321.00 315.30 321.00 0.0M
2023-01-19 325.10 325.10 325.10 325.10 0.0M
2023-01-18 323.50 323.80 317.50 317.80 0.0M
2023-01-17 317.00 324.00 315.00 316.80 0.0M
2023-01-13 312.30 317.20 310.30 312.20 0.0M
2023-01-12 314.00 314.20 308.20 314.20 0.0M
2023-01-11 310.00 316.50 310.00 310.31 0.0M
2023-01-10 314.80 320.60 314.80 320.60 0.0M
2023-01-09 319.08 319.99 313.50 313.50 0.0M
2023-01-06 314.40 319.00 311.10 319.00 0.0M
2023-01-05 309.50 314.80 309.50 314.80 0.0M
2023-01-04 322.90 322.90 317.84 317.84 0.0M
2023-01-03 317.00 317.00 310.00 311.16 0.0M