罗氏控股公司ADR

RHHBY
🏛️ 美国 →
41.93
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
09:30 39.85 39.93 39.84 39.90 16.4K
09:35 39.85 39.87 39.84 39.85 2.6K
09:40 39.91 39.99 39.91 39.96 14.7K
09:45 39.96 39.97 39.88 39.88 28.5K
09:50 39.85 39.91 39.85 39.89 9.6K
09:55 39.90 39.95 39.90 39.95 9.2K
10:00 40.00 40.01 39.96 39.97 29.4K
10:05 39.96 39.96 39.94 39.95 35.3K
10:10 39.94 39.96 39.90 39.90 56.8K
10:15 39.90 39.91 39.85 39.87 34.3K
10:20 39.86 39.86 39.78 39.82 29.7K
10:25 39.81 39.89 39.81 39.88 35.2K
10:30 39.87 39.88 39.83 39.85 6.8K
10:35 39.85 39.85 39.80 39.80 11.5K
10:40 39.80 39.81 39.77 39.81 4.1K
10:45 39.81 39.81 39.76 39.77 6.1K
10:50 39.77 39.80 39.76 39.78 9.7K
10:55 39.77 39.78 39.71 39.72 31.9K
11:00 39.71 39.71 39.69 39.70 13.9K
11:05 39.69 39.71 39.63 39.63 16.7K
11:10 39.62 39.62 39.57 39.57 4.6K
11:15 39.56 39.56 39.50 39.52 4.1K
11:20 39.54 39.56 39.52 39.54 5.4K
11:25 39.53 39.62 39.52 39.61 8.6K
11:30 39.65 39.69 39.65 39.68 8.7K
11:35 39.68 39.69 39.60 39.60 5.1K
11:40 39.62 39.64 39.60 39.63 5.7K
11:45 39.63 39.64 39.62 39.62 13.2K
11:50 39.62 39.65 39.60 39.62 37.0K
11:55 39.60 39.62 39.59 39.59 5.3K
12:00 39.61 39.61 39.58 39.58 7.2K
12:05 39.59 39.59 39.58 39.58 7.8K
12:10 39.59 39.63 39.58 39.63 19.0K
12:15 39.63 39.63 39.60 39.60 15.4K
12:20 39.60 39.63 39.60 39.62 9.8K
12:25 39.62 39.68 39.62 39.65 18.5K
12:30 39.65 39.68 39.64 39.66 9.8K
12:35 39.68 39.68 39.63 39.64 11.7K
12:40 39.63 39.66 39.62 39.65 17.6K
12:45 39.65 39.66 39.64 39.64 7.6K
12:50 39.64 39.65 39.64 39.64 10.9K
12:55 39.65 39.65 39.64 39.64 7.1K
13:00 39.65 39.65 39.64 39.64 8.5K
13:05 39.65 39.65 39.64 39.64 3.4K
13:10 39.64 39.65 39.64 39.64 5.4K
13:15 39.64 39.65 39.64 39.64 10.4K
13:20 39.65 39.65 39.64 39.64 11.4K
13:25 39.64 39.66 39.64 39.66 14.0K
13:30 39.68 39.68 39.68 39.67 7.0K
13:35 39.67 39.72 39.67 39.70 9.9K
13:40 39.72 39.72 39.68 39.68 5.9K
13:45 39.72 39.72 39.66 39.66 6.3K
13:50 39.66 39.72 39.65 39.65 4.3K
13:55 39.64 39.71 39.64 39.66 8.6K
14:00 39.66 39.67 39.66 39.67 4.3K
14:05 39.68 39.68 39.62 39.62 81.9K
14:10 39.62 39.64 39.62 39.63 41.6K
14:15 39.63 39.64 39.58 39.58 36.1K
14:20 39.60 39.66 39.58 39.59 32.0K
14:25 39.61 39.62 39.59 39.62 16.1K
14:30 39.60 39.65 39.60 39.63 27.8K
14:35 39.63 39.65 39.61 39.63 24.6K
14:40 39.61 39.65 39.61 39.65 16.1K
14:45 39.61 39.65 39.61 39.62 23.3K
14:50 39.64 39.65 39.61 39.64 42.3K
14:55 39.65 39.65 39.62 39.64 22.2K
15:00 39.64 39.67 39.62 39.62 24.2K
15:05 39.65 39.67 39.62 39.67 24.7K
15:10 39.66 39.67 39.61 39.61 25.8K
15:15 39.61 39.65 39.60 39.64 22.6K
15:20 39.61 39.64 39.59 39.61 23.8K
15:25 39.59 39.62 39.58 39.58 40.8K
15:30 39.62 39.62 39.57 39.60 20.2K
15:35 39.57 39.60 39.56 39.56 42.3K
15:40 39.57 39.57 39.55 39.55 22.8K
15:45 39.55 39.65 39.55 39.65 36.4K
15:50 39.62 39.64 39.59 39.60 29.9K
15:55 39.62 39.64 39.59 39.59 28.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 40.12 41.96 40.05 41.93 2.0M
2025-09-29 39.93 40.19 39.78 40.04 1.2M
2025-09-26 39.86 40.01 39.50 39.59 1.5M
2025-09-25 40.46 40.56 39.76 39.96 1.7M
2025-09-24 41.04 41.28 40.81 41.06 1.4M
2025-09-23 41.98 42.07 41.71 41.87 0.8M
2025-09-22 42.65 42.82 42.18 42.66 1.2M
2025-09-19 41.71 41.88 41.62 41.79 1.3M
2025-09-18 41.13 41.30 41.00 41.19 0.8M
2025-09-17 40.96 41.62 40.96 41.17 0.6M
2025-09-16 41.09 41.19 40.91 41.15 0.5M
2025-09-15 41.18 41.23 40.86 40.98 1.4M
2025-09-12 41.65 41.79 41.33 41.35 1.1M
2025-09-11 41.76 42.22 41.73 42.07 1.1M
2025-09-10 42.00 42.01 41.61 41.85 2.1M
2025-09-09 42.37 42.54 42.31 42.48 1.2M
2025-09-08 42.49 42.76 42.21 42.47 1.4M
2025-09-05 42.91 43.08 42.80 43.00 0.6M
2025-09-04 42.50 42.82 42.44 42.74 0.8M
2025-09-03 41.34 42.08 41.31 42.04 2.7M
2025-09-02 40.82 41.07 40.71 41.02 0.9M
2025-08-29 40.67 40.95 40.64 40.77 1.3M
2025-08-28 40.57 41.08 40.48 40.88 2.9M
2025-08-27 40.53 40.98 40.50 40.91 3.1M
2025-08-26 40.31 40.38 40.11 40.36 1.3M
2025-08-25 40.62 40.80 40.10 40.12 0.6M
2025-08-22 40.67 41.07 40.65 40.87 1.2M
2025-08-21 40.31 40.63 40.28 40.45 1.2M
2025-08-20 40.43 40.97 40.42 40.75 1.0M
2025-08-19 40.00 40.38 39.98 40.30 0.6M
2025-08-18 39.47 39.70 39.42 39.61 1.2M
2025-08-15 39.39 39.83 39.39 39.58 2.4M
2025-08-14 38.54 38.72 38.46 38.66 1.7M
2025-08-13 38.31 38.74 38.23 38.59 1.5M
2025-08-12 37.69 38.22 37.61 38.12 1.5M
2025-08-11 37.61 37.89 37.51 37.57 1.8M
2025-08-08 37.96 38.26 37.89 38.23 1.4M
2025-08-07 38.34 38.65 38.27 38.62 1.4M
2025-08-06 38.74 38.84 38.33 38.36 1.4M
2025-08-05 39.42 39.53 39.19 39.42 1.1M
2025-08-04 39.23 39.45 39.09 39.43 1.3M
2025-08-01 37.85 38.95 37.70 38.84 2.3M
2025-07-31 39.48 39.83 38.91 38.91 1.2M
2025-07-30 40.02 40.23 39.85 40.06 0.9M
2025-07-29 40.29 41.55 40.09 40.31 1.0M
2025-07-28 41.06 41.07 40.38 40.60 1.2M
2025-07-25 40.82 41.06 40.64 40.99 1.4M
2025-07-24 41.85 42.02 41.39 41.44 3.6M
2025-07-23 40.79 41.47 40.79 41.14 1.5M
2025-07-22 39.68 40.28 39.68 40.23 1.3M
2025-07-21 39.95 40.16 39.67 39.79 1.4M
2025-07-18 40.44 40.47 40.02 40.08 0.8M
2025-07-17 39.71 40.11 39.69 39.88 1.1M
2025-07-16 39.90 40.30 39.88 40.20 1.4M
2025-07-15 40.35 40.38 39.60 39.63 0.9M
2025-07-14 40.30 40.45 40.24 40.28 1.2M
2025-07-11 40.66 40.69 40.30 40.49 1.9M
2025-07-10 40.95 41.39 40.88 41.22 1.1M
2025-07-09 40.38 40.98 40.37 40.87 1.0M
2025-07-08 39.88 40.59 39.86 40.09 1.0M
2025-07-07 40.33 40.51 40.10 40.32 1.2M
2025-07-03 40.70 40.75 40.33 40.44 0.6M
2025-07-02 40.90 41.19 40.73 41.15 1.2M
2025-07-01 40.79 41.26 40.74 41.15 0.8M
2025-06-30 40.78 40.89 40.50 40.76 0.8M
2025-06-27 41.02 41.09 40.66 40.91 0.9M
2025-06-26 40.84 41.25 40.79 41.18 2.2M
2025-06-25 40.32 40.35 40.13 40.29 1.1M
2025-06-24 40.45 40.90 40.37 40.79 0.9M
2025-06-23 39.54 40.18 39.51 40.04 1.5M
2025-06-20 39.88 39.94 38.80 39.20 3.3M
2025-06-18 39.55 39.83 39.40 39.62 0.8M
2025-06-17 40.33 40.39 39.90 40.02 1.3M
2025-06-16 40.68 40.97 40.06 40.16 1.0M
2025-06-13 41.38 41.65 41.13 41.32 1.2M
2025-06-12 41.64 41.97 41.58 41.95 0.8M
2025-06-11 41.19 41.31 41.03 41.09 1.8M
2025-06-10 40.99 41.14 40.89 41.07 2.5M
2025-06-09 40.88 40.97 40.43 40.85 1.1M
2025-06-06 40.51 40.89 40.51 40.86 1.0M
2025-06-05 40.77 40.97 40.64 40.76 0.7M
2025-06-04 40.59 40.98 40.57 40.80 0.8M
2025-06-03 40.05 40.14 39.82 39.98 1.2M
2025-06-02 40.39 40.70 40.28 40.68 0.8M
2025-05-30 40.15 40.45 39.92 40.30 1.7M
2025-05-29 39.34 39.64 39.05 39.53 0.5M
2025-05-28 39.31 39.48 39.17 39.27 0.6M
2025-05-27 39.79 39.85 39.39 39.51 0.8M
2025-05-23 39.03 39.79 39.02 39.67 1.0M
2025-05-22 38.88 40.50 38.83 39.08 1.3M
2025-05-21 39.87 39.90 39.38 39.39 1.5M
2025-05-20 39.80 39.83 39.53 39.71 1.4M
2025-05-19 38.81 39.36 38.78 39.27 2.8M
2025-05-16 38.27 39.16 38.24 39.03 1.9M
2025-05-15 38.16 38.42 35.07 38.40 4.4M
2025-05-14 38.56 38.58 37.31 37.34 2.8M
2025-05-13 38.64 38.64 38.25 38.34 1.5M
2025-05-12 37.85 39.54 37.80 39.35 3.4M
2025-05-09 38.73 38.86 38.23 38.37 2.1M
2025-05-08 39.76 39.81 38.63 39.11 2.1M
2025-05-07 40.47 40.60 40.21 40.33 1.6M
2025-05-06 41.32 41.34 40.70 40.70 3.0M
2025-05-05 41.65 41.67 41.20 41.33 2.7M
2025-05-02 41.31 41.38 40.78 41.08 3.0M
2025-05-01 41.00 41.10 39.31 39.58 2.0M
2025-04-30 41.01 41.07 40.61 40.77 1.7M
2025-04-29 40.97 41.09 40.60 40.66 3.2M
2025-04-28 39.93 40.59 39.91 40.51 2.3M
2025-04-25 39.49 39.77 39.30 39.52 1.8M
2025-04-24 39.40 39.96 39.15 39.75 3.3M
2025-04-23 38.99 39.25 38.85 39.14 1.5M
2025-04-22 38.56 39.26 38.56 38.98 1.4M
2025-04-21 39.16 39.41 38.59 38.80 1.3M
2025-04-17 39.21 39.27 38.78 38.90 2.9M
2025-04-16 38.61 39.06 38.48 38.58 3.0M
2025-04-15 38.48 39.01 38.42 38.50 1.6M
2025-04-14 37.76 38.57 37.72 38.27 2.6M
2025-04-11 37.19 38.28 36.87 38.10 3.4M
2025-04-10 36.64 36.97 36.02 36.86 2.5M
2025-04-09 34.98 37.86 34.75 37.10 3.5M
2025-04-08 37.13 37.16 35.51 35.90 1.4M
2025-04-07 35.72 37.07 35.29 36.00 3.1M
2025-04-04 38.79 39.66 37.44 37.65 3.9M
2025-04-03 40.58 40.90 40.02 40.02 3.9M
2025-04-02 40.22 40.65 38.57 39.37 3.0M
2025-04-01 41.48 41.53 41.00 41.08 1.6M
2025-03-31 41.30 41.35 40.91 41.15 1.7M
2025-03-28 41.85 42.13 41.69 41.92 5.2M
2025-03-27 42.36 42.79 42.31 42.35 1.7M
2025-03-26 42.76 43.34 42.44 42.63 2.1M
2025-03-25 43.59 43.84 42.93 43.38 1.4M
2025-03-24 43.12 43.30 42.84 42.91 1.0M
2025-03-21 43.76 43.87 43.50 43.70 7.6M
2025-03-20 43.37 43.48 43.08 43.42 10.2M
2025-03-19 43.50 43.57 43.02 43.36 6.4M
2025-03-18 44.06 44.14 43.84 44.06 1.4M
2025-03-17 43.98 44.31 43.95 44.24 7.3M
2025-03-14 42.61 43.32 42.52 43.26 8.1M
2025-03-13 42.93 43.11 42.66 42.86 2.0M
2025-03-12 43.83 43.84 43.24 43.56 1.3M
2025-03-11 42.62 42.70 41.72 42.00 1.9M
2025-03-10 43.88 43.96 42.95 43.06 4.3M
2025-03-07 43.30 43.92 43.26 43.89 5.1M
2025-03-06 42.39 43.24 42.36 43.05 5.1M
2025-03-05 42.54 42.83 42.42 42.48 1.8M
2025-03-04 42.55 43.07 42.51 42.51 4.1M
2025-03-03 42.01 42.30 41.73 41.83 1.7M
2025-02-28 41.26 41.86 41.17 41.74 21.8M
2025-02-27 41.51 41.68 41.34 41.44 11.0M
2025-02-26 41.60 42.11 41.55 42.04 11.5M
2025-02-25 41.86 41.97 41.71 41.79 10.1M
2025-02-24 41.39 41.70 41.30 41.51 3.0M
2025-02-21 41.25 41.57 41.19 41.42 1.9M
2025-02-20 40.56 41.18 40.52 41.15 0.6M
2025-02-19 40.59 40.77 40.54 40.68 1.3M
2025-02-18 40.75 40.94 40.72 40.85 1.3M
2025-02-14 40.98 41.20 40.83 41.05 1.2M
2025-02-13 40.77 41.40 40.68 41.29 1.2M
2025-02-12 39.71 40.40 39.61 40.23 1.0M
2025-02-11 39.67 39.69 39.32 39.43 1.1M
2025-02-10 39.62 39.98 39.60 39.88 1.0M
2025-02-07 40.03 40.07 39.67 39.77 1.4M
2025-02-06 39.76 39.87 39.56 39.61 1.6M
2025-02-05 40.24 40.65 40.24 40.53 1.8M
2025-02-04 39.40 39.99 39.18 39.62 1.3M
2025-02-03 38.93 39.35 38.78 39.32 1.2M
2025-01-31 39.21 39.53 39.06 39.25 1.2M
2025-01-30 39.54 39.91 39.15 39.84 1.8M
2025-01-29 38.91 39.19 38.64 38.86 2.0M
2025-01-28 39.09 39.10 38.68 38.94 1.1M
2025-01-27 38.65 39.12 38.63 39.10 1.7M
2025-01-24 37.95 38.16 37.94 38.05 1.2M
2025-01-23 37.78 38.11 37.60 38.07 1.8M
2025-01-22 37.84 37.98 37.61 37.85 2.6M
2025-01-21 36.84 37.50 36.82 37.46 1.9M
2025-01-17 36.33 36.45 36.05 36.35 4.2M
2025-01-16 36.39 36.92 36.31 36.67 4.1M
2025-01-15 36.29 36.56 36.20 36.50 1.1M
2025-01-14 36.15 36.22 35.85 36.14 1.4M
2025-01-13 36.12 36.24 35.89 36.19 1.7M
2025-01-10 36.75 36.79 36.35 36.46 1.4M
2025-01-08 36.55 36.75 36.40 36.70 3.6M
2025-01-07 36.03 36.52 36.00 36.45 1.3M
2025-01-06 35.32 35.67 35.23 35.52 2.6M
2025-01-03 34.97 35.30 34.87 35.18 1.4M
2025-01-02 34.94 35.20 34.88 34.94 0.7M