罗杰斯

ROG
🏛️ 美国 →
82.27
最后更新: 2025-10-01
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
2021-12-31 273.28 273.78 272.45 273.00 0.2M
2021-12-30 273.05 273.55 272.60 273.08 0.2M
2021-12-29 273.04 273.69 272.59 272.96 0.2M
2021-12-28 273.47 273.75 272.98 273.28 0.2M
2021-12-27 272.88 274.14 272.85 273.38 0.1M
2021-12-23 272.98 273.29 272.08 272.70 0.2M
2021-12-22 270.95 273.38 270.95 273.38 0.3M
2021-12-21 270.97 271.42 270.19 270.88 0.4M
2021-12-20 269.32 271.43 269.17 270.37 0.4M
2021-12-17 270.25 270.53 269.00 269.00 1.0M
2021-12-16 271.40 271.65 270.00 270.20 0.9M
2021-12-15 271.30 271.83 270.35 270.59 0.5M
2021-12-14 271.12 271.93 270.69 271.30 0.4M
2021-12-13 271.44 271.96 270.90 271.25 0.3M
2021-12-10 272.20 272.20 271.25 271.48 0.3M
2021-12-09 271.80 272.56 271.76 271.80 0.1M
2021-12-08 271.80 272.35 271.32 272.26 0.2M
2021-12-07 272.29 272.60 271.12 271.22 0.2M
2021-12-06 272.00 272.65 270.97 272.00 0.2M
2021-12-03 271.72 272.77 270.50 272.56 0.7M
2021-12-02 271.40 272.98 270.98 271.00 0.3M
2021-12-01 272.62 272.75 271.00 271.00 0.5M
2021-11-30 270.72 272.91 270.72 272.62 0.4M
2021-11-29 271.29 271.60 270.47 271.48 0.3M
2021-11-26 270.70 272.69 270.00 270.35 0.3M
2021-11-24 270.35 271.91 270.35 271.50 0.3M
2021-11-23 270.44 272.15 270.10 270.10 0.4M
2021-11-22 270.14 271.74 269.60 270.32 0.6M
2021-11-19 270.00 270.23 269.81 270.06 1.0M
2021-11-18 270.08 270.31 269.61 269.94 0.7M
2021-11-17 270.09 270.25 269.59 270.06 0.7M
2021-11-16 269.80 270.39 269.71 270.04 0.4M
2021-11-15 269.87 270.59 269.62 269.83 0.3M
2021-11-12 270.14 270.14 269.45 269.77 0.5M
2021-11-11 269.51 270.24 269.25 269.58 0.3M
2021-11-10 269.60 270.05 269.00 269.19 0.4M
2021-11-09 270.38 270.38 268.75 269.55 0.4M
2021-11-08 269.10 270.24 269.10 269.87 0.6M
2021-11-05 270.00 270.59 268.89 269.50 0.7M
2021-11-04 270.73 270.73 268.50 269.36 1.0M
2021-11-03 270.63 273.00 269.67 269.80 1.0M
2021-11-02 271.92 272.01 268.40 269.90 3.6M
2021-11-01 201.38 209.83 198.16 208.23 0.1M
2021-10-29 200.00 202.57 197.87 201.12 0.1M
2021-10-27 192.96 196.46 192.20 192.20 0.0M
2021-10-26 194.79 196.60 193.43 194.32 0.1M
2021-10-25 192.00 197.01 191.83 194.98 0.0M
2021-10-22 191.69 195.71 190.76 191.92 0.0M
2021-10-21 191.31 193.56 189.45 193.21 0.0M
2021-10-20 189.55 192.10 187.31 191.25 0.0M
2021-10-19 188.40 190.52 187.33 190.00 0.0M
2021-10-18 186.32 188.96 184.84 187.85 0.0M
2021-10-15 191.45 191.45 186.78 187.51 0.0M
2021-10-14 185.82 190.34 185.26 188.87 0.0M
2021-10-13 184.03 184.33 181.49 183.69 0.0M
2021-10-12 186.40 186.40 183.43 183.83 0.0M
2021-10-11 184.75 186.44 182.55 183.60 0.0M
2021-10-08 184.86 186.91 184.86 185.51 0.0M
2021-10-07 184.59 186.82 182.21 183.09 0.1M
2021-10-06 183.83 185.75 180.42 182.32 0.0M
2021-10-05 186.54 189.11 185.70 186.40 0.1M
2021-10-04 189.49 190.22 184.75 185.78 0.0M
2021-10-01 186.94 191.31 185.20 190.11 0.1M
2021-09-30 188.04 191.51 186.40 186.48 0.1M
2021-09-29 191.84 193.20 185.73 186.09 0.0M
2021-09-28 190.93 193.56 187.78 192.06 0.1M
2021-09-27 189.77 194.91 189.00 192.76 0.1M
2021-09-24 187.59 192.14 187.09 190.71 0.1M
2021-09-23 185.92 191.54 183.51 189.46 0.1M
2021-09-22 184.68 187.61 181.82 185.25 0.1M
2021-09-21 185.38 185.38 178.43 182.51 0.1M
2021-09-20 183.58 185.78 179.32 183.41 0.1M
2021-09-17 191.32 191.92 184.45 187.42 0.2M
2021-09-16 193.21 193.63 190.16 190.16 0.1M
2021-09-15 192.03 193.15 189.31 192.93 0.0M
2021-09-14 196.39 196.39 191.63 192.94 0.0M
2021-09-13 196.49 196.49 193.10 195.09 0.0M
2021-09-10 194.89 199.47 194.08 194.55 0.1M
2021-09-09 196.82 197.66 193.09 193.79 0.1M
2021-09-08 204.55 205.08 195.05 196.37 0.1M
2021-09-07 206.40 209.14 205.56 206.00 0.1M
2021-09-03 208.92 212.14 206.37 206.90 0.1M
2021-09-02 211.31 213.33 207.67 209.77 0.1M
2021-09-01 213.64 213.66 209.15 209.86 0.1M
2021-08-31 215.02 215.02 211.63 212.41 0.0M
2021-08-30 212.29 214.67 211.46 213.82 0.1M
2021-08-27 203.40 211.86 203.40 210.59 0.1M
2021-08-26 207.98 211.76 202.07 202.97 0.1M
2021-08-25 205.51 210.06 205.01 207.55 0.1M
2021-08-24 204.25 206.36 203.39 205.91 0.1M
2021-08-23 199.31 203.28 199.31 203.00 0.0M
2021-08-20 195.62 199.01 194.99 198.67 0.1M
2021-08-19 196.60 198.09 192.73 195.86 0.1M
2021-08-18 196.70 200.19 196.67 198.22 0.1M
2021-08-17 196.30 198.67 195.12 197.34 0.0M
2021-08-16 199.81 199.85 195.75 198.97 0.1M
2021-08-13 200.06 202.68 199.27 201.32 0.1M
2021-08-12 203.15 203.15 198.39 200.10 0.0M
2021-08-11 200.49 202.73 198.20 202.04 0.0M
2021-08-10 195.00 201.83 192.90 200.34 0.1M
2021-08-09 191.97 195.67 191.97 195.53 0.0M
2021-08-06 193.69 194.58 192.08 192.91 0.0M
2021-08-05 189.95 192.86 189.95 192.70 0.0M
2021-08-04 188.34 190.96 188.34 188.51 0.1M
2021-08-03 192.68 192.68 189.55 190.33 0.1M
2021-08-02 190.29 196.22 190.02 192.19 0.1M
2021-07-30 179.96 191.38 176.00 190.60 0.2M
2021-07-29 203.62 207.82 201.43 203.99 0.1M
2021-07-28 197.81 202.77 197.50 201.12 0.0M
2021-07-27 194.11 195.76 191.62 195.76 0.0M
2021-07-26 196.08 196.92 195.76 196.40 0.0M
2021-07-23 193.22 195.69 189.63 194.36 0.0M
2021-07-22 196.10 196.52 191.00 192.40 0.0M
2021-07-21 198.26 200.00 194.16 195.91 0.0M
2021-07-20 191.67 199.60 191.67 196.65 0.1M
2021-07-19 188.69 194.40 186.65 191.31 0.0M
2021-07-16 196.67 197.12 193.65 193.67 0.1M
2021-07-15 194.96 195.26 192.04 194.44 0.0M
2021-07-14 197.95 199.56 194.18 194.53 0.0M
2021-07-13 198.24 198.24 195.67 196.19 0.0M
2021-07-12 196.53 200.69 195.70 199.84 0.0M
2021-07-09 197.54 199.96 196.20 197.17 0.0M
2021-07-08 194.84 197.37 192.08 195.71 0.1M
2021-07-07 197.61 200.69 196.84 199.05 0.1M
2021-07-06 199.61 199.61 195.48 198.53 0.1M
2021-07-02 201.81 203.60 197.69 198.52 0.1M
2021-07-01 202.00 203.36 197.78 201.19 0.1M
2021-06-30 197.64 203.20 196.87 200.80 0.1M
2021-06-29 198.22 199.63 196.10 198.92 0.1M
2021-06-28 194.09 197.74 194.08 197.39 0.1M
2021-06-25 193.15 197.58 191.64 192.53 0.7M
2021-06-24 193.18 194.48 191.50 193.00 0.1M
2021-06-23 192.37 193.59 190.90 191.87 0.1M
2021-06-22 190.12 193.34 188.02 193.02 0.0M
2021-06-21 192.81 194.57 188.58 190.93 0.1M
2021-06-18 192.05 195.06 188.12 191.54 0.2M
2021-06-17 198.76 198.96 192.61 194.75 0.1M
2021-06-16 192.95 198.95 192.92 197.86 0.1M
2021-06-15 191.47 191.98 189.27 191.98 0.1M
2021-06-14 190.01 191.06 188.60 191.06 0.1M
2021-06-11 191.19 191.49 187.91 190.56 0.0M
2021-06-10 194.39 194.39 188.97 189.64 0.0M
2021-06-09 194.32 194.32 191.77 192.39 0.1M
2021-06-08 191.70 194.86 190.26 193.48 0.0M
2021-06-07 192.27 192.27 189.92 191.84 0.1M
2021-06-04 190.15 192.47 190.15 192.03 0.0M
2021-06-03 188.94 190.29 187.51 190.17 0.0M
2021-06-02 191.46 191.46 186.72 190.17 0.1M
2021-06-01 188.44 194.20 186.60 192.17 0.1M
2021-05-28 190.23 190.23 185.59 187.35 0.0M
2021-05-27 190.25 192.38 186.67 188.41 0.1M
2021-05-26 184.84 189.20 181.01 188.33 0.1M
2021-05-25 183.11 185.56 179.91 180.09 0.0M
2021-05-24 183.46 186.36 182.26 183.16 0.1M
2021-05-21 182.43 184.82 180.25 183.46 0.1M
2021-05-20 178.68 180.30 177.60 179.80 0.0M
2021-05-19 175.75 179.23 175.01 178.92 0.0M
2021-05-18 181.64 185.64 179.00 179.42 0.1M
2021-05-17 183.95 184.04 181.28 182.26 0.0M
2021-05-14 184.80 186.99 184.17 186.27 0.0M
2021-05-13 177.62 182.27 176.38 182.08 0.1M
2021-05-12 180.61 181.03 175.20 175.84 0.1M
2021-05-11 175.21 183.48 172.84 183.06 0.1M
2021-05-10 189.65 189.65 180.40 180.68 0.1M
2021-05-07 191.57 193.03 189.15 190.16 0.0M
2021-05-06 189.04 192.12 187.48 190.95 0.0M
2021-05-05 189.32 191.76 186.40 188.60 0.1M
2021-05-04 192.97 193.78 187.00 187.75 0.1M
2021-05-03 198.61 201.33 193.26 194.97 0.2M
2021-04-30 187.27 200.00 185.24 195.84 0.1M
2021-04-29 193.38 193.38 188.93 189.48 0.1M
2021-04-28 193.02 193.65 188.30 190.91 0.1M
2021-04-27 202.83 202.83 193.66 193.99 0.1M
2021-04-26 204.52 206.13 202.84 203.13 0.0M
2021-04-23 200.61 205.95 199.02 203.16 0.1M
2021-04-22 202.12 204.23 198.29 198.78 0.0M
2021-04-21 195.64 202.39 195.64 199.60 0.0M
2021-04-20 199.58 201.13 193.25 195.51 0.1M
2021-04-19 198.89 202.39 197.01 201.17 0.1M
2021-04-16 196.73 202.00 196.73 201.29 0.1M
2021-04-15 193.38 194.22 190.37 193.33 0.0M
2021-04-14 190.19 194.19 190.03 191.38 0.0M
2021-04-13 192.12 192.12 189.26 190.16 0.0M
2021-04-12 195.12 195.12 190.09 191.26 0.0M
2021-04-09 193.64 194.33 191.18 194.09 0.0M
2021-04-08 192.16 194.16 190.20 192.37 0.0M
2021-04-07 194.66 195.12 188.74 189.71 0.0M
2021-04-06 195.06 196.49 193.70 195.18 0.0M
2021-04-05 195.01 197.71 192.20 193.65 0.1M
2021-04-01 190.99 192.92 187.81 192.66 0.1M
2021-03-31 188.09 191.19 183.36 188.21 0.1M
2021-03-30 183.76 188.73 181.61 186.92 0.1M
2021-03-29 191.75 196.09 183.69 183.76 0.1M
2021-03-26 183.08 192.14 183.08 191.55 0.1M
2021-03-25 174.65 183.68 174.65 181.99 0.1M
2021-03-24 183.26 186.56 178.16 178.28 0.1M
2021-03-23 190.17 190.75 179.30 180.68 0.1M
2021-03-22 199.25 199.50 190.95 191.54 0.1M
2021-03-19 197.93 199.00 192.72 198.16 0.2M
2021-03-18 195.61 198.67 191.33 197.93 0.1M
2021-03-17 195.02 197.80 192.26 197.80 0.1M
2021-03-16 195.91 196.71 192.70 195.99 0.1M
2021-03-15 193.27 195.53 191.48 195.53 0.0M
2021-03-12 192.07 196.05 192.00 194.50 0.1M
2021-03-11 186.45 193.62 184.36 193.47 0.1M
2021-03-10 183.45 188.04 182.68 184.18 0.0M
2021-03-09 178.30 184.98 178.30 183.48 0.1M
2021-03-08 183.87 183.87 172.21 175.17 0.1M
2021-03-05 189.56 189.56 177.07 181.84 0.1M
2021-03-04 189.46 190.24 183.30 185.54 0.1M
2021-03-03 188.22 190.93 187.20 189.19 0.1M
2021-03-02 187.98 189.29 183.55 187.48 0.1M
2021-03-01 184.81 188.37 184.49 188.06 0.1M
2021-02-26 179.33 184.60 176.77 181.48 0.1M
2021-02-25 184.24 186.87 175.62 176.96 0.1M
2021-02-24 183.35 189.11 180.32 186.32 0.1M
2021-02-23 189.38 189.38 181.05 184.58 0.1M
2021-02-22 183.45 195.39 181.00 191.89 0.1M
2021-02-19 175.84 192.81 174.00 185.98 0.1M
2021-02-18 174.44 174.44 170.03 170.42 0.1M
2021-02-17 178.18 178.38 172.88 174.58 0.0M
2021-02-16 181.96 182.24 178.01 180.25 0.0M
2021-02-12 179.89 182.27 178.29 179.26 0.0M
2021-02-11 177.61 181.26 177.05 180.80 0.1M
2021-02-10 184.02 184.68 175.82 176.42 0.1M
2021-02-09 177.16 183.65 177.16 181.50 0.1M
2021-02-08 173.75 178.59 173.75 178.08 0.0M
2021-02-05 170.51 172.10 167.70 172.10 0.0M
2021-02-04 167.21 170.04 167.21 169.84 0.0M
2021-02-03 165.78 168.22 163.63 166.84 0.0M
2021-02-02 168.54 169.71 163.35 167.15 0.0M
2021-02-01 157.54 166.86 157.54 165.01 0.1M
2021-01-29 159.91 161.74 155.42 156.07 0.1M
2021-01-28 164.04 164.04 159.62 160.10 0.1M
2021-01-27 160.40 164.12 159.45 161.85 0.1M
2021-01-26 170.16 170.16 163.31 166.05 0.1M
2021-01-25 166.84 171.00 164.79 168.14 0.1M
2021-01-22 161.67 168.68 161.34 167.97 0.1M
2021-01-21 173.62 173.75 164.14 164.16 0.1M
2021-01-20 171.72 176.64 171.14 172.47 0.1M
2021-01-19 170.97 174.20 169.58 170.55 0.2M
2021-01-15 172.07 175.60 168.20 169.14 0.1M
2021-01-14 175.67 177.41 174.64 175.00 0.1M
2021-01-13 173.69 176.92 172.90 173.77 0.1M
2021-01-12 176.47 176.80 170.84 173.52 0.1M
2021-01-11 180.50 181.94 169.07 176.16 0.1M
2021-01-08 178.22 184.82 178.22 183.64 0.1M
2021-01-07 169.70 177.00 169.48 176.59 0.1M
2021-01-06 159.48 170.26 159.48 169.70 0.2M
2021-01-05 151.02 157.88 150.86 156.35 0.1M
2021-01-04 156.12 156.95 147.93 152.09 0.1M