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
2022-12-30 119.75 120.87 117.90 119.34 0.3M
2022-12-29 115.45 121.82 115.18 120.98 0.5M
2022-12-28 112.95 115.45 112.51 114.23 0.5M
2022-12-27 114.00 114.00 111.55 112.49 0.2M
2022-12-23 113.18 113.90 111.38 113.53 0.2M
2022-12-22 114.18 114.18 110.97 113.18 0.3M
2022-12-21 113.84 114.84 113.13 114.43 0.3M
2022-12-20 113.94 115.72 112.67 113.74 0.3M
2022-12-19 115.80 117.12 113.26 114.56 0.3M
2022-12-16 118.24 119.39 113.75 115.60 1.6M
2022-12-15 122.33 122.50 115.79 118.86 0.7M
2022-12-14 121.70 124.27 120.66 122.30 0.6M
2022-12-13 121.48 124.28 119.04 122.28 0.7M
2022-12-12 119.36 121.12 118.41 120.36 0.5M
2022-12-09 120.00 124.21 119.82 120.37 0.8M
2022-12-08 120.28 126.29 119.90 119.91 0.8M
2022-12-07 118.86 120.67 117.84 120.49 0.5M
2022-12-06 119.67 120.00 116.81 119.09 0.5M
2022-12-05 118.23 121.75 117.63 119.69 0.7M
2022-12-02 111.63 119.07 110.27 118.72 0.8M
2022-12-01 109.65 113.10 109.05 112.67 0.6M
2022-11-30 104.42 109.04 104.31 109.04 0.6M
2022-11-29 104.47 105.03 103.85 104.40 0.3M
2022-11-28 105.90 106.71 103.90 104.29 0.3M
2022-11-25 108.27 108.47 106.27 106.51 0.1M
2022-11-23 101.13 108.98 101.08 108.21 0.6M
2022-11-22 100.75 102.23 98.71 99.90 0.3M
2022-11-21 100.00 101.37 98.45 100.85 0.5M
2022-11-18 104.19 105.43 100.11 100.51 0.5M
2022-11-17 103.72 104.86 102.00 103.69 0.5M
2022-11-16 106.76 106.76 104.80 105.17 0.4M
2022-11-15 104.77 107.88 104.15 107.09 0.6M
2022-11-14 105.43 105.43 103.11 103.78 0.5M
2022-11-11 108.00 108.33 103.72 104.55 0.7M
2022-11-10 105.08 108.79 105.08 107.97 0.7M
2022-11-09 102.06 104.51 99.80 102.48 1.2M
2022-11-08 106.11 107.25 103.66 104.56 1.2M
2022-11-07 106.77 109.96 103.50 105.35 1.1M
2022-11-04 110.75 111.53 104.97 105.62 1.2M
2022-11-03 119.25 120.05 107.70 108.89 2.6M
2022-11-02 129.00 131.42 124.50 127.83 4.5M
2022-11-01 235.50 235.55 228.54 229.49 0.7M
2022-10-31 235.70 239.37 234.92 235.33 0.2M
2022-10-28 236.61 240.97 234.54 236.05 0.1M
2022-10-27 235.00 239.62 234.45 236.63 0.2M
2022-10-26 237.30 237.30 233.36 234.10 0.2M
2022-10-25 235.14 239.47 234.27 237.47 0.1M
2022-10-24 236.97 238.09 234.69 235.14 0.1M
2022-10-21 236.96 237.13 234.17 235.84 0.1M
2022-10-20 237.56 240.16 233.27 234.76 0.2M
2022-10-19 238.18 240.00 235.35 238.99 0.2M
2022-10-18 235.69 240.66 235.69 239.90 0.2M
2022-10-17 235.18 236.91 234.31 235.09 0.1M
2022-10-14 230.30 235.28 229.30 234.35 0.3M
2022-10-13 232.78 233.07 228.22 229.08 0.3M
2022-10-12 234.08 234.36 230.65 231.32 0.1M
2022-10-11 235.00 236.20 232.21 233.29 0.2M
2022-10-10 236.00 237.22 234.09 234.77 0.1M
2022-10-07 238.00 238.00 234.72 236.30 0.1M
2022-10-06 241.53 241.64 237.19 238.02 0.1M
2022-10-05 242.60 244.39 240.49 240.51 0.1M
2022-10-04 244.17 245.32 243.40 244.63 0.1M
2022-10-03 242.61 246.27 241.75 242.48 0.2M
2022-09-30 246.63 248.25 240.46 241.88 0.3M
2022-09-29 247.10 248.35 243.50 245.78 0.2M
2022-09-28 244.00 247.24 242.16 246.03 0.2M
2022-09-27 241.80 245.98 241.80 244.20 0.1M
2022-09-26 245.00 245.87 241.50 241.62 0.1M
2022-09-23 246.76 246.91 242.21 244.25 0.1M
2022-09-22 240.84 252.49 240.49 246.76 0.4M
2022-09-21 243.52 244.85 241.48 241.48 0.1M
2022-09-20 241.99 243.38 241.30 242.39 0.1M
2022-09-19 249.30 249.30 243.00 243.39 0.3M
2022-09-16 249.57 250.09 247.49 249.23 0.3M
2022-09-15 253.65 253.65 249.49 249.79 0.2M
2022-09-14 254.00 254.99 252.15 253.99 0.1M
2022-09-13 253.93 254.69 253.00 253.64 0.1M
2022-09-12 255.18 256.00 253.01 254.89 0.2M
2022-09-09 252.60 255.24 251.79 254.07 0.2M
2022-09-08 250.00 252.08 244.80 252.00 0.4M
2022-09-07 252.00 252.45 249.20 250.15 0.3M
2022-09-06 257.19 257.19 249.58 251.67 0.5M
2022-09-02 252.00 258.50 251.95 257.37 0.4M
2022-09-01 251.14 252.75 249.88 250.32 0.2M
2022-08-31 253.15 253.96 250.23 250.52 0.2M
2022-08-30 253.65 255.27 253.15 253.71 0.1M
2022-08-29 253.87 254.21 252.58 253.15 0.1M
2022-08-26 255.55 255.98 253.73 254.56 0.1M
2022-08-25 252.77 254.93 252.00 254.70 0.1M
2022-08-24 253.00 256.00 252.50 252.57 0.2M
2022-08-23 264.55 265.85 250.64 252.76 0.8M
2022-08-22 266.00 266.38 264.67 264.79 0.2M
2022-08-19 269.48 269.50 265.55 266.18 0.2M
2022-08-18 269.50 270.20 268.68 269.35 0.1M
2022-08-17 269.54 270.65 269.21 269.50 0.1M
2022-08-16 269.15 270.10 269.00 269.65 0.1M
2022-08-15 268.83 269.78 268.51 269.68 0.1M
2022-08-12 268.19 269.10 267.34 269.10 0.1M
2022-08-11 268.50 268.85 267.00 267.32 0.1M
2022-08-10 267.82 268.41 267.05 268.00 0.2M
2022-08-09 266.64 266.91 265.77 266.22 0.1M
2022-08-08 269.30 269.93 266.50 266.55 0.2M
2022-08-05 266.39 269.15 266.20 269.10 0.1M
2022-08-04 266.16 269.19 265.81 266.20 0.2M
2022-08-03 267.02 268.93 265.75 267.77 0.1M
2022-08-02 267.26 268.32 266.83 266.99 0.2M
2022-08-01 267.85 269.20 266.42 267.50 0.1M
2022-07-29 268.29 270.65 265.03 269.25 0.2M
2022-07-28 268.94 271.12 265.01 269.55 0.1M
2022-07-27 266.79 269.30 266.03 269.30 0.1M
2022-07-26 267.56 269.30 265.01 267.99 0.1M
2022-07-25 267.50 269.80 266.25 268.95 0.2M
2022-07-22 268.00 268.15 265.01 267.89 0.1M
2022-07-21 269.00 269.40 265.70 268.60 0.1M
2022-07-20 266.14 269.60 263.11 268.11 0.2M
2022-07-19 263.97 267.18 263.11 266.01 0.1M
2022-07-18 264.88 266.10 263.05 263.53 0.1M
2022-07-15 263.48 266.34 262.16 264.00 0.1M
2022-07-14 260.67 264.89 260.36 263.29 0.1M
2022-07-13 257.67 262.49 257.67 261.93 0.1M
2022-07-12 259.04 260.04 256.85 259.00 0.1M
2022-07-11 261.63 262.00 260.00 260.00 0.1M
2022-07-08 262.75 263.22 261.01 262.68 0.2M
2022-07-07 263.00 264.15 261.05 263.42 0.1M
2022-07-06 261.05 263.41 260.66 263.00 0.1M
2022-07-05 259.62 261.55 258.55 261.29 0.2M
2022-07-01 260.79 261.37 259.81 261.00 0.2M
2022-06-30 258.82 262.09 258.02 262.09 0.1M
2022-06-29 259.52 260.79 256.69 260.03 0.2M
2022-06-28 261.10 261.92 259.33 259.33 0.1M
2022-06-27 261.18 261.80 260.17 260.50 0.2M
2022-06-24 259.74 262.31 259.50 259.53 0.2M
2022-06-23 260.73 262.06 259.50 260.14 0.1M
2022-06-22 259.00 261.31 259.00 259.58 0.1M
2022-06-21 260.71 260.71 256.79 259.17 0.2M
2022-06-17 258.68 260.37 256.17 259.38 0.2M
2022-06-16 255.95 257.34 253.32 257.08 0.2M
2022-06-15 255.10 257.59 253.70 256.05 0.2M
2022-06-14 255.40 257.93 252.87 253.44 0.2M
2022-06-13 258.57 259.89 254.39 255.34 0.2M
2022-06-10 259.89 261.00 259.22 259.91 0.1M
2022-06-09 260.20 261.58 260.20 260.78 0.1M
2022-06-08 260.10 262.22 260.10 260.26 0.1M
2022-06-07 261.38 263.10 259.49 261.29 0.1M
2022-06-06 264.84 267.05 260.51 261.77 0.2M
2022-06-03 264.10 265.40 262.93 264.61 0.1M
2022-06-02 261.90 264.97 261.90 264.51 0.2M
2022-06-01 265.69 265.69 261.93 262.26 0.1M
2022-05-31 264.99 265.74 262.08 265.38 0.1M
2022-05-27 261.79 265.37 260.98 265.35 0.1M
2022-05-26 260.64 262.36 260.54 262.10 0.2M
2022-05-25 259.00 262.05 259.00 260.34 0.1M
2022-05-24 261.39 262.71 258.38 259.88 0.1M
2022-05-23 259.79 261.67 257.19 261.52 0.2M
2022-05-20 257.91 259.33 256.16 259.33 0.1M
2022-05-19 251.87 258.69 251.87 256.73 0.2M
2022-05-18 258.72 262.89 254.37 254.82 0.3M
2022-05-17 260.08 262.52 260.08 262.13 0.1M
2022-05-16 263.95 263.99 259.79 259.86 0.2M
2022-05-13 271.50 271.50 258.40 263.75 0.6M
2022-05-12 270.48 271.99 270.48 271.58 0.2M
2022-05-11 271.76 272.31 270.32 270.93 0.2M
2022-05-10 272.16 272.48 271.70 272.00 0.3M
2022-05-09 272.25 272.91 272.00 272.00 0.1M
2022-05-06 272.21 273.17 272.21 272.65 0.1M
2022-05-05 272.58 272.94 272.09 272.47 0.1M
2022-05-04 272.30 273.24 272.12 272.12 0.1M
2022-05-03 272.25 272.85 272.10 272.10 0.1M
2022-05-02 272.00 272.85 271.79 272.50 0.2M
2022-04-29 272.60 273.16 270.72 270.72 0.2M
2022-04-28 272.71 272.82 272.27 272.50 0.1M
2022-04-27 272.67 273.13 272.45 272.60 0.2M
2022-04-26 272.91 272.91 272.50 272.50 0.1M
2022-04-25 272.85 273.18 272.66 273.00 0.1M
2022-04-22 272.79 273.38 272.75 272.80 0.1M
2022-04-21 273.12 273.94 272.90 272.90 0.1M
2022-04-20 273.84 274.11 272.83 272.83 0.2M
2022-04-19 273.60 274.51 272.61 273.73 0.2M
2022-04-18 272.55 273.75 272.55 273.74 0.2M
2022-04-14 272.32 273.15 272.32 272.67 0.1M
2022-04-13 272.22 273.25 272.22 272.24 0.1M
2022-04-12 272.27 272.45 272.00 272.20 0.3M
2022-04-11 272.47 272.67 272.02 272.02 0.2M
2022-04-08 272.27 272.80 272.11 272.35 0.2M
2022-04-07 272.28 272.56 271.60 271.90 0.2M
2022-04-06 272.20 272.79 272.15 272.21 0.4M
2022-04-05 272.40 273.00 272.00 272.25 0.2M
2022-04-04 273.08 273.39 272.16 272.34 0.2M
2022-04-01 271.90 273.73 271.83 272.80 0.2M
2022-03-31 272.07 272.25 271.60 271.70 0.2M
2022-03-30 272.22 273.09 272.00 272.00 0.2M
2022-03-29 272.47 272.99 271.95 272.84 0.2M
2022-03-28 271.91 272.46 271.81 272.35 0.1M
2022-03-25 272.32 272.50 271.79 271.94 0.1M
2022-03-24 272.39 272.55 271.90 272.26 0.1M
2022-03-23 272.92 273.19 271.36 271.77 0.3M
2022-03-22 273.42 273.49 272.60 272.60 0.2M
2022-03-21 273.20 273.58 272.67 273.37 0.3M
2022-03-18 272.50 273.36 271.98 273.23 0.2M
2022-03-17 273.02 273.05 272.40 272.45 0.2M
2022-03-16 273.35 273.50 272.85 273.10 0.2M
2022-03-15 272.72 273.51 272.59 273.20 0.3M
2022-03-14 273.21 273.34 272.64 272.65 0.2M
2022-03-11 273.36 273.55 272.85 273.01 0.1M
2022-03-10 273.02 274.00 273.02 273.50 0.1M
2022-03-09 273.28 273.53 272.96 273.45 0.2M
2022-03-08 273.14 273.82 272.65 272.80 0.3M
2022-03-07 272.70 273.41 272.68 273.33 0.5M
2022-03-04 272.72 272.92 272.65 272.90 0.1M
2022-03-03 272.90 273.19 272.65 272.92 0.2M
2022-03-02 272.99 273.15 272.65 272.70 0.2M
2022-03-01 272.95 273.11 272.31 273.00 0.3M
2022-02-28 272.70 273.20 272.56 273.00 0.4M
2022-02-25 272.47 273.10 271.83 273.10 0.3M
2022-02-24 272.05 272.42 271.50 272.16 0.6M
2022-02-23 272.44 272.66 272.03 272.25 0.3M
2022-02-22 272.72 272.90 272.25 272.25 0.2M
2022-02-18 272.60 273.17 272.57 272.66 0.3M
2022-02-17 272.67 272.86 272.43 272.54 0.2M
2022-02-16 272.56 273.40 272.53 272.75 0.2M
2022-02-15 272.68 273.07 272.26 272.69 0.4M
2022-02-14 272.48 272.95 272.17 272.71 0.3M
2022-02-11 272.83 272.84 272.10 272.41 0.5M
2022-02-10 272.51 273.03 272.50 272.80 0.4M
2022-02-09 272.66 272.93 272.26 272.87 0.3M
2022-02-08 272.50 272.95 272.00 272.32 0.6M
2022-02-07 272.62 272.80 272.13 272.32 0.4M
2022-02-04 272.77 273.00 272.44 272.50 0.2M
2022-02-03 272.66 273.13 272.41 272.62 0.3M
2022-02-02 272.95 273.14 272.65 272.90 0.3M
2022-02-01 272.95 273.10 272.15 273.00 0.4M
2022-01-31 272.87 273.18 272.30 272.95 0.4M
2022-01-28 272.78 273.00 272.21 272.97 0.4M
2022-01-27 272.84 273.10 272.05 273.00 0.4M
2022-01-26 273.01 273.32 272.09 272.57 0.3M
2022-01-25 273.00 273.33 272.00 272.00 0.7M
2022-01-24 272.92 273.96 272.30 273.64 0.5M
2022-01-21 272.98 273.87 272.22 272.76 0.5M
2022-01-20 273.16 273.46 272.75 273.02 0.2M
2022-01-19 273.14 273.33 272.62 273.04 0.3M
2022-01-18 273.17 273.34 272.60 273.00 0.3M
2022-01-14 272.93 273.60 272.88 273.36 0.2M
2022-01-13 273.17 273.44 272.52 273.22 0.2M
2022-01-12 273.36 273.60 272.20 272.77 0.6M
2022-01-11 273.37 273.40 272.70 273.22 0.3M
2022-01-10 273.33 273.79 272.67 273.48 0.2M
2022-01-07 273.55 274.17 272.00 273.96 0.3M
2022-01-06 273.13 274.14 273.13 273.45 0.2M
2022-01-05 273.01 273.90 272.87 273.20 0.3M
2022-01-04 273.30 273.59 272.47 273.01 0.3M
2022-01-03 273.00 273.50 271.89 273.40 0.3M