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
2023-12-29 133.99 134.10 131.13 132.07 0.1M
2023-12-28 134.11 135.07 133.43 134.15 0.1M
2023-12-27 136.01 137.12 134.24 134.64 0.1M
2023-12-26 137.35 137.35 135.76 136.33 0.1M
2023-12-22 137.29 138.86 136.16 136.76 0.1M
2023-12-21 134.69 137.02 133.78 136.68 0.1M
2023-12-20 135.28 136.53 133.22 133.22 0.1M
2023-12-19 132.18 135.45 130.67 135.15 0.1M
2023-12-18 131.91 132.25 129.29 132.18 0.1M
2023-12-15 133.93 133.93 129.69 130.68 0.5M
2023-12-14 130.83 133.95 129.74 133.32 0.1M
2023-12-13 126.41 129.21 123.69 128.83 0.1M
2023-12-12 130.50 130.50 124.79 125.96 0.2M
2023-12-11 130.00 131.00 129.72 130.83 0.1M
2023-12-08 126.86 130.15 126.07 130.07 0.1M
2023-12-07 127.67 128.40 126.74 127.69 0.1M
2023-12-06 130.36 130.50 127.13 127.51 0.1M
2023-12-05 132.86 133.12 128.84 129.31 0.1M
2023-12-04 130.30 132.99 130.00 132.50 0.1M
2023-12-01 129.83 131.95 128.60 131.37 0.1M
2023-11-30 130.05 130.05 128.07 129.40 0.2M
2023-11-29 132.46 133.89 129.01 129.88 0.1M
2023-11-28 131.90 132.70 130.36 131.06 0.1M
2023-11-27 132.47 133.09 131.37 132.54 0.1M
2023-11-24 132.51 134.35 130.84 133.36 0.0M
2023-11-22 132.66 133.42 130.13 132.82 0.1M
2023-11-21 131.52 133.52 129.96 131.22 0.1M
2023-11-20 131.00 133.22 130.54 132.54 0.1M
2023-11-17 131.77 132.22 129.28 131.32 0.1M
2023-11-16 132.11 133.46 129.30 130.21 0.1M
2023-11-15 129.88 133.35 129.88 131.58 0.1M
2023-11-14 126.64 131.28 126.43 129.92 0.1M
2023-11-13 124.45 125.49 123.48 123.66 0.1M
2023-11-10 122.63 127.56 120.94 125.06 0.2M
2023-11-09 122.41 124.20 121.45 122.89 0.1M
2023-11-08 120.83 122.89 119.47 122.15 0.1M
2023-11-07 117.58 120.48 117.58 120.11 0.1M
2023-11-06 118.65 119.20 117.17 118.26 0.1M
2023-11-03 119.89 121.38 117.57 118.76 0.1M
2023-11-02 121.53 121.61 115.13 117.96 0.1M
2023-11-01 121.98 123.63 119.32 119.69 0.1M
2023-10-31 122.22 123.53 121.09 122.89 0.1M
2023-10-30 121.16 123.56 120.17 122.36 0.1M
2023-10-27 123.36 123.36 118.83 119.65 0.2M
2023-10-26 117.56 119.87 116.84 119.11 0.3M
2023-10-25 122.04 123.99 116.91 117.83 0.2M
2023-10-24 123.42 124.82 123.03 123.26 0.1M
2023-10-23 123.75 124.70 122.87 123.03 0.1M
2023-10-20 124.39 125.26 123.72 124.37 0.1M
2023-10-19 126.06 128.21 123.80 124.28 0.2M
2023-10-18 126.11 127.51 125.91 127.18 0.1M
2023-10-17 125.30 128.30 125.30 127.68 0.1M
2023-10-16 125.05 127.88 123.33 126.40 0.1M
2023-10-13 126.23 127.96 122.17 123.06 0.1M
2023-10-12 130.40 134.27 126.31 126.72 0.1M
2023-10-11 129.98 131.44 129.08 130.06 0.2M
2023-10-10 128.22 130.32 128.22 129.75 0.2M
2023-10-09 127.66 128.82 125.64 127.19 0.1M
2023-10-06 129.54 130.66 128.24 128.44 0.1M
2023-10-05 130.67 134.36 128.57 130.39 0.1M
2023-10-04 130.16 131.58 128.96 130.40 0.1M
2023-10-03 129.96 131.59 128.92 129.55 0.1M
2023-10-02 130.68 131.45 129.41 130.79 0.1M
2023-09-29 133.93 133.93 130.14 131.47 0.2M
2023-09-28 129.87 132.28 129.87 131.86 0.3M
2023-09-27 130.23 132.49 129.25 129.77 0.1M
2023-09-26 133.55 133.55 126.50 129.18 0.2M
2023-09-25 134.31 135.93 133.81 133.94 0.1M
2023-09-22 138.18 138.34 134.55 134.58 0.1M
2023-09-21 136.62 138.73 135.75 137.21 0.1M
2023-09-20 139.15 139.22 137.74 137.82 0.1M
2023-09-19 138.91 140.82 138.07 138.50 0.1M
2023-09-18 141.44 143.74 137.11 138.62 0.3M
2023-09-15 138.37 141.65 137.51 140.70 0.9M
2023-09-14 134.89 138.59 134.54 138.59 0.2M
2023-09-13 132.58 135.06 130.39 132.34 0.2M
2023-09-12 131.05 133.14 130.84 132.78 0.2M
2023-09-11 132.91 132.91 130.42 131.27 0.2M
2023-09-08 135.39 135.67 130.81 131.35 0.1M
2023-09-07 136.29 137.43 135.00 136.13 0.2M
2023-09-06 137.09 139.19 135.43 137.92 0.2M
2023-09-05 146.05 146.78 137.31 138.03 0.2M
2023-09-01 145.30 148.11 144.57 146.20 0.1M
2023-08-31 144.05 145.54 142.49 144.51 0.2M
2023-08-30 139.93 143.74 139.93 143.51 0.1M
2023-08-29 137.53 141.65 137.00 141.06 0.1M
2023-08-28 136.89 140.97 136.89 137.73 0.1M
2023-08-25 139.33 140.08 134.44 136.64 0.1M
2023-08-24 135.42 139.73 134.56 139.52 0.1M
2023-08-23 136.71 137.06 135.46 136.01 0.1M
2023-08-22 137.33 138.29 134.09 136.05 0.2M
2023-08-21 136.20 137.12 135.37 136.37 0.1M
2023-08-18 138.00 139.22 136.29 136.61 0.1M
2023-08-17 141.96 142.90 138.34 138.99 0.2M
2023-08-16 144.32 146.02 141.10 141.52 0.1M
2023-08-15 145.75 146.91 143.00 144.04 0.1M
2023-08-14 148.20 149.52 146.58 146.77 0.1M
2023-08-11 152.18 153.57 148.48 148.81 0.1M
2023-08-10 150.29 154.50 150.04 152.06 0.2M
2023-08-09 149.29 151.74 146.49 149.42 0.1M
2023-08-08 151.04 152.88 148.99 149.66 0.1M
2023-08-07 152.83 154.86 152.33 152.59 0.2M
2023-08-04 155.62 162.89 151.14 151.67 0.2M
2023-08-03 158.19 159.40 154.98 156.03 0.2M
2023-08-02 165.16 165.16 158.22 159.64 0.2M
2023-08-01 168.86 169.29 165.13 167.09 0.1M
2023-07-31 167.16 169.47 166.59 168.61 0.2M
2023-07-28 168.16 168.65 166.61 167.18 0.1M
2023-07-27 170.88 170.88 166.26 166.85 0.1M
2023-07-26 169.74 171.14 168.66 169.17 0.1M
2023-07-25 169.45 172.17 168.94 169.80 0.1M
2023-07-24 168.81 170.61 167.20 170.49 0.1M
2023-07-21 171.61 171.96 167.32 168.02 0.1M
2023-07-20 170.99 172.92 170.35 170.67 0.1M
2023-07-19 170.19 172.71 170.19 171.67 0.1M
2023-07-18 170.76 171.97 169.09 170.12 0.1M
2023-07-17 171.94 173.16 169.49 171.84 0.2M
2023-07-14 169.13 170.91 167.99 170.89 0.1M
2023-07-13 169.27 170.37 167.04 169.71 0.1M
2023-07-12 165.00 169.65 164.34 169.09 0.2M
2023-07-11 162.58 165.00 161.55 163.84 0.1M
2023-07-10 162.19 164.44 161.26 162.90 0.1M
2023-07-07 161.15 163.88 158.63 162.79 0.1M
2023-07-06 159.77 160.71 157.40 160.70 0.1M
2023-07-05 163.03 163.03 160.30 160.99 0.1M
2023-07-03 160.90 163.34 160.74 163.27 0.1M
2023-06-30 161.90 164.08 161.31 161.93 0.1M
2023-06-29 158.83 163.89 158.83 161.90 0.2M
2023-06-28 156.93 158.96 155.89 158.95 0.1M
2023-06-27 157.02 158.14 155.12 157.55 0.1M
2023-06-26 156.89 158.98 155.32 156.38 0.1M
2023-06-23 156.24 159.88 155.98 157.21 0.4M
2023-06-22 159.59 159.59 157.09 158.48 0.1M
2023-06-21 156.56 162.13 156.37 160.16 0.1M
2023-06-20 157.24 158.55 155.10 157.80 0.1M
2023-06-16 159.50 159.50 156.31 157.29 0.4M
2023-06-15 157.21 158.57 156.51 157.79 0.1M
2023-06-14 158.13 159.02 155.35 156.79 0.1M
2023-06-13 157.67 160.14 156.07 158.13 0.1M
2023-06-12 158.93 158.93 156.66 156.69 0.1M
2023-06-09 156.90 162.88 155.00 158.68 0.2M
2023-06-08 154.58 157.24 153.63 157.12 0.1M
2023-06-07 154.16 156.58 153.01 154.89 0.2M
2023-06-06 151.11 157.99 150.27 153.56 0.3M
2023-06-05 155.18 157.03 150.98 151.00 0.2M
2023-06-02 156.28 160.75 155.78 156.90 0.2M
2023-06-01 156.97 159.08 153.01 154.38 0.1M
2023-05-31 157.73 158.01 154.77 157.47 0.3M
2023-05-30 161.12 161.50 157.39 158.39 0.1M
2023-05-26 156.65 161.36 156.65 160.68 0.1M
2023-05-25 154.63 157.48 152.97 157.26 0.1M
2023-05-24 158.46 158.66 150.03 153.49 0.2M
2023-05-23 157.15 161.81 156.99 159.96 0.1M
2023-05-22 160.65 161.44 157.59 157.60 0.1M
2023-05-19 163.45 163.49 159.96 161.01 0.1M
2023-05-18 160.79 163.07 159.46 162.41 0.1M
2023-05-17 157.20 161.11 156.60 160.61 0.1M
2023-05-16 156.85 157.68 155.56 156.77 0.1M
2023-05-15 156.44 157.92 155.39 157.85 0.1M
2023-05-12 156.60 157.51 154.50 156.12 0.1M
2023-05-11 156.74 158.12 156.56 156.85 0.1M
2023-05-10 160.76 160.76 156.98 158.23 0.1M
2023-05-09 159.94 160.90 158.32 159.11 0.1M
2023-05-08 164.10 164.85 160.95 161.03 0.1M
2023-05-05 163.39 164.79 162.16 164.10 0.1M
2023-05-04 163.62 165.00 161.53 162.01 0.2M
2023-05-03 159.99 164.89 159.99 164.29 0.2M
2023-05-02 158.56 159.42 156.53 159.14 0.1M
2023-05-01 160.42 162.48 157.53 159.62 0.3M
2023-04-28 167.04 167.04 158.57 160.95 0.3M
2023-04-27 155.14 156.27 153.45 155.60 0.1M
2023-04-26 156.10 157.32 154.11 154.54 0.1M
2023-04-25 157.45 158.55 156.31 157.23 0.1M
2023-04-24 158.13 159.20 158.01 158.73 0.1M
2023-04-21 159.87 160.09 157.41 158.98 0.2M
2023-04-20 159.25 160.15 157.97 159.29 0.2M
2023-04-19 160.28 160.68 159.37 160.09 0.1M
2023-04-18 161.67 162.81 158.92 160.98 0.1M
2023-04-17 160.47 162.33 159.65 160.42 0.1M
2023-04-14 160.15 161.23 157.42 159.61 0.1M
2023-04-13 159.72 161.64 158.24 160.49 0.1M
2023-04-12 161.25 162.15 158.56 158.58 0.1M
2023-04-11 161.40 163.10 159.21 159.77 0.1M
2023-04-10 158.38 162.28 158.38 161.01 0.2M
2023-04-06 157.82 160.56 156.55 159.94 0.1M
2023-04-05 158.59 158.59 155.58 157.82 0.1M
2023-04-04 162.20 162.20 155.85 159.23 0.1M
2023-04-03 162.82 165.85 160.81 162.24 0.1M
2023-03-31 165.08 165.54 161.13 163.43 0.3M
2023-03-30 155.00 164.30 155.00 162.83 0.4M
2023-03-29 152.24 153.03 151.30 153.00 0.3M
2023-03-28 149.49 151.88 147.96 151.62 0.2M
2023-03-27 152.52 152.82 148.75 150.03 0.2M
2023-03-24 151.49 152.54 149.38 151.83 0.2M
2023-03-23 151.64 156.66 149.27 152.54 0.2M
2023-03-22 153.18 154.73 151.08 151.08 0.2M
2023-03-21 154.19 155.08 151.73 153.76 0.2M
2023-03-20 150.82 154.14 150.24 152.87 0.2M
2023-03-17 151.51 152.30 146.19 149.89 0.5M
2023-03-16 149.22 153.96 148.29 152.66 0.2M
2023-03-15 154.11 156.09 148.20 150.04 0.4M
2023-03-14 155.12 156.83 152.25 156.32 0.2M
2023-03-13 152.51 154.87 149.99 151.54 0.2M
2023-03-10 159.60 159.60 151.88 154.25 0.2M
2023-03-09 162.39 165.19 159.14 159.84 0.3M
2023-03-08 160.67 165.05 159.65 162.64 0.4M
2023-03-07 155.51 160.65 155.01 160.27 0.3M
2023-03-06 157.65 159.19 154.99 155.07 0.4M
2023-03-03 153.43 158.72 153.04 157.66 0.3M
2023-03-02 153.20 156.46 151.76 153.05 0.3M
2023-03-01 153.16 162.52 149.20 154.66 0.6M
2023-02-28 148.46 151.16 145.88 147.20 0.3M
2023-02-27 150.65 151.04 148.31 148.46 0.3M
2023-02-24 146.25 150.00 146.10 149.86 0.2M
2023-02-23 146.71 149.00 145.41 147.58 0.2M
2023-02-22 144.02 147.28 143.61 146.10 0.2M
2023-02-21 147.45 147.92 143.89 144.20 0.2M
2023-02-17 149.56 151.09 147.27 148.98 0.1M
2023-02-16 150.82 155.00 149.77 150.61 0.3M
2023-02-15 149.88 152.36 149.07 152.34 0.3M
2023-02-14 147.00 151.67 145.01 150.11 0.2M
2023-02-13 150.52 152.00 147.34 147.56 0.2M
2023-02-10 148.29 153.45 147.05 150.99 0.3M
2023-02-09 151.44 152.17 148.69 149.63 0.4M
2023-02-08 149.49 151.88 148.08 150.87 0.3M
2023-02-07 151.61 151.61 144.15 150.56 0.6M
2023-02-06 150.57 156.56 148.62 149.26 0.7M
2023-02-03 141.72 147.12 140.81 146.99 0.4M
2023-02-02 140.22 144.09 139.23 143.76 1.1M
2023-02-01 139.22 140.94 136.75 139.16 0.3M
2023-01-31 137.02 140.82 136.00 139.59 0.3M
2023-01-30 135.24 137.30 135.04 137.19 0.3M
2023-01-27 134.76 136.57 134.76 136.57 0.2M
2023-01-26 133.45 135.41 132.90 135.36 0.2M
2023-01-25 130.00 134.47 129.36 133.60 0.3M
2023-01-24 132.10 132.53 130.46 131.20 0.2M
2023-01-23 133.00 133.26 131.36 132.23 0.3M
2023-01-20 130.70 132.99 129.50 132.98 0.2M
2023-01-19 129.62 130.97 127.94 129.98 0.3M
2023-01-18 131.00 131.82 129.39 130.06 0.3M
2023-01-17 129.04 130.52 126.28 130.00 0.3M
2023-01-13 126.97 130.76 126.04 130.01 0.4M
2023-01-12 125.03 128.70 124.41 127.89 0.5M
2023-01-11 122.71 125.49 122.71 124.67 0.3M
2023-01-10 120.66 123.44 120.66 122.45 0.1M
2023-01-09 119.62 122.64 118.28 121.41 0.4M
2023-01-06 119.00 121.01 117.71 119.35 0.2M
2023-01-05 118.04 119.37 116.37 118.57 0.4M
2023-01-04 120.52 121.03 117.33 118.37 0.2M
2023-01-03 119.93 123.25 118.96 119.09 0.3M