捷迈邦美（Zimmer Biomet）

ZBH
🏛️ 美国 →
98.89
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
09:30 104.99 104.99 104.99 104.99 14.5K
09:32 104.38 104.38 104.38 104.38 3.3K
09:33 104.46 104.46 104.09 104.21 0.7K
09:34 104.09 104.09 104.09 104.09 1.0K
09:35 104.22 104.22 104.22 104.22 2.1K
09:36 104.13 104.13 104.13 104.13 0.2K
09:37 104.48 104.48 104.48 104.48 0.7K
09:39 104.55 104.75 104.55 104.71 3.6K
09:40 104.84 104.84 104.84 104.84 2.2K
09:43 105.00 105.00 105.00 105.00 3.3K
09:45 104.96 104.96 104.96 104.96 1.3K
09:46 104.88 104.93 104.88 104.93 1.8K
09:49 105.02 105.07 105.02 105.07 1.5K
09:50 104.87 104.89 104.87 104.89 3.6K
09:53 105.08 105.08 105.08 105.08 1.1K
09:55 104.97 105.00 104.97 105.00 4.2K
09:56 104.93 104.93 104.93 104.93 0.4K
09:57 104.92 104.92 104.92 104.92 0.7K
09:59 105.01 105.01 105.01 105.01 2.0K
10:00 104.97 105.00 104.97 105.00 2.1K
10:01 105.01 105.07 105.01 105.07 3.9K
10:02 105.00 105.00 105.00 105.00 0.8K
10:04 105.04 105.04 105.04 105.04 0.4K
10:05 105.03 105.09 105.02 105.02 1.4K
10:06 104.96 104.96 104.96 104.96 1.3K
10:07 104.93 104.93 104.92 104.92 0.7K
10:08 105.00 105.00 105.00 105.00 0.9K
10:09 104.78 104.78 104.78 104.78 0.3K
10:10 104.70 104.71 104.70 104.71 0.9K
10:11 104.69 104.69 104.69 104.69 0.7K
10:12 104.63 104.70 104.62 104.65 3.3K
10:13 104.64 104.65 104.64 104.65 0.6K
10:14 104.61 104.61 104.52 104.52 0.9K
10:15 104.50 104.50 104.50 104.50 0.8K
10:16 104.41 104.47 104.41 104.47 0.6K
10:17 104.42 104.47 104.42 104.47 2.6K
10:18 104.59 104.60 104.59 104.60 1.1K
10:19 104.57 104.58 104.53 104.54 1.8K
10:20 104.58 104.60 104.58 104.60 0.7K
10:21 104.61 104.66 104.61 104.66 1.6K
10:22 104.70 104.71 104.64 104.64 0.9K
10:23 104.68 104.77 104.68 104.77 1.4K
10:24 104.76 104.81 104.74 104.81 0.8K
10:25 104.78 104.79 104.75 104.75 1.1K
10:26 104.75 104.75 104.74 104.74 0.5K
10:27 104.70 104.74 104.70 104.74 0.8K
10:28 104.78 104.78 104.68 104.68 7.0K
10:29 104.69 104.75 104.69 104.72 2.7K
10:30 104.66 104.66 104.66 104.66 0.4K
10:31 104.66 104.76 104.66 104.76 3.3K
10:32 104.69 104.69 104.69 104.69 2.3K
10:35 104.60 104.60 104.60 104.60 0.2K
10:36 104.68 104.72 104.68 104.72 2.7K
10:38 104.75 104.80 104.72 104.72 2.5K
10:39 104.75 104.75 104.68 104.68 2.2K
10:41 104.71 104.80 104.71 104.80 2.4K
10:42 104.77 104.77 104.77 104.77 0.1K
10:43 104.80 104.83 104.75 104.81 3.1K
10:44 104.76 104.76 104.76 104.76 0.8K
10:45 104.84 104.84 104.80 104.80 3.3K
10:46 104.84 104.86 104.84 104.86 2.2K
10:48 104.83 104.83 104.83 104.83 1.1K
10:49 104.82 104.82 104.82 104.82 0.5K
10:50 104.89 104.89 104.81 104.81 1.0K
10:51 104.79 104.79 104.79 104.79 2.6K
10:53 104.73 104.74 104.73 104.74 1.4K
10:54 104.74 104.76 104.71 104.76 1.5K
10:55 104.65 104.72 104.65 104.72 2.0K
10:58 104.65 104.65 104.60 104.60 0.6K
10:59 104.62 104.64 104.62 104.64 0.5K
11:00 104.64 104.64 104.64 104.64 0.1K
11:01 104.59 104.66 104.59 104.62 3.4K
11:02 104.61 104.61 104.61 104.61 1.1K
11:04 104.63 104.67 104.63 104.67 1.7K
11:05 104.60 104.60 104.60 104.60 0.6K
11:06 104.52 104.52 104.52 104.52 1.2K
11:07 104.56 104.61 104.54 104.61 2.8K
11:08 104.62 104.63 104.62 104.63 1.6K
11:09 104.72 104.72 104.68 104.68 1.8K
11:10 104.72 104.72 104.67 104.68 0.7K
11:11 104.67 104.67 104.67 104.67 0.3K
11:12 104.69 104.78 104.69 104.78 0.8K
11:13 104.81 104.81 104.81 104.81 1.6K
11:14 104.85 104.85 104.74 104.77 4.2K
11:15 104.81 104.81 104.77 104.77 1.9K
11:16 104.73 104.73 104.73 104.73 2.7K
11:17 104.70 104.79 104.70 104.79 1.7K
11:18 104.80 104.80 104.80 104.80 1.3K
11:19 104.74 104.74 104.74 104.74 0.3K
11:20 104.68 104.68 104.68 104.68 1.3K
11:22 104.70 104.71 104.70 104.71 0.7K
11:23 104.72 104.72 104.72 104.72 0.9K
11:24 104.77 104.77 104.77 104.77 1.0K
11:26 104.84 104.89 104.84 104.89 2.5K
11:28 104.85 104.85 104.85 104.85 0.2K
11:29 104.79 104.79 104.79 104.79 0.4K
11:30 104.80 104.85 104.80 104.85 3.0K
11:31 104.87 104.94 104.87 104.89 1.3K
11:32 104.88 104.88 104.88 104.88 0.1K
11:33 104.85 104.85 104.85 104.85 1.1K
11:34 104.86 104.86 104.86 104.86 0.8K
11:35 104.81 104.81 104.81 104.81 2.9K
11:38 104.81 104.82 104.81 104.82 1.4K
11:39 104.79 104.79 104.79 104.79 0.5K
11:40 104.81 104.85 104.77 104.85 2.6K
11:42 104.88 104.88 104.88 104.88 0.6K
11:43 104.85 104.85 104.85 104.85 1.6K
11:44 104.84 104.84 104.84 104.84 0.3K
11:45 104.85 104.85 104.85 104.85 0.7K
11:46 104.80 104.80 104.80 104.80 1.0K
11:47 104.81 104.81 104.81 104.81 0.5K
11:48 104.85 104.89 104.85 104.89 1.8K
11:49 104.88 104.88 104.87 104.87 0.7K
11:50 104.87 104.90 104.87 104.90 0.7K
11:52 104.90 104.90 104.86 104.86 0.4K
11:53 104.86 104.87 104.86 104.87 1.0K
11:54 104.84 104.86 104.84 104.86 1.1K
11:55 104.90 104.90 104.90 104.90 0.7K
11:56 104.90 104.90 104.90 104.90 1.8K
11:58 104.90 104.90 104.88 104.88 0.4K
11:59 104.88 104.88 104.87 104.87 1.2K
12:00 104.89 104.92 104.89 104.90 2.7K
12:01 104.93 105.00 104.91 105.00 1.9K
12:02 105.00 105.00 105.00 105.00 0.2K
12:03 104.95 104.95 104.95 104.95 1.9K
12:05 104.93 104.93 104.92 104.92 3.0K
12:07 104.83 104.83 104.83 104.83 1.3K
12:08 104.80 104.80 104.78 104.78 1.3K
12:09 104.82 104.82 104.82 104.82 0.8K
12:10 104.84 104.89 104.84 104.89 1.3K
12:11 104.87 104.92 104.87 104.92 1.5K
12:14 104.84 104.84 104.84 104.84 3.0K
12:15 104.88 104.88 104.87 104.87 2.3K
12:16 104.84 104.87 104.84 104.87 1.4K
12:17 104.93 104.93 104.82 104.83 2.5K
12:18 104.90 104.90 104.89 104.89 0.8K
12:19 104.89 104.89 104.89 104.89 0.6K
12:20 104.84 104.84 104.84 104.84 0.1K
12:21 104.88 104.89 104.88 104.89 2.3K
12:24 104.84 104.84 104.84 104.84 0.6K
12:25 104.86 104.86 104.81 104.81 1.2K
12:26 104.82 104.87 104.82 104.87 2.1K
12:30 104.88 104.88 104.88 104.88 0.5K
12:31 104.88 104.88 104.88 104.88 1.2K
12:32 104.91 104.92 104.90 104.90 2.3K
12:33 104.90 104.90 104.90 104.90 0.9K
12:34 104.95 104.95 104.92 104.95 2.3K
12:35 104.96 104.96 104.94 104.94 2.6K
12:36 104.90 104.90 104.90 104.90 0.7K
12:37 104.88 104.90 104.87 104.90 1.3K
12:38 104.91 104.91 104.91 104.91 1.6K
12:39 104.95 104.95 104.95 104.95 0.4K
12:40 104.95 104.95 104.95 104.95 1.0K
12:41 104.90 104.90 104.86 104.86 2.5K
12:42 104.89 104.89 104.89 104.89 0.7K
12:43 104.91 104.91 104.88 104.88 1.5K
12:45 104.89 104.89 104.89 104.89 0.8K
12:47 104.86 104.86 104.86 104.86 1.1K
12:48 104.87 104.91 104.87 104.91 1.7K
12:49 104.96 104.96 104.92 104.92 4.3K
12:51 104.84 104.84 104.84 104.84 0.6K
12:52 104.84 104.84 104.84 104.84 1.4K
12:55 104.87 104.91 104.86 104.89 3.2K
12:57 104.90 104.90 104.90 104.90 2.5K
12:58 104.91 104.95 104.91 104.94 2.2K
12:59 105.03 105.03 105.01 105.01 0.6K
13:00 105.07 105.07 105.07 105.07 0.7K
13:01 105.05 105.06 105.05 105.06 1.7K
13:02 105.07 105.19 105.07 105.19 2.6K
13:03 105.14 105.14 105.13 105.13 2.1K
13:04 105.13 105.15 105.13 105.15 2.2K
13:05 105.17 105.17 105.17 105.17 0.8K
13:06 105.15 105.18 105.15 105.18 1.5K
13:07 105.23 105.23 105.23 105.23 0.8K
13:08 105.22 105.22 105.22 105.22 1.4K
13:10 105.24 105.24 105.24 105.24 0.4K
13:11 105.24 105.24 105.18 105.18 2.7K
13:12 105.21 105.23 105.21 105.22 1.4K
13:13 105.25 105.25 105.25 105.25 1.4K
13:14 105.25 105.26 105.25 105.26 1.8K
13:16 105.30 105.31 105.29 105.31 2.2K
13:17 105.31 105.31 105.31 105.31 1.8K
13:19 105.31 105.31 105.28 105.28 1.1K
13:20 105.28 105.28 105.28 105.28 2.0K
13:23 105.30 105.30 105.29 105.29 0.3K
13:24 105.26 105.26 105.25 105.25 1.3K
13:25 105.22 105.25 105.21 105.25 8.6K
13:26 105.29 105.29 105.27 105.27 2.8K
13:27 105.27 105.30 105.27 105.30 0.7K
13:28 105.28 105.28 105.28 105.28 1.2K
13:29 105.30 105.30 105.30 105.30 0.2K
13:30 105.34 105.34 105.26 105.26 3.3K
13:31 105.28 105.28 105.25 105.25 1.0K
13:32 105.22 105.22 105.11 105.11 2.5K
13:33 105.10 105.15 105.10 105.15 5.0K
13:34 105.09 105.09 105.08 105.09 3.6K
13:35 105.08 105.08 105.08 105.08 1.3K
13:36 105.09 105.10 105.09 105.10 3.9K
13:37 105.10 105.16 105.10 105.14 3.9K
13:39 105.09 105.09 105.09 105.09 1.9K
13:43 105.03 105.05 105.03 105.05 2.7K
13:44 105.08 105.08 105.07 105.07 1.9K
13:47 105.10 105.10 105.10 105.10 0.4K
13:48 105.12 105.12 105.11 105.11 3.7K
13:49 105.12 105.12 105.12 105.12 1.2K
13:50 105.20 105.21 105.20 105.21 1.8K
13:51 105.22 105.22 105.22 105.22 0.6K
13:53 105.25 105.25 105.21 105.22 2.2K
13:55 105.21 105.25 105.21 105.25 2.3K
13:56 105.26 105.26 105.26 105.26 0.8K
13:57 105.22 105.22 105.15 105.15 3.2K
13:59 105.15 105.15 105.15 105.15 2.9K
14:01 105.19 105.28 105.18 105.28 4.2K
14:02 105.28 105.28 105.21 105.21 12.1K
14:03 105.18 105.18 105.16 105.16 1.3K
14:04 105.12 105.13 105.12 105.13 4.1K
14:05 105.12 105.12 105.12 105.12 0.7K
14:06 105.12 105.14 105.12 105.14 3.7K
14:07 105.15 105.19 105.12 105.19 5.8K
14:09 105.19 105.23 105.19 105.23 0.7K
14:11 105.19 105.19 105.19 105.19 0.9K
14:14 105.23 105.24 105.23 105.24 2.2K
14:15 105.28 105.29 105.26 105.29 1.9K
14:16 105.29 105.29 105.29 105.29 0.2K
14:17 105.29 105.29 105.29 105.29 0.9K
14:18 105.27 105.28 105.16 105.16 2.6K
14:20 105.14 105.14 105.10 105.10 2.2K
14:22 105.07 105.07 105.04 105.04 1.1K
14:23 104.96 104.96 104.96 104.96 1.0K
14:24 104.93 104.93 104.93 104.93 1.1K
14:25 104.96 104.96 104.96 104.96 0.5K
14:27 104.85 104.86 104.85 104.86 2.6K
14:28 104.85 104.85 104.84 104.84 1.6K
14:30 104.74 104.79 104.73 104.79 9.5K
14:31 104.84 104.85 104.84 104.85 1.6K
14:32 104.91 104.91 104.91 104.91 1.0K
14:34 104.85 104.89 104.85 104.89 2.0K
14:35 104.90 104.90 104.90 104.90 1.0K
14:36 104.89 104.92 104.86 104.92 2.8K
14:37 104.91 104.91 104.91 104.91 0.3K
14:38 104.88 104.88 104.87 104.87 0.7K
14:39 104.83 104.83 104.83 104.83 0.6K
14:40 104.79 104.79 104.79 104.79 1.3K
14:41 104.83 104.83 104.83 104.83 0.6K
14:42 104.84 104.84 104.84 104.84 2.0K
14:43 104.80 104.80 104.71 104.74 1.8K
14:44 104.74 104.77 104.74 104.77 2.0K
14:45 104.74 104.74 104.74 104.74 3.2K
14:46 104.71 104.74 104.68 104.68 2.4K
14:47 104.65 104.65 104.60 104.60 1.8K
14:48 104.66 104.66 104.66 104.66 2.8K
14:49 104.65 104.65 104.64 104.64 3.3K
14:50 104.61 104.61 104.61 104.61 0.3K
14:51 104.63 104.64 104.63 104.64 1.3K
14:52 104.65 104.65 104.65 104.65 0.5K
14:53 104.65 104.65 104.62 104.62 3.1K
14:54 104.59 104.68 104.59 104.66 2.7K
14:56 104.65 104.68 104.65 104.65 1.9K
14:57 104.65 104.67 104.65 104.66 1.3K
14:58 104.65 104.70 104.64 104.70 2.6K
14:59 104.69 104.74 104.69 104.73 2.9K
15:00 104.73 104.73 104.73 104.73 0.3K
15:01 104.73 104.73 104.73 104.73 1.4K
15:02 104.73 104.76 104.73 104.75 4.5K
15:03 104.77 104.80 104.77 104.80 1.9K
15:04 104.81 104.81 104.81 104.81 1.8K
15:05 104.83 104.83 104.83 104.83 0.1K
15:06 104.81 104.81 104.80 104.80 1.3K
15:07 104.83 104.86 104.81 104.86 4.4K
15:08 104.84 104.85 104.82 104.82 4.3K
15:09 104.79 104.81 104.79 104.81 10.0K
15:10 104.76 104.76 104.76 104.76 2.3K
15:11 104.74 104.77 104.74 104.77 1.5K
15:12 104.78 104.78 104.77 104.77 3.7K
15:13 104.76 104.76 104.74 104.76 2.8K
15:14 104.78 104.78 104.72 104.72 1.1K
15:15 104.71 104.72 104.70 104.70 2.8K
15:16 104.68 104.72 104.68 104.72 4.1K
15:17 104.72 104.74 104.70 104.74 4.6K
15:18 104.74 104.77 104.72 104.76 3.7K
15:19 104.75 104.75 104.72 104.74 0.9K
15:20 104.72 104.75 104.70 104.71 3.3K
15:21 104.71 104.71 104.65 104.65 1.9K
15:22 104.65 104.69 104.65 104.69 3.3K
15:23 104.67 104.70 104.67 104.70 4.2K
15:24 104.72 104.74 104.70 104.74 1.1K
15:25 104.73 104.74 104.70 104.70 3.3K
15:26 104.69 104.70 104.61 104.62 7.3K
15:27 104.58 104.59 104.54 104.55 27.7K
15:29 104.55 104.55 104.51 104.53 1.9K
15:30 104.51 104.51 104.46 104.47 2.5K
15:31 104.51 104.52 104.46 104.46 4.1K
15:32 104.44 104.46 104.44 104.46 3.7K
15:33 104.46 104.50 104.46 104.50 4.2K
15:34 104.51 104.52 104.51 104.52 1.1K
15:35 104.49 104.54 104.49 104.52 2.9K
15:36 104.55 104.57 104.55 104.56 6.2K
15:37 104.57 104.63 104.57 104.63 3.0K
15:38 104.65 104.65 104.65 104.65 2.0K
15:39 104.65 104.66 104.59 104.59 4.1K
15:40 104.60 104.60 104.59 104.60 1.4K
15:41 104.60 104.60 104.58 104.59 1.6K
15:42 104.59 104.59 104.56 104.57 3.8K
15:43 104.56 104.57 104.53 104.53 3.1K
15:44 104.51 104.51 104.51 104.51 4.4K
15:45 104.50 104.50 104.45 104.46 2.8K
15:46 104.45 104.47 104.40 104.42 5.9K
15:47 104.41 104.41 104.37 104.38 3.7K
15:48 104.38 104.39 104.36 104.36 4.3K
15:49 104.36 104.36 104.32 104.34 6.0K
15:50 104.38 104.49 104.38 104.43 10.4K
15:51 104.41 104.42 104.37 104.37 5.8K
15:52 104.38 104.49 104.38 104.49 9.0K
15:53 104.48 104.50 104.48 104.49 4.8K
15:54 104.50 104.52 104.47 104.52 8.9K
15:55 104.56 104.74 104.56 104.71 18.3K
15:56 104.73 104.77 104.73 104.77 11.3K
15:57 104.77 104.79 104.73 104.75 13.6K
15:58 104.75 104.75 104.72 104.73 20.3K
15:59 104.71 104.76 104.69 104.76 247.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据