捷迈邦美（Zimmer Biomet）

ZBH
🏛️ 美国 →
98.50
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 97.75 97.75 97.72 97.72 19.0K
09:31 98.38 98.38 97.50 98.05 5.0K
09:32 98.05 98.05 97.55 98.05 1.8K
09:33 97.72 98.05 97.21 97.21 8.8K
09:34 97.22 97.39 97.01 97.28 6.6K
09:35 97.01 97.24 96.69 97.11 14.7K
09:36 96.96 97.31 96.96 97.25 6.2K
09:37 97.26 97.26 97.26 97.26 2.2K
09:38 97.14 97.25 97.08 97.08 3.4K
09:39 97.01 97.28 97.01 97.06 4.9K
09:40 97.24 97.26 96.99 96.99 4.2K
09:41 96.96 96.96 96.96 96.96 1.0K
09:42 96.96 97.12 96.89 96.98 8.0K
09:43 97.04 97.04 97.04 97.04 1.8K
09:44 97.07 97.07 96.98 97.02 3.3K
09:45 97.01 97.01 96.73 96.73 3.4K
09:46 97.01 97.01 96.79 96.79 2.0K
09:47 96.91 97.09 96.77 96.91 4.8K
09:48 96.90 97.00 96.90 96.91 1.9K
09:49 97.13 97.32 97.13 97.23 2.1K
09:50 97.22 97.22 97.21 97.21 1.6K
09:51 97.36 97.36 97.26 97.26 2.0K
09:52 97.36 97.38 97.36 97.38 4.9K
09:54 97.34 97.34 97.24 97.24 1.3K
09:55 97.23 97.28 97.10 97.28 2.8K
09:56 97.24 97.36 97.21 97.21 0.9K
09:57 97.21 97.35 97.21 97.34 1.4K
09:58 97.18 97.18 97.12 97.12 1.9K
09:59 97.31 97.31 97.12 97.12 5.1K
10:00 97.13 97.13 96.91 96.91 2.4K
10:01 96.91 97.05 96.79 96.79 2.8K
10:02 96.97 97.13 96.97 97.06 6.9K
10:03 97.04 97.04 97.04 97.04 4.3K
10:04 97.04 97.16 97.04 97.16 0.5K
10:05 97.04 97.15 97.04 97.15 1.2K
10:06 97.17 97.28 97.17 97.28 3.5K
10:07 97.34 97.34 97.34 97.34 0.5K
10:08 97.34 97.35 97.25 97.35 2.2K
10:09 97.35 97.38 97.35 97.38 3.0K
10:10 97.37 97.54 97.37 97.54 2.4K
10:11 97.66 97.66 97.52 97.52 2.0K
10:12 97.52 97.52 97.52 97.52 1.0K
10:13 97.45 97.50 97.45 97.50 1.6K
10:14 97.45 97.45 97.45 97.45 1.1K
10:15 97.34 97.43 97.33 97.43 0.6K
10:16 97.42 97.42 97.33 97.33 3.2K
10:18 97.29 97.29 97.21 97.21 1.6K
10:19 97.25 97.26 97.19 97.20 1.1K
10:20 97.32 97.36 97.27 97.36 3.0K
10:21 97.34 97.34 97.28 97.33 1.2K
10:22 97.39 97.39 97.34 97.39 4.1K
10:23 97.41 97.41 97.41 97.41 0.4K
10:24 97.39 97.46 97.39 97.46 2.2K
10:26 97.41 97.41 97.41 97.41 1.8K
10:27 97.47 97.49 97.46 97.49 4.0K
10:29 97.42 97.53 97.42 97.53 0.7K
10:30 97.33 97.55 97.33 97.44 1.8K
10:31 97.35 97.51 97.35 97.51 3.1K
10:32 97.48 97.49 97.48 97.49 0.8K
10:33 97.47 97.47 97.42 97.42 4.3K
10:36 97.42 97.42 97.42 97.42 1.6K
10:37 97.55 97.55 97.53 97.53 2.1K
10:38 97.40 97.46 97.40 97.46 2.2K
10:40 97.37 97.37 97.37 97.37 0.6K
10:41 97.35 97.35 97.24 97.24 2.4K
10:43 97.10 97.10 97.10 97.10 1.1K
10:44 97.08 97.08 97.08 97.08 1.8K
10:46 97.04 97.04 97.04 97.04 0.2K
10:47 97.00 97.00 97.00 97.00 1.2K
10:49 97.06 97.06 96.91 96.92 9.8K
10:50 96.89 96.89 96.76 96.81 3.6K
10:52 96.76 96.84 96.76 96.82 2.2K
10:53 96.88 96.88 96.88 96.88 1.5K
10:54 96.76 96.76 96.76 96.76 1.2K
10:55 96.76 96.76 96.71 96.71 0.5K
10:56 96.75 96.75 96.71 96.71 0.9K
10:57 96.72 96.72 96.72 96.72 0.5K
10:58 96.71 96.76 96.71 96.75 1.9K
10:59 96.76 96.81 96.73 96.81 5.1K
11:00 96.81 96.81 96.81 96.81 0.7K
11:01 96.75 96.81 96.74 96.77 2.9K
11:02 96.77 96.77 96.77 96.77 0.8K
11:03 96.79 96.79 96.77 96.77 2.5K
11:04 96.63 96.63 96.58 96.58 0.9K
11:05 96.63 96.63 96.57 96.57 0.5K
11:06 96.56 96.56 96.56 96.56 2.3K
11:07 96.46 96.46 96.46 96.46 2.4K
11:10 96.39 96.39 96.39 96.39 1.6K
11:13 96.34 96.34 96.34 96.34 1.6K
11:14 96.30 96.40 96.30 96.40 1.4K
11:15 96.41 96.41 96.41 96.41 0.7K
11:16 96.40 96.40 96.40 96.40 0.8K
11:17 96.38 96.47 96.38 96.47 2.4K
11:18 96.48 96.54 96.46 96.46 1.1K
11:19 96.53 96.53 96.53 96.53 0.5K
11:20 96.49 96.49 96.49 96.49 0.6K
11:21 96.54 96.54 96.54 96.54 0.6K
11:22 96.42 96.42 96.42 96.42 1.0K
11:23 96.35 96.35 96.35 96.35 0.4K
11:24 96.49 96.49 96.44 96.44 1.0K
11:25 96.37 96.45 96.37 96.45 2.1K
11:26 96.45 96.50 96.38 96.50 2.0K
11:27 96.45 96.45 96.39 96.39 2.4K
11:28 96.35 96.35 96.35 96.35 0.3K
11:29 96.34 96.42 96.34 96.42 1.9K
11:30 96.38 96.38 96.30 96.35 2.1K
11:32 96.33 96.33 96.33 96.33 0.2K
11:33 96.34 96.34 96.32 96.32 0.9K
11:34 96.29 96.33 96.29 96.33 1.0K
11:35 96.33 96.33 96.33 96.33 1.6K
11:36 96.37 96.38 96.37 96.38 0.9K
11:37 96.45 96.45 96.45 96.45 1.3K
11:38 96.42 96.42 96.31 96.31 3.6K
11:39 96.30 96.30 96.30 96.30 0.3K
11:40 96.30 96.30 96.22 96.22 2.7K
11:41 96.35 96.35 96.35 96.35 0.7K
11:42 96.36 96.36 96.36 96.36 1.2K
11:44 96.43 96.43 96.38 96.38 0.9K
11:45 96.40 96.40 96.40 96.40 0.7K
11:46 96.39 96.43 96.39 96.43 0.5K
11:47 96.39 96.43 96.39 96.43 0.6K
11:48 96.47 96.50 96.47 96.48 3.0K
11:49 96.50 96.60 96.50 96.51 0.8K
11:50 96.51 96.51 96.48 96.51 0.9K
11:51 96.50 96.50 96.50 96.50 7.6K
11:52 96.47 96.47 96.47 96.47 0.4K
11:53 96.48 96.48 96.48 96.48 1.8K
11:55 96.42 96.42 96.40 96.40 1.8K
11:56 96.40 96.43 96.40 96.43 1.7K
11:58 96.42 96.46 96.42 96.46 0.4K
11:59 96.51 96.51 96.45 96.45 4.5K
12:00 96.49 96.49 96.42 96.46 1.4K
12:01 96.45 96.45 96.41 96.41 0.8K
12:02 96.37 96.37 96.37 96.37 1.4K
12:05 96.42 96.42 96.42 96.42 1.0K
12:06 96.41 96.41 96.41 96.41 0.6K
12:07 96.44 96.46 96.39 96.46 1.5K
12:08 96.43 96.43 96.39 96.39 1.5K
12:09 96.45 96.46 96.44 96.46 1.2K
12:10 96.45 96.45 96.45 96.45 5.5K
12:11 96.47 96.51 96.47 96.51 2.8K
12:12 96.49 96.55 96.49 96.55 3.5K
12:13 96.56 96.57 96.56 96.57 0.7K
12:14 96.55 96.55 96.52 96.55 1.0K
12:15 96.55 96.67 96.55 96.67 2.4K
12:16 96.63 96.63 96.63 96.63 0.1K
12:17 96.64 96.64 96.57 96.63 2.5K
12:18 96.66 96.66 96.64 96.64 0.6K
12:19 96.66 96.66 96.64 96.64 1.6K
12:20 96.65 96.65 96.63 96.63 0.9K
12:21 96.68 96.68 96.68 96.68 1.6K
12:22 96.68 96.72 96.66 96.66 1.4K
12:23 96.67 96.67 96.67 96.67 1.5K
12:25 96.79 96.79 96.79 96.79 2.4K
12:27 96.81 96.81 96.81 96.81 0.1K
12:28 96.84 96.84 96.79 96.79 1.8K
12:29 96.76 96.76 96.76 96.76 0.3K
12:30 96.81 96.82 96.81 96.82 0.6K
12:31 96.87 96.90 96.87 96.90 1.9K
12:32 96.93 96.93 96.93 96.93 0.2K
12:33 96.90 96.90 96.90 96.90 1.7K
12:34 96.93 96.94 96.93 96.94 1.2K
12:35 96.89 96.89 96.89 96.89 0.9K
12:36 96.93 96.93 96.93 96.93 0.5K
12:37 96.93 96.94 96.92 96.92 0.6K
12:38 96.96 97.01 96.96 97.01 2.3K
12:39 97.02 97.10 97.02 97.10 3.6K
12:40 97.09 97.09 97.06 97.06 3.2K
12:41 97.06 97.10 97.06 97.09 0.9K
12:42 97.11 97.23 97.11 97.23 1.8K
12:43 97.25 97.27 97.25 97.27 0.3K
12:44 97.23 97.23 97.22 97.22 0.5K
12:45 97.23 97.23 97.23 97.23 0.4K
12:46 97.15 97.17 97.06 97.09 8.0K
12:47 97.08 97.08 97.00 97.00 8.3K
12:48 96.89 96.89 96.89 96.89 1.2K
12:49 96.83 96.83 96.83 96.83 0.7K
12:50 96.89 96.91 96.89 96.91 1.4K
12:52 96.90 96.90 96.90 96.90 3.4K
12:53 96.94 96.94 96.94 96.94 0.2K
12:54 96.89 96.89 96.89 96.89 0.7K
12:55 96.87 96.91 96.87 96.91 2.0K
12:56 96.89 96.91 96.89 96.91 0.5K
12:57 96.91 96.96 96.91 96.95 1.2K
12:58 96.91 96.91 96.91 96.91 0.1K
12:59 96.98 96.98 96.94 96.94 1.0K
13:00 96.96 97.00 96.96 97.00 2.1K
13:01 96.98 96.98 96.93 96.98 1.1K
13:02 96.93 96.93 96.93 96.93 1.8K
13:04 96.93 96.94 96.93 96.94 1.0K
13:05 96.89 96.93 96.89 96.93 0.2K
13:06 96.93 96.93 96.89 96.89 0.6K
13:07 96.89 96.98 96.89 96.98 1.3K
13:08 97.00 97.00 97.00 97.00 0.3K
13:09 96.95 96.99 96.95 96.99 0.8K
13:10 97.01 97.01 97.01 97.01 1.3K
13:11 97.00 97.03 97.00 97.02 1.6K
13:12 96.98 97.00 96.98 97.00 2.0K
13:13 97.04 97.04 97.04 97.04 1.2K
13:14 97.09 97.13 97.09 97.09 2.5K
13:15 97.09 97.09 97.02 97.02 1.2K
13:16 97.08 97.08 97.08 97.08 5.6K
13:17 97.08 97.08 97.04 97.04 3.5K
13:18 97.08 97.08 97.02 97.02 2.4K
13:19 97.00 97.00 97.00 97.00 0.4K
13:20 97.00 97.00 97.00 97.00 0.8K
13:21 96.94 96.94 96.90 96.90 2.9K
13:24 96.78 96.78 96.78 96.78 0.2K
13:25 96.87 96.87 96.87 96.87 1.7K
13:28 96.84 96.84 96.76 96.76 0.6K
13:29 96.80 96.84 96.80 96.81 1.4K
13:31 96.76 96.76 96.76 96.76 0.6K
13:32 96.73 96.73 96.73 96.73 1.6K
13:35 96.61 96.61 96.59 96.59 1.7K
13:37 96.56 96.56 96.56 96.56 0.3K
13:38 96.62 96.63 96.62 96.63 2.2K
13:39 96.59 96.61 96.59 96.61 1.0K
13:40 96.61 96.62 96.61 96.62 0.5K
13:41 96.57 96.57 96.57 96.57 1.1K
13:43 96.60 96.62 96.60 96.62 1.9K
13:44 96.67 96.67 96.63 96.63 2.5K
13:46 96.60 96.60 96.60 96.60 0.9K
13:47 96.63 96.63 96.63 96.63 1.5K
13:48 96.61 96.61 96.61 96.61 0.8K
13:49 96.62 96.62 96.62 96.62 0.9K
13:50 96.64 96.64 96.64 96.64 0.2K
13:51 96.61 96.62 96.61 96.62 3.9K
13:52 96.59 96.61 96.58 96.61 0.6K
13:53 96.60 96.61 96.57 96.59 2.7K
13:55 96.61 96.61 96.61 96.61 0.7K
13:56 96.61 96.63 96.61 96.63 1.4K
13:57 96.66 96.66 96.66 96.66 1.6K
13:58 96.71 96.71 96.71 96.71 0.4K
14:00 96.61 96.61 96.60 96.60 1.1K
14:01 96.55 96.55 96.51 96.51 1.1K
14:02 96.44 96.53 96.44 96.53 1.8K
14:03 96.46 96.46 96.46 96.46 0.9K
14:04 96.47 96.47 96.47 96.47 0.7K
14:05 96.41 96.46 96.41 96.46 0.7K
14:06 96.40 96.46 96.40 96.46 1.3K
14:07 96.41 96.45 96.41 96.45 1.7K
14:08 96.44 96.52 96.44 96.52 3.1K
14:09 96.45 96.45 96.45 96.45 0.1K
14:10 96.45 96.45 96.42 96.43 1.1K
14:12 96.53 96.55 96.53 96.55 1.1K
14:13 96.57 96.58 96.57 96.58 1.1K
14:14 96.65 96.65 96.65 96.65 0.2K
14:15 96.62 96.70 96.62 96.65 2.1K
14:16 96.71 96.71 96.71 96.71 0.5K
14:18 96.75 96.76 96.68 96.68 1.9K
14:20 96.81 96.81 96.81 96.81 0.9K
14:21 96.83 96.83 96.81 96.81 0.9K
14:22 96.86 96.86 96.81 96.81 1.3K
14:23 96.80 96.80 96.80 96.80 1.0K
14:25 96.78 96.78 96.78 96.78 0.6K
14:26 96.81 96.81 96.81 96.81 1.3K
14:27 96.72 96.72 96.72 96.72 0.2K
14:28 96.84 96.84 96.78 96.78 0.7K
14:29 96.78 96.84 96.78 96.84 1.4K
14:30 96.80 96.80 96.80 96.80 0.2K
14:31 96.87 96.87 96.87 96.87 2.9K
14:32 96.85 96.85 96.85 96.85 0.2K
14:33 96.86 96.90 96.86 96.90 1.4K
14:34 96.93 96.93 96.92 96.92 1.7K
14:35 96.90 96.90 96.90 96.90 1.0K
14:37 96.91 96.91 96.91 96.91 1.8K
14:39 96.88 96.88 96.88 96.88 0.1K
14:40 96.88 96.94 96.88 96.94 3.3K
14:41 96.94 96.94 96.94 96.94 0.7K
14:42 96.94 96.94 96.94 96.94 0.7K
14:43 96.93 96.93 96.91 96.91 1.7K
14:45 96.95 96.99 96.95 96.97 3.0K
14:46 96.97 96.97 96.97 96.97 0.4K
14:47 96.97 96.97 96.97 96.97 0.4K
14:48 97.01 97.02 97.00 97.02 3.6K
14:49 97.03 97.03 97.00 97.00 1.4K
14:50 97.02 97.02 96.95 96.98 2.4K
14:51 96.94 96.94 96.94 96.94 0.8K
14:52 97.00 97.00 96.97 96.97 0.8K
14:53 97.04 97.04 97.04 97.04 4.9K
14:54 97.04 97.06 97.04 97.06 1.1K
14:55 97.11 97.18 97.11 97.18 1.2K
14:56 97.11 97.24 97.11 97.24 2.0K
14:57 97.23 97.23 97.23 97.23 0.7K
14:58 97.25 97.25 97.25 97.25 1.5K
14:59 97.23 97.25 97.23 97.25 1.8K
15:00 97.26 97.27 97.26 97.27 1.7K
15:01 97.23 97.26 97.23 97.23 1.5K
15:02 97.23 97.26 97.19 97.19 5.3K
15:03 97.16 97.16 97.16 97.16 1.8K
15:04 97.20 97.20 97.17 97.19 1.9K
15:05 97.18 97.21 97.15 97.20 2.5K
15:06 97.20 97.20 97.19 97.19 2.0K
15:07 97.18 97.22 97.18 97.22 1.3K
15:08 97.18 97.19 97.18 97.19 1.7K
15:09 97.19 97.21 97.17 97.17 3.7K
15:10 97.15 97.20 97.15 97.20 2.5K
15:11 97.22 97.24 97.22 97.24 2.2K
15:12 97.28 97.28 97.24 97.24 1.4K
15:13 97.30 97.32 97.30 97.32 1.9K
15:14 97.26 97.26 97.19 97.19 4.6K
15:15 97.15 97.15 97.10 97.10 3.7K
15:16 97.22 97.22 97.17 97.17 1.8K
15:17 97.13 97.13 97.09 97.09 1.4K
15:18 97.10 97.10 97.10 97.10 3.4K
15:20 97.04 97.10 97.04 97.09 0.9K
15:21 97.10 97.10 97.04 97.10 1.8K
15:22 97.09 97.09 97.04 97.04 1.0K
15:23 97.15 97.15 97.04 97.10 1.8K
15:24 97.07 97.14 97.04 97.11 1.1K
15:25 97.06 97.11 97.06 97.11 1.9K
15:26 97.12 97.12 97.12 97.12 1.6K
15:27 97.12 97.15 97.12 97.15 1.8K
15:28 97.16 97.16 97.15 97.15 3.6K
15:29 97.17 97.22 97.15 97.22 2.9K
15:30 97.22 97.24 97.17 97.23 3.3K
15:31 97.22 97.22 97.17 97.20 2.0K
15:32 97.21 97.21 97.16 97.16 0.9K
15:33 97.17 97.17 97.11 97.11 4.8K
15:34 97.09 97.11 97.07 97.07 3.6K
15:35 97.08 97.08 97.02 97.02 4.3K
15:36 97.01 97.01 96.96 96.96 3.2K
15:37 96.95 96.95 96.92 96.92 3.7K
15:38 96.95 96.97 96.92 96.92 1.7K
15:39 97.01 97.05 97.01 97.03 5.2K
15:40 97.02 97.03 97.00 97.03 2.9K
15:41 97.02 97.05 97.01 97.05 3.3K
15:42 97.00 97.05 97.00 97.05 3.3K
15:43 97.07 97.07 97.06 97.06 1.6K
15:44 97.04 97.08 97.04 97.08 2.7K
15:45 97.07 97.10 97.05 97.08 6.3K
15:46 97.07 97.07 97.07 97.07 3.3K
15:47 97.10 97.10 97.08 97.09 4.2K
15:48 97.09 97.09 97.06 97.07 5.5K
15:49 97.07 97.21 97.07 97.21 13.2K
15:50 97.18 97.21 97.18 97.21 6.4K
15:51 97.21 97.27 97.21 97.27 6.7K
15:52 97.26 97.26 97.21 97.22 9.4K
15:53 97.23 97.26 97.23 97.25 7.6K
15:54 97.25 97.30 97.17 97.17 12.9K
15:55 97.07 97.07 96.89 96.94 15.5K
15:56 96.94 97.00 96.93 97.00 13.2K
15:57 96.99 97.04 96.94 96.94 25.5K
15:58 96.92 96.94 96.91 96.94 23.3K
15:59 96.95 96.97 96.86 96.97 254.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据