DarioHealth Corp.

DRIO
🏛️ 美国 →
13.27
最后更新: 2025-09-26
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 12.86 13.31 12.69 12.97 0.1M
2021-12-30 12.96 13.16 12.35 12.85 0.1M
2021-12-29 12.74 12.98 12.26 12.57 0.2M
2021-12-28 13.15 13.51 12.66 12.88 0.1M
2021-12-27 13.64 13.84 13.14 13.31 0.1M
2021-12-23 13.50 13.82 13.45 13.65 0.1M
2021-12-22 13.63 13.86 13.31 13.60 0.1M
2021-12-21 13.25 13.86 13.25 13.57 0.1M
2021-12-20 13.19 13.46 12.95 13.16 0.1M
2021-12-17 13.56 14.19 12.78 13.49 0.3M
2021-12-16 13.56 14.40 13.09 13.32 0.1M
2021-12-15 13.65 14.21 13.18 14.07 0.1M
2021-12-14 14.16 14.40 13.41 13.72 0.1M
2021-12-13 14.14 14.86 13.88 14.40 0.2M
2021-12-10 13.86 14.29 13.43 13.94 0.2M
2021-12-09 14.22 14.45 13.56 13.79 0.2M
2021-12-08 14.39 14.76 14.16 14.45 0.1M
2021-12-07 14.65 15.00 14.16 14.42 0.2M
2021-12-06 14.81 15.45 13.82 14.50 0.5M
2021-12-03 15.21 15.28 13.76 15.01 0.3M
2021-12-02 14.93 15.38 14.59 15.24 0.1M
2021-12-01 16.04 16.36 14.75 14.87 0.2M
2021-11-30 15.41 16.15 15.15 15.63 0.1M
2021-11-29 15.66 15.97 15.26 15.55 0.1M
2021-11-26 15.65 15.94 15.39 15.63 0.1M
2021-11-24 16.15 16.61 15.80 16.01 0.1M
2021-11-23 15.84 16.77 15.33 16.16 0.3M
2021-11-22 16.62 16.62 15.64 16.07 0.2M
2021-11-19 15.75 17.05 15.73 16.61 0.1M
2021-11-18 16.77 16.94 15.72 15.97 0.2M
2021-11-17 16.13 16.95 15.74 16.53 0.2M
2021-11-16 16.75 16.75 15.51 16.27 0.3M
2021-11-15 17.06 17.29 16.60 16.70 0.2M
2021-11-12 17.89 17.89 16.94 17.02 0.2M
2021-11-11 17.59 18.09 17.13 17.48 0.3M
2021-11-10 18.27 18.78 16.81 17.61 0.2M
2021-11-09 18.90 18.92 18.01 18.56 0.1M
2021-11-08 18.77 19.28 18.49 18.92 0.1M
2021-11-05 18.77 19.09 18.25 18.71 0.1M
2021-11-04 19.38 19.38 18.02 18.69 0.1M
2021-11-03 18.64 19.39 18.40 19.02 0.2M
2021-11-02 18.01 19.18 17.44 18.66 0.3M
2021-11-01 16.49 18.41 16.49 18.10 0.3M
2021-10-29 15.98 16.36 15.58 16.35 0.1M
2021-10-28 15.62 16.47 15.27 16.07 0.1M
2021-10-27 16.02 16.06 15.30 15.52 0.1M
2021-10-26 16.01 16.41 15.46 16.05 0.1M
2021-10-25 15.99 16.04 15.22 15.87 0.1M
2021-10-22 15.50 16.41 15.43 15.96 0.1M
2021-10-21 16.52 17.26 15.86 16.13 0.1M
2021-10-20 16.50 17.10 16.01 16.51 0.1M
2021-10-19 15.66 17.09 15.48 16.65 0.2M
2021-10-18 16.19 16.40 15.26 15.37 0.2M
2021-10-15 16.15 16.82 15.56 16.17 0.3M
2021-10-14 15.05 16.54 14.67 16.20 0.8M
2021-10-13 13.27 13.76 13.19 13.48 0.1M
2021-10-12 12.65 13.53 12.65 13.43 0.1M
2021-10-11 12.69 12.89 12.48 12.55 0.1M
2021-10-08 13.12 13.19 12.53 12.77 0.1M
2021-10-07 12.93 13.40 12.61 13.14 0.1M
2021-10-06 12.50 13.34 12.50 12.90 0.1M
2021-10-05 12.50 12.80 12.43 12.53 0.1M
2021-10-04 13.24 13.24 12.42 12.52 0.1M
2021-10-01 13.49 13.84 13.11 13.40 0.1M
2021-09-30 12.75 13.88 12.75 13.65 0.2M
2021-09-29 13.04 13.30 12.60 12.75 0.1M
2021-09-28 14.09 14.19 12.91 13.04 0.4M
2021-09-27 13.84 14.36 13.51 14.27 0.1M
2021-09-24 13.65 14.35 13.50 13.88 0.1M
2021-09-23 13.69 14.02 13.25 13.84 0.1M
2021-09-22 13.51 13.95 13.17 13.67 0.2M
2021-09-21 13.17 14.00 13.12 13.37 0.1M
2021-09-20 13.59 13.86 12.51 13.17 0.2M
2021-09-17 13.30 14.62 13.22 14.37 0.2M
2021-09-16 12.87 13.17 12.72 13.13 0.1M
2021-09-15 12.62 13.07 12.50 13.03 0.1M
2021-09-14 12.74 12.92 12.50 12.61 0.1M
2021-09-13 13.18 13.18 12.00 12.67 0.2M
2021-09-10 13.13 13.53 12.96 13.06 0.1M
2021-09-09 12.85 13.54 12.55 13.35 0.1M
2021-09-08 12.88 13.26 12.49 13.08 0.1M
2021-09-07 13.87 14.08 12.44 12.72 0.3M
2021-09-03 13.85 14.04 13.58 13.91 0.1M
2021-09-02 13.37 14.54 13.37 13.96 0.2M
2021-09-01 13.49 13.79 13.12 13.38 0.2M
2021-08-31 12.48 13.86 12.42 13.49 0.2M
2021-08-30 13.09 13.09 12.39 12.45 0.1M
2021-08-27 12.33 13.05 12.22 12.91 0.2M
2021-08-26 12.17 12.58 11.90 12.34 0.1M
2021-08-25 12.31 12.82 11.89 12.22 0.2M
2021-08-24 11.56 12.54 11.42 12.31 0.3M
2021-08-23 11.42 12.03 11.25 11.53 0.2M
2021-08-20 10.38 11.44 10.35 11.33 0.2M
2021-08-19 10.97 11.14 10.35 10.51 0.2M
2021-08-18 10.42 11.74 10.25 10.96 0.5M
2021-08-17 10.61 10.98 10.02 10.56 0.4M
2021-08-16 11.58 12.02 10.09 10.47 0.7M
2021-08-13 12.68 12.78 11.90 11.94 0.2M
2021-08-12 13.43 13.43 11.86 12.64 0.5M
2021-08-11 13.97 13.97 13.06 13.48 0.2M
2021-08-10 14.75 14.99 13.92 13.99 0.2M
2021-08-09 14.82 15.06 14.54 14.68 0.2M
2021-08-06 14.71 14.90 14.14 14.83 0.1M
2021-08-05 14.01 14.84 14.01 14.68 0.1M
2021-08-04 14.21 14.52 13.85 14.01 0.1M
2021-08-03 14.73 14.74 14.09 14.40 0.1M
2021-08-02 14.76 15.52 14.55 14.77 0.2M
2021-07-30 14.54 15.00 14.16 14.84 0.2M
2021-07-29 14.77 15.10 14.45 14.62 0.1M
2021-07-28 14.45 15.00 14.33 14.71 0.3M
2021-07-27 15.14 15.28 14.31 14.52 0.1M
2021-07-26 15.49 15.65 14.79 15.03 0.1M
2021-07-23 15.81 15.88 15.33 15.51 0.1M
2021-07-22 16.60 16.85 15.76 15.79 0.1M
2021-07-21 15.93 16.84 15.86 16.64 0.2M
2021-07-20 15.85 16.43 15.70 16.15 0.2M
2021-07-19 15.70 16.26 15.15 15.95 0.2M
2021-07-16 16.81 17.03 16.04 16.06 0.2M
2021-07-15 18.20 18.42 16.20 16.57 0.5M
2021-07-14 19.49 19.49 17.27 17.52 0.3M
2021-07-13 20.09 20.24 19.10 19.38 0.1M
2021-07-12 18.89 21.00 18.69 20.23 0.2M
2021-07-09 18.78 19.01 18.50 18.62 0.1M
2021-07-08 18.53 19.22 18.02 18.64 0.2M
2021-07-07 20.08 20.40 18.75 19.21 0.4M
2021-07-06 20.86 20.97 20.01 20.30 0.2M
2021-07-02 20.96 21.24 20.05 20.66 0.2M
2021-07-01 21.47 21.68 20.42 20.87 0.1M
2021-06-30 21.72 21.83 21.10 21.36 0.1M
2021-06-29 22.61 22.61 21.58 21.95 0.1M
2021-06-28 22.68 23.36 22.14 22.48 0.2M
2021-06-25 22.58 23.46 21.91 22.58 1.8M
2021-06-24 21.86 23.80 21.84 22.56 0.3M
2021-06-23 20.22 21.99 20.22 21.79 0.2M
2021-06-22 20.45 20.74 19.93 20.11 0.2M
2021-06-21 21.70 21.70 19.75 20.68 0.3M
2021-06-18 21.75 23.09 21.40 21.69 0.5M
2021-06-17 20.98 22.79 20.89 21.93 0.3M
2021-06-16 20.74 21.98 20.04 21.23 0.3M
2021-06-15 20.75 22.70 20.26 21.15 0.4M
2021-06-14 20.27 20.81 19.80 20.59 0.4M
2021-06-11 20.22 20.56 19.51 19.74 0.1M
2021-06-10 20.46 20.78 19.78 19.98 0.2M
2021-06-09 20.96 21.55 20.59 20.59 0.1M
2021-06-08 20.37 22.20 19.74 21.00 0.3M
2021-06-07 19.95 21.51 19.91 20.53 0.4M
2021-06-04 18.44 20.28 18.25 19.99 0.4M
2021-06-03 17.41 18.55 17.14 18.51 0.4M
2021-06-02 16.55 18.31 16.51 17.72 0.4M
2021-06-01 16.65 17.41 16.00 16.68 0.2M
2021-05-28 16.76 17.13 16.13 16.27 0.3M
2021-05-27 17.18 17.24 16.39 16.65 0.3M
2021-05-26 17.63 17.63 16.61 17.20 0.3M
2021-05-25 18.05 18.22 17.50 17.58 0.2M
2021-05-24 18.04 18.42 17.50 18.16 0.2M
2021-05-21 17.64 18.20 17.06 17.88 0.3M
2021-05-20 15.65 17.67 15.62 17.54 0.3M
2021-05-19 14.75 16.22 14.08 15.60 0.3M
2021-05-18 14.66 16.51 14.58 14.81 0.4M
2021-05-17 14.18 14.69 14.05 14.64 0.1M
2021-05-14 14.60 15.34 14.30 14.52 0.3M
2021-05-13 15.77 15.77 13.78 13.90 0.3M
2021-05-12 15.07 15.98 14.97 15.15 0.3M
2021-05-11 16.50 17.16 15.51 15.89 0.4M
2021-05-10 18.41 18.41 16.68 17.43 0.2M
2021-05-07 17.92 19.23 17.76 18.55 0.2M
2021-05-06 18.78 19.04 17.42 18.09 0.2M
2021-05-05 20.00 20.24 18.65 18.87 0.1M
2021-05-04 21.48 21.91 19.57 20.02 0.2M
2021-05-03 21.70 22.00 20.78 21.76 0.1M
2021-04-30 20.31 21.97 20.31 21.68 0.1M
2021-04-29 21.80 21.80 20.18 20.89 0.2M
2021-04-28 19.90 21.81 19.35 21.78 0.2M
2021-04-27 20.85 21.12 19.75 19.96 0.2M
2021-04-26 18.55 21.02 18.35 20.94 0.2M
2021-04-23 18.47 18.83 18.22 18.55 0.1M
2021-04-22 18.02 19.08 17.77 18.50 0.3M
2021-04-21 16.55 17.24 16.12 17.22 0.1M
2021-04-20 16.95 17.62 16.16 16.52 0.2M
2021-04-19 18.25 18.52 16.66 17.23 0.3M
2021-04-16 19.23 19.23 18.18 18.24 0.2M
2021-04-15 18.95 19.55 18.40 19.43 0.2M
2021-04-14 18.67 19.12 18.25 18.58 0.1M
2021-04-13 19.04 19.54 18.00 18.57 0.3M
2021-04-12 20.39 20.39 19.02 19.02 0.2M
2021-04-09 19.64 20.67 19.41 20.62 0.1M
2021-04-08 19.17 19.98 18.56 19.81 0.1M
2021-04-07 18.88 19.75 18.70 18.90 0.1M
2021-04-06 18.45 20.20 17.85 19.13 0.4M
2021-04-05 19.86 20.12 17.75 18.06 0.4M
2021-04-01 19.54 20.50 19.26 20.38 0.1M
2021-03-31 19.91 20.22 19.03 19.26 0.1M
2021-03-30 18.66 19.98 18.10 19.65 0.2M
2021-03-29 20.64 20.75 18.95 19.23 0.1M
2021-03-26 20.81 21.73 19.65 20.74 0.2M
2021-03-25 19.03 21.00 18.81 20.74 0.3M
2021-03-24 22.68 22.97 19.33 19.79 0.6M
2021-03-23 24.65 26.65 22.19 22.70 0.8M
2021-03-22 20.70 25.94 20.70 24.22 1.3M
2021-03-19 18.94 20.47 18.62 19.77 0.2M
2021-03-18 19.58 19.66 18.53 18.88 0.2M
2021-03-17 19.07 19.77 18.49 19.63 0.2M
2021-03-16 19.75 19.98 18.62 19.50 0.2M
2021-03-15 18.80 19.89 18.14 19.88 0.4M
2021-03-12 19.34 19.58 18.67 18.69 0.2M
2021-03-11 20.45 20.45 18.11 19.69 0.3M
2021-03-10 21.21 22.83 18.91 19.68 0.7M
2021-03-09 20.51 23.49 20.02 21.02 0.3M
2021-03-08 21.10 22.60 20.89 21.15 0.2M
2021-03-05 23.81 24.42 18.10 21.88 0.7M
2021-03-04 25.03 25.82 20.65 24.38 0.8M
2021-03-03 27.57 27.65 23.77 25.50 0.6M
2021-03-02 27.72 29.19 26.81 27.70 0.2M
2021-03-01 27.55 29.90 27.16 27.17 0.2M
2021-02-26 27.19 27.65 24.10 26.60 0.2M
2021-02-25 29.43 29.75 26.21 26.97 0.2M
2021-02-24 29.62 29.73 27.85 29.16 0.2M
2021-02-23 26.50 29.49 24.19 28.96 0.4M
2021-02-22 27.70 30.42 27.21 27.75 0.4M
2021-02-19 27.93 29.16 27.21 28.00 0.2M
2021-02-18 27.00 28.88 26.54 27.01 0.3M
2021-02-17 28.13 28.49 25.86 27.91 0.3M
2021-02-16 31.39 31.85 28.33 28.50 0.4M
2021-02-12 30.00 31.42 29.49 30.42 0.3M
2021-02-11 29.52 30.90 28.33 30.05 0.3M
2021-02-10 29.42 30.00 26.61 28.90 0.3M
2021-02-09 27.38 31.48 27.30 28.01 0.3M
2021-02-08 25.77 27.59 25.60 27.11 0.3M
2021-02-05 25.43 25.66 24.55 24.99 0.1M
2021-02-04 24.21 25.93 24.15 24.89 0.2M
2021-02-03 23.88 24.50 22.52 24.50 0.2M
2021-02-02 24.48 26.50 23.13 23.50 0.3M
2021-02-01 21.55 24.96 21.51 24.48 0.3M
2021-01-29 22.82 23.17 20.82 21.66 0.3M
2021-01-28 23.00 24.08 22.20 23.00 0.4M
2021-01-27 22.77 23.59 20.51 21.92 0.3M
2021-01-26 23.00 24.89 22.51 23.49 0.1M
2021-01-25 22.50 23.95 21.39 23.07 0.2M
2021-01-22 21.42 21.99 20.27 21.99 0.1M
2021-01-21 20.79 22.20 20.60 21.42 0.2M
2021-01-20 20.50 20.80 19.80 20.49 0.2M
2021-01-19 18.06 20.48 18.06 19.77 0.2M
2021-01-15 17.64 18.07 16.80 17.89 0.1M
2021-01-14 15.81 17.87 15.55 17.39 0.1M
2021-01-13 15.99 16.25 15.27 15.68 0.1M
2021-01-12 16.08 16.50 15.85 15.94 0.1M
2021-01-11 16.45 17.31 15.78 16.02 0.1M
2021-01-08 20.21 20.33 16.64 16.64 0.2M
2021-01-07 17.06 20.62 16.66 19.76 0.5M
2021-01-06 17.01 18.16 16.79 16.79 0.3M
2021-01-05 15.45 17.86 15.02 17.21 0.4M
2021-01-04 14.20 15.51 13.51 15.41 0.1M