Definitive Healthcare Corp

DH
🏛️ 美国 →
3.98
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
2022-12-30 11.06 11.33 10.77 10.99 0.9M
2022-12-29 11.18 11.52 10.70 11.16 0.5M
2022-12-28 11.17 11.17 10.82 10.97 0.4M
2022-12-27 11.43 11.53 10.99 11.18 0.3M
2022-12-23 11.73 11.82 11.37 11.43 0.4M
2022-12-22 11.72 11.78 11.49 11.76 0.4M
2022-12-21 11.80 12.25 11.67 11.84 0.4M
2022-12-20 11.31 11.85 11.03 11.69 0.5M
2022-12-19 11.85 11.85 11.24 11.42 0.7M
2022-12-16 11.71 11.94 11.25 11.70 1.1M
2022-12-15 12.18 12.52 11.71 11.94 1.0M
2022-12-14 12.05 12.39 11.66 12.28 0.7M
2022-12-13 12.66 13.10 11.87 11.96 0.6M
2022-12-12 12.59 12.95 11.99 12.01 0.7M
2022-12-09 12.42 13.01 12.13 12.52 0.8M
2022-12-08 12.36 12.96 12.14 12.58 0.7M
2022-12-07 11.65 12.50 11.46 12.36 0.9M
2022-12-06 12.25 12.25 11.35 11.65 1.4M
2022-12-05 12.24 12.33 11.84 12.25 1.0M
2022-12-02 11.77 12.59 11.65 12.45 0.7M
2022-12-01 11.51 12.09 11.50 12.00 0.9M
2022-11-30 10.75 11.38 10.46 11.37 0.7M
2022-11-29 10.71 10.86 10.43 10.69 0.4M
2022-11-28 10.95 11.18 10.75 10.77 0.5M
2022-11-25 11.01 11.13 10.77 11.10 0.2M
2022-11-23 10.71 10.97 10.56 10.97 0.5M
2022-11-22 10.67 10.91 10.42 10.72 0.5M
2022-11-21 10.69 10.74 10.27 10.57 1.0M
2022-11-18 11.24 11.67 10.73 10.80 0.9M
2022-11-17 10.78 10.95 10.51 10.87 0.6M
2022-11-16 11.64 11.64 10.78 11.02 0.6M
2022-11-15 11.76 11.98 11.39 11.64 1.4M
2022-11-14 12.02 12.07 10.79 11.34 1.2M
2022-11-11 11.44 12.19 11.35 11.92 1.6M
2022-11-10 11.16 11.83 11.04 11.49 1.8M
2022-11-09 10.05 10.26 9.53 10.14 0.8M
2022-11-08 11.37 11.43 10.15 10.23 1.1M
2022-11-07 11.30 11.86 10.89 11.50 1.9M
2022-11-04 12.00 12.29 10.09 10.92 3.3M
2022-11-03 14.42 14.42 13.46 13.83 0.8M
2022-11-02 15.67 15.67 14.42 14.56 0.7M
2022-11-01 16.02 16.14 15.42 15.66 0.5M
2022-10-31 15.62 15.92 15.35 15.78 0.4M
2022-10-28 15.30 16.10 15.22 15.74 0.4M
2022-10-27 15.86 15.92 15.30 15.52 0.4M
2022-10-26 15.88 16.41 15.49 15.69 0.4M
2022-10-25 15.08 16.22 15.08 16.00 0.4M
2022-10-24 14.43 15.19 14.13 15.05 0.4M
2022-10-21 14.49 14.63 13.91 14.28 0.4M
2022-10-20 14.44 15.02 14.20 14.50 0.3M
2022-10-19 15.34 15.34 14.34 14.43 0.3M
2022-10-18 15.30 15.98 15.19 15.50 0.5M
2022-10-17 15.12 15.92 14.68 14.88 0.6M
2022-10-14 14.66 14.93 14.35 14.75 1.2M
2022-10-13 13.43 14.96 13.00 14.44 1.1M
2022-10-12 14.22 14.50 13.53 13.88 0.7M
2022-10-11 14.07 14.57 13.81 14.30 0.5M
2022-10-10 14.75 15.04 13.57 14.24 0.6M
2022-10-07 15.92 15.92 14.77 14.82 0.4M
2022-10-06 16.46 16.70 15.72 16.09 0.5M
2022-10-05 16.59 16.71 15.82 16.45 0.4M
2022-10-04 16.68 17.39 16.62 17.01 0.4M
2022-10-03 15.63 16.35 15.53 16.28 0.4M
2022-09-30 16.59 17.01 15.54 15.54 0.5M
2022-09-29 16.51 16.70 15.90 16.58 0.3M
2022-09-28 16.60 17.17 16.43 16.81 0.3M
2022-09-27 16.44 17.11 16.44 16.60 0.3M
2022-09-26 16.74 17.36 16.20 16.24 0.3M
2022-09-23 16.52 16.99 16.21 16.77 0.4M
2022-09-22 16.63 16.95 16.11 16.72 0.5M
2022-09-21 16.90 17.53 16.58 16.92 1.1M
2022-09-20 17.34 17.34 16.73 16.78 0.5M
2022-09-19 18.11 18.49 17.33 17.55 0.5M
2022-09-16 19.25 19.27 18.19 18.27 1.0M
2022-09-15 19.33 20.14 19.27 19.38 0.3M
2022-09-14 19.77 20.10 19.37 19.45 0.4M
2022-09-13 19.76 20.47 19.39 19.76 0.4M
2022-09-12 20.37 20.85 20.28 20.59 0.2M
2022-09-09 21.28 21.86 20.44 20.45 0.4M
2022-09-08 20.19 21.26 20.06 21.09 0.4M
2022-09-07 19.40 20.52 19.21 20.43 0.4M
2022-09-06 19.37 19.77 18.74 19.40 0.8M
2022-09-02 19.52 19.85 18.82 18.84 0.2M
2022-09-01 19.75 19.75 18.51 19.28 0.4M
2022-08-31 20.33 20.94 19.82 20.08 0.4M
2022-08-30 19.86 20.39 19.64 19.97 0.4M
2022-08-29 19.95 20.56 19.61 19.69 0.6M
2022-08-26 21.32 21.46 20.21 20.21 0.3M
2022-08-25 21.65 22.15 20.90 21.49 0.4M
2022-08-24 20.47 21.79 20.46 21.48 0.4M
2022-08-23 20.46 20.85 20.24 20.43 0.2M
2022-08-22 20.68 21.03 20.20 20.39 0.3M
2022-08-19 21.70 21.73 20.69 20.85 0.5M
2022-08-18 21.94 22.56 21.08 21.71 0.4M
2022-08-17 22.11 22.62 21.88 22.12 0.6M
2022-08-16 22.02 22.44 21.75 22.39 0.5M
2022-08-15 22.86 22.86 21.60 22.08 0.8M
2022-08-12 23.19 23.64 22.59 22.91 0.7M
2022-08-11 23.54 24.29 22.54 23.20 0.9M
2022-08-10 23.90 24.03 23.17 23.56 1.2M
2022-08-09 24.58 24.60 22.76 23.85 1.8M
2022-08-08 23.96 26.93 23.78 25.33 0.7M
2022-08-05 22.97 25.22 21.70 24.51 1.7M
2022-08-04 29.40 30.11 28.07 29.33 0.7M
2022-08-03 28.00 29.52 28.00 29.29 0.7M
2022-08-02 26.82 28.76 26.74 28.53 0.5M
2022-08-01 25.84 27.00 25.36 26.96 0.6M
2022-07-29 25.34 26.00 24.97 25.98 0.4M
2022-07-28 24.71 25.76 23.82 25.58 0.2M
2022-07-27 24.17 24.89 23.84 24.71 0.2M
2022-07-26 23.72 24.12 23.18 23.83 0.2M
2022-07-25 23.18 24.18 22.64 23.81 0.4M
2022-07-22 25.72 25.74 22.94 23.21 0.3M
2022-07-21 25.70 25.78 25.15 25.65 0.2M
2022-07-20 24.42 25.68 24.41 25.65 0.4M
2022-07-19 24.55 24.83 23.38 24.11 0.3M
2022-07-18 25.06 25.40 24.14 24.15 0.3M
2022-07-15 25.09 25.09 24.22 24.63 0.3M
2022-07-14 24.42 24.83 23.84 24.50 0.3M
2022-07-13 23.85 25.00 23.49 24.69 0.2M
2022-07-12 25.90 26.49 24.20 24.55 0.4M
2022-07-11 25.20 26.06 24.54 25.84 0.7M
2022-07-08 25.15 25.50 24.50 25.38 1.0M
2022-07-07 24.42 25.10 23.21 24.98 0.7M
2022-07-06 25.27 25.27 24.07 24.41 0.7M
2022-07-05 23.48 24.69 22.73 24.66 0.5M
2022-07-01 22.63 24.07 22.63 23.49 0.6M
2022-06-30 24.36 24.60 22.65 22.93 0.7M
2022-06-29 24.52 24.85 24.06 24.82 0.4M
2022-06-28 24.80 25.41 23.79 24.66 0.5M
2022-06-27 24.17 24.90 23.36 24.86 0.3M
2022-06-24 23.94 24.24 23.39 24.13 1.1M
2022-06-23 22.08 24.69 22.08 23.83 0.7M
2022-06-22 20.72 22.33 20.71 22.00 0.7M
2022-06-21 20.23 21.26 19.65 21.19 0.6M
2022-06-17 18.50 19.84 18.50 19.55 0.7M
2022-06-16 18.52 19.55 17.92 18.50 0.7M
2022-06-15 18.83 19.74 18.42 19.20 0.9M
2022-06-14 18.32 18.93 17.85 18.61 0.5M
2022-06-13 17.96 18.57 17.35 18.17 0.5M
2022-06-10 18.88 19.37 18.65 18.78 0.4M
2022-06-09 19.49 19.88 19.35 19.48 0.4M
2022-06-08 19.52 20.27 19.48 19.64 0.4M
2022-06-07 18.77 20.02 18.11 19.88 0.3M
2022-06-06 19.93 20.15 19.05 19.08 0.4M
2022-06-03 19.90 19.97 19.26 19.44 0.4M
2022-06-02 19.00 20.73 18.90 20.16 0.5M
2022-06-01 19.67 19.78 18.53 19.13 0.6M
2022-05-31 19.44 19.64 18.54 19.55 1.5M
2022-05-27 18.31 19.62 18.31 19.48 0.4M
2022-05-26 18.08 19.02 18.01 18.10 0.3M
2022-05-25 16.94 18.30 16.51 18.05 0.4M
2022-05-24 17.15 17.82 16.40 17.11 0.8M
2022-05-23 16.63 17.76 16.29 17.38 0.8M
2022-05-20 16.81 16.98 15.83 16.47 1.1M
2022-05-19 15.70 16.78 15.70 16.45 0.6M
2022-05-18 16.40 16.60 15.49 15.71 0.7M
2022-05-17 17.10 17.43 16.41 16.69 0.5M
2022-05-16 16.87 17.13 16.01 16.65 0.4M
2022-05-13 16.29 17.34 15.78 16.98 0.7M
2022-05-12 15.12 16.63 14.76 15.93 0.9M
2022-05-11 16.26 17.17 15.21 15.42 0.6M
2022-05-10 18.94 18.94 15.75 16.56 1.3M
2022-05-09 19.23 19.80 17.93 18.44 1.4M
2022-05-06 22.01 22.08 19.68 19.91 1.5M
2022-05-05 23.84 24.12 22.30 22.48 0.4M
2022-05-04 23.34 24.44 22.55 24.12 0.5M
2022-05-03 25.00 25.84 22.99 23.26 0.3M
2022-05-02 23.73 25.53 23.28 25.17 0.5M
2022-04-29 24.18 25.23 23.62 23.65 0.4M
2022-04-28 23.18 24.45 22.44 24.35 0.3M
2022-04-27 23.15 23.71 22.60 23.05 0.6M
2022-04-26 24.07 24.26 22.96 23.21 0.4M
2022-04-25 23.68 25.01 23.02 24.32 0.9M
2022-04-22 24.32 24.87 23.08 23.96 0.5M
2022-04-21 25.73 26.39 24.32 24.56 0.5M
2022-04-20 26.13 26.45 25.68 25.84 0.4M
2022-04-19 24.08 25.88 22.89 25.88 0.5M
2022-04-18 24.88 26.12 23.02 24.04 0.4M
2022-04-14 25.87 26.97 24.93 25.00 0.3M
2022-04-13 26.05 26.23 24.85 25.75 0.6M
2022-04-12 25.31 26.92 25.25 26.15 0.2M
2022-04-11 25.76 26.56 24.81 24.90 0.3M
2022-04-08 25.46 26.60 25.01 25.98 0.4M
2022-04-07 25.15 26.34 24.64 25.91 0.4M
2022-04-06 25.44 25.44 24.50 25.17 0.3M
2022-04-05 25.63 25.97 25.21 25.87 0.3M
2022-04-04 25.59 25.71 24.76 25.54 0.2M
2022-04-01 24.58 26.06 24.51 25.12 0.2M
2022-03-31 24.16 25.09 23.44 24.65 1.2M
2022-03-30 24.03 24.72 23.43 23.90 0.4M
2022-03-29 24.12 24.57 23.69 24.13 0.6M
2022-03-28 23.38 23.91 22.68 23.80 0.4M
2022-03-25 24.02 25.22 22.63 23.20 0.3M
2022-03-24 24.00 24.41 23.34 23.83 0.3M
2022-03-23 24.10 24.78 23.37 24.10 0.3M
2022-03-22 23.92 25.33 23.50 24.35 0.3M
2022-03-21 24.59 25.27 23.44 23.93 0.8M
2022-03-18 23.30 25.04 23.20 24.85 1.2M
2022-03-17 21.63 23.44 21.57 23.36 0.6M
2022-03-16 20.49 21.74 20.00 21.67 0.8M
2022-03-15 18.54 20.03 18.31 19.88 0.4M
2022-03-14 19.57 20.00 18.31 18.52 0.6M
2022-03-11 21.50 22.47 19.66 19.85 0.7M
2022-03-10 21.30 22.13 20.61 21.50 0.6M
2022-03-09 22.00 23.79 21.97 22.05 1.0M
2022-03-08 19.69 22.05 19.41 21.57 0.9M
2022-03-07 20.12 21.07 19.63 19.67 0.8M
2022-03-04 20.57 21.05 19.56 20.34 0.7M
2022-03-03 21.57 21.76 20.56 20.97 0.6M
2022-03-02 23.32 23.36 21.45 21.50 0.5M
2022-03-01 23.01 23.87 21.96 23.14 0.4M
2022-02-28 22.60 23.43 22.36 23.12 0.5M
2022-02-25 21.93 22.88 20.75 22.87 0.6M
2022-02-24 20.24 21.95 18.27 21.89 1.5M
2022-02-23 20.62 20.68 19.19 19.65 1.2M
2022-02-22 21.42 22.05 19.70 20.35 1.6M
2022-02-18 23.03 23.74 21.18 21.98 1.8M
2022-02-17 23.98 24.78 22.91 23.11 0.4M
2022-02-16 24.80 25.32 23.56 24.31 0.3M
2022-02-15 23.82 24.92 23.31 24.92 0.4M
2022-02-14 23.83 25.36 23.43 23.54 0.6M
2022-02-11 24.72 25.66 23.29 23.58 0.2M
2022-02-10 24.76 26.49 24.62 24.70 0.4M
2022-02-09 24.43 25.98 24.43 25.35 0.3M
2022-02-08 23.58 24.56 23.09 24.20 0.4M
2022-02-07 22.47 23.91 22.34 23.58 0.3M
2022-02-04 21.93 22.95 21.37 22.76 0.3M
2022-02-03 21.33 22.25 20.58 22.01 0.4M
2022-02-02 23.05 23.17 21.53 21.97 0.5M
2022-02-01 22.03 23.47 21.01 23.09 0.6M
2022-01-31 21.32 22.63 20.45 21.88 0.8M
2022-01-28 20.33 21.35 19.84 21.34 0.6M
2022-01-27 19.92 20.44 19.15 20.37 1.7M
2022-01-26 20.61 20.61 19.51 19.95 1.5M
2022-01-25 18.65 20.37 18.59 19.84 1.8M
2022-01-24 18.32 19.67 18.15 19.56 1.2M
2022-01-21 19.19 19.61 18.20 18.83 0.6M
2022-01-20 19.31 20.47 19.31 19.58 0.6M
2022-01-19 20.68 21.21 19.17 19.26 0.4M
2022-01-18 21.53 22.05 20.17 20.24 0.5M
2022-01-14 22.55 23.21 21.46 21.57 0.3M
2022-01-13 23.42 23.88 22.74 22.99 0.4M
2022-01-12 24.81 24.81 23.35 23.42 0.2M
2022-01-11 24.61 25.00 23.63 24.60 0.2M
2022-01-10 24.32 24.58 23.29 24.26 0.4M
2022-01-07 25.36 25.84 24.06 24.52 0.4M
2022-01-06 25.05 25.97 24.29 25.48 0.6M
2022-01-05 26.91 27.55 24.53 25.07 0.6M
2022-01-04 27.96 28.69 26.05 27.09 0.6M
2022-01-03 27.50 28.98 27.38 28.15 0.6M