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
2023-12-29 10.21 10.39 9.91 9.94 0.4M
2023-12-28 10.03 10.21 10.03 10.21 0.5M
2023-12-27 10.19 10.29 9.93 10.13 0.4M
2023-12-26 9.93 10.20 9.77 10.13 0.4M
2023-12-22 9.61 9.88 9.61 9.79 0.4M
2023-12-21 9.64 9.76 9.51 9.59 0.6M
2023-12-20 9.45 9.66 8.81 9.50 0.9M
2023-12-19 9.23 9.83 9.23 9.52 0.8M
2023-12-18 8.91 9.23 8.66 9.07 0.6M
2023-12-15 9.19 9.19 8.79 8.82 0.9M
2023-12-14 9.01 9.38 8.87 9.03 0.7M
2023-12-13 8.50 8.87 8.35 8.85 0.6M
2023-12-12 8.55 8.62 8.38 8.50 0.4M
2023-12-11 8.58 8.64 8.40 8.56 0.4M
2023-12-08 8.44 8.71 8.36 8.60 0.4M
2023-12-07 8.52 8.59 8.39 8.46 0.5M
2023-12-06 8.39 8.79 8.39 8.50 0.5M
2023-12-05 8.70 8.76 8.29 8.47 1.0M
2023-12-04 8.51 8.81 8.32 8.80 0.6M
2023-12-01 8.14 8.56 8.07 8.52 0.4M
2023-11-30 8.18 8.47 7.92 8.25 0.8M
2023-11-29 8.25 8.44 8.07 8.10 0.4M
2023-11-28 7.85 8.29 7.74 8.10 0.4M
2023-11-27 8.12 8.29 7.96 7.99 0.5M
2023-11-24 8.02 8.21 7.92 8.19 0.2M
2023-11-22 8.05 8.39 7.90 8.04 0.3M
2023-11-21 8.18 8.21 7.90 7.92 0.3M
2023-11-20 8.11 8.41 8.11 8.25 0.4M
2023-11-17 8.09 8.20 7.95 8.14 0.5M
2023-11-16 8.23 8.25 7.94 7.98 0.6M
2023-11-15 8.25 8.50 8.16 8.38 0.8M
2023-11-14 7.83 8.29 7.83 8.29 0.8M
2023-11-13 7.10 7.59 7.10 7.52 0.6M
2023-11-10 6.94 7.18 6.80 7.18 0.5M
2023-11-09 7.49 7.52 6.91 6.93 0.9M
2023-11-08 7.34 7.45 6.98 7.45 0.8M
2023-11-07 7.42 7.67 7.32 7.38 0.8M
2023-11-06 7.37 7.91 7.37 7.49 1.2M
2023-11-03 6.67 7.86 6.67 7.27 2.0M
2023-11-02 5.82 6.08 5.80 6.06 1.0M
2023-11-01 5.72 5.80 5.53 5.70 0.6M
2023-10-31 5.95 5.99 5.73 5.76 0.5M
2023-10-30 6.02 6.05 5.83 5.96 0.7M
2023-10-27 6.12 6.32 5.91 5.94 0.5M
2023-10-26 6.20 6.29 6.08 6.11 0.5M
2023-10-25 6.45 6.45 6.13 6.15 0.8M
2023-10-24 6.33 6.58 6.32 6.47 0.9M
2023-10-23 6.45 6.63 6.31 6.32 0.8M
2023-10-20 7.61 7.61 6.50 6.55 1.9M
2023-10-19 7.14 7.74 7.12 7.58 2.6M
2023-10-18 6.93 7.26 6.91 7.08 1.4M
2023-10-17 6.72 7.15 6.62 6.97 3.6M
2023-10-16 6.84 7.21 6.72 6.80 4.6M
2023-10-13 6.80 6.87 6.50 6.81 1.9M
2023-10-12 7.14 7.21 6.81 6.90 0.7M
2023-10-11 7.45 7.57 6.96 7.10 0.7M
2023-10-10 7.44 7.68 7.42 7.44 0.5M
2023-10-09 7.11 7.51 7.02 7.45 0.8M
2023-10-06 7.28 7.36 7.04 7.20 1.2M
2023-10-05 7.54 7.64 7.19 7.33 1.2M
2023-10-04 7.60 7.64 7.45 7.55 0.5M
2023-10-03 7.70 7.76 7.60 7.60 0.4M
2023-10-02 7.97 7.97 7.67 7.78 0.5M
2023-09-29 8.00 8.07 7.85 7.99 0.5M
2023-09-28 7.87 8.06 7.81 8.00 0.6M
2023-09-27 7.83 8.04 7.78 7.89 0.5M
2023-09-26 7.84 8.04 7.75 7.80 0.4M
2023-09-25 7.85 7.93 7.75 7.90 0.3M
2023-09-22 7.73 8.04 7.73 7.89 0.6M
2023-09-21 7.68 7.91 7.58 7.81 0.5M
2023-09-20 7.99 8.07 7.76 7.77 0.3M
2023-09-19 7.85 7.97 7.76 7.90 0.7M
2023-09-18 8.05 8.07 7.84 7.85 1.1M
2023-09-15 8.27 8.28 8.05 8.11 0.9M
2023-09-14 8.33 8.60 8.10 8.27 0.7M
2023-09-13 9.08 9.08 8.21 8.31 0.8M
2023-09-12 9.03 9.13 8.86 9.07 0.5M
2023-09-11 8.98 9.14 8.89 9.04 0.8M
2023-09-08 8.88 9.03 8.71 8.92 0.7M
2023-09-07 8.98 9.01 8.75 8.91 0.4M
2023-09-06 9.14 9.28 8.99 9.04 0.6M
2023-09-05 9.15 9.25 9.00 9.10 0.7M
2023-09-01 9.48 9.62 9.18 9.22 0.5M
2023-08-31 9.54 9.67 9.38 9.40 0.5M
2023-08-30 9.46 9.68 9.40 9.55 0.6M
2023-08-29 9.51 9.62 9.41 9.47 0.5M
2023-08-28 9.46 9.62 9.41 9.55 0.4M
2023-08-25 9.35 9.56 9.26 9.38 0.7M
2023-08-24 9.50 9.55 9.21 9.39 1.0M
2023-08-23 10.06 10.07 9.09 9.45 1.9M
2023-08-22 10.05 10.20 9.98 10.15 0.6M
2023-08-21 9.89 10.24 9.75 9.98 0.3M
2023-08-18 9.86 10.05 9.65 9.90 0.9M
2023-08-17 10.01 10.24 9.87 10.00 0.5M
2023-08-16 10.02 10.18 9.68 10.00 0.5M
2023-08-15 9.73 10.66 9.50 10.13 0.9M
2023-08-14 10.52 10.59 10.35 10.48 0.4M
2023-08-11 10.42 10.64 10.34 10.55 0.5M
2023-08-10 10.97 11.01 10.52 10.54 0.3M
2023-08-09 11.34 11.34 10.71 10.81 0.4M
2023-08-08 11.14 11.44 10.95 11.39 0.4M
2023-08-07 11.30 11.47 11.02 11.34 0.3M
2023-08-04 11.04 11.60 10.89 11.31 0.4M
2023-08-03 11.38 11.38 10.91 10.96 0.4M
2023-08-02 11.14 11.52 10.99 11.44 0.7M
2023-08-01 11.82 11.97 10.78 11.34 0.6M
2023-07-31 11.66 11.97 11.66 11.83 0.3M
2023-07-28 11.57 11.78 11.53 11.63 0.3M
2023-07-27 12.30 12.37 11.32 11.32 0.6M
2023-07-26 11.46 12.19 11.35 12.10 0.5M
2023-07-25 11.51 11.51 11.26 11.47 0.4M
2023-07-24 10.98 11.54 10.68 11.38 0.7M
2023-07-21 11.72 11.86 11.33 11.53 0.4M
2023-07-20 11.89 12.00 11.51 11.58 0.3M
2023-07-19 12.26 12.46 11.81 11.90 0.4M
2023-07-18 12.07 12.44 11.87 12.12 0.5M
2023-07-17 11.69 12.05 11.64 12.00 0.4M
2023-07-14 11.67 11.84 11.43 11.66 0.4M
2023-07-13 11.89 11.97 11.51 11.61 0.6M
2023-07-12 11.71 11.96 11.54 11.81 0.4M
2023-07-11 11.32 11.65 11.26 11.43 0.5M
2023-07-10 10.75 11.21 10.68 11.18 0.8M
2023-07-07 10.75 11.03 10.67 10.67 0.7M
2023-07-06 10.54 10.67 10.28 10.64 0.4M
2023-07-05 10.88 10.90 10.72 10.77 0.3M
2023-07-03 11.00 11.13 10.79 11.00 0.2M
2023-06-30 10.95 11.25 10.80 11.00 0.6M
2023-06-29 10.76 10.97 10.59 10.81 0.5M
2023-06-28 10.48 10.73 10.32 10.73 0.7M
2023-06-27 10.15 10.57 10.05 10.56 0.5M
2023-06-26 9.81 10.30 9.73 10.15 0.6M
2023-06-23 9.67 9.92 9.59 9.86 5.7M
2023-06-22 9.70 9.93 9.51 9.79 0.7M
2023-06-21 10.58 10.67 9.67 9.77 1.1M
2023-06-20 10.70 10.84 10.50 10.71 1.0M
2023-06-16 11.06 11.09 10.65 10.80 0.7M
2023-06-15 10.48 11.00 10.48 10.94 0.6M
2023-06-14 10.89 10.89 10.58 10.59 0.6M
2023-06-13 10.75 11.06 10.63 10.90 0.6M
2023-06-12 10.09 10.68 10.01 10.63 0.7M
2023-06-09 10.34 10.44 10.00 10.05 0.4M
2023-06-08 10.56 10.60 10.10 10.26 0.6M
2023-06-07 11.00 11.25 10.54 10.57 0.5M
2023-06-06 10.84 11.02 10.53 10.89 0.7M
2023-06-05 10.94 11.15 10.70 10.84 0.5M
2023-06-02 10.54 10.94 10.54 10.92 1.0M
2023-06-01 9.73 10.54 9.50 10.40 1.2M
2023-05-31 9.60 9.78 9.49 9.74 0.8M
2023-05-30 9.50 9.66 9.40 9.60 0.5M
2023-05-26 9.49 9.67 9.36 9.38 0.6M
2023-05-25 9.42 9.55 9.27 9.48 0.8M
2023-05-24 9.33 9.39 9.20 9.35 0.5M
2023-05-23 9.57 9.77 9.38 9.42 0.9M
2023-05-22 9.29 9.74 9.27 9.60 0.6M
2023-05-19 9.28 9.45 9.05 9.27 0.9M
2023-05-18 8.98 9.22 8.87 9.17 1.0M
2023-05-17 9.01 9.13 8.90 9.00 0.7M
2023-05-16 9.39 9.45 9.00 9.02 0.6M
2023-05-15 9.16 9.52 9.03 9.50 0.8M
2023-05-12 9.69 9.77 8.75 9.12 2.0M
2023-05-11 9.72 9.79 9.43 9.77 0.5M
2023-05-10 9.90 9.90 9.39 9.81 0.8M
2023-05-09 10.02 10.06 9.53 9.75 0.6M
2023-05-08 10.14 10.40 9.96 10.07 0.8M
2023-05-05 9.46 10.73 8.71 10.21 1.5M
2023-05-04 10.07 10.12 9.66 9.90 1.5M
2023-05-03 10.06 10.45 9.91 10.12 1.1M
2023-05-02 10.60 10.67 9.52 10.01 0.9M
2023-05-01 10.64 10.85 10.50 10.69 1.4M
2023-04-28 10.71 10.97 10.40 10.70 0.5M
2023-04-27 10.76 10.91 10.41 10.73 0.6M
2023-04-26 10.39 10.73 10.35 10.63 0.4M
2023-04-25 11.38 11.43 10.46 10.49 0.4M
2023-04-24 11.84 11.90 11.43 11.48 0.4M
2023-04-21 11.11 12.00 11.07 11.86 0.6M
2023-04-20 11.13 11.21 10.84 11.04 0.8M
2023-04-19 11.14 11.45 11.01 11.23 0.6M
2023-04-18 11.10 11.12 10.81 10.98 0.4M
2023-04-17 10.80 11.05 10.54 10.99 0.6M
2023-04-14 11.13 11.25 10.81 10.82 0.4M
2023-04-13 10.97 11.44 10.97 11.14 1.2M
2023-04-12 10.99 11.29 10.76 10.85 1.1M
2023-04-11 10.45 10.85 10.40 10.79 0.6M
2023-04-10 10.39 10.46 10.16 10.45 0.4M
2023-04-06 10.18 10.55 10.03 10.47 0.9M
2023-04-05 10.20 10.35 9.92 10.19 0.5M
2023-04-04 10.20 10.25 9.78 10.20 0.6M
2023-04-03 10.28 10.31 9.89 10.16 0.9M
2023-03-31 9.76 10.37 9.76 10.33 1.9M
2023-03-30 9.86 10.12 9.71 9.72 1.3M
2023-03-29 9.84 9.91 9.42 9.76 1.5M
2023-03-28 10.30 10.31 9.77 9.78 0.8M
2023-03-27 10.39 10.58 10.29 10.39 0.9M
2023-03-24 10.50 10.68 10.12 10.28 0.7M
2023-03-23 11.01 11.09 10.54 10.61 0.6M
2023-03-22 11.18 11.34 10.88 10.89 1.4M
2023-03-21 10.87 11.19 10.84 11.12 1.6M
2023-03-20 11.05 11.09 10.70 10.76 1.9M
2023-03-17 11.33 11.45 11.03 11.05 0.7M
2023-03-16 11.19 11.71 11.07 11.35 1.0M
2023-03-15 11.60 12.07 11.24 11.29 1.7M
2023-03-14 11.50 12.13 11.50 11.89 0.6M
2023-03-13 10.91 11.51 10.65 11.33 1.4M
2023-03-10 11.29 11.32 10.69 11.03 0.9M
2023-03-09 11.80 11.93 11.29 11.29 0.6M
2023-03-08 12.09 12.12 11.69 11.75 0.4M
2023-03-07 11.88 12.24 11.68 12.11 0.6M
2023-03-06 12.37 12.37 11.74 11.85 0.6M
2023-03-03 12.04 12.42 11.93 12.30 0.6M
2023-03-02 11.38 11.88 11.22 11.88 0.7M
2023-03-01 11.32 11.75 11.28 11.45 0.8M
2023-02-28 11.28 11.71 11.24 11.42 1.2M
2023-02-27 11.69 11.84 10.77 11.27 2.4M
2023-02-24 11.10 12.59 10.75 12.02 1.6M
2023-02-23 11.85 12.23 11.57 12.10 0.9M
2023-02-22 12.10 12.20 11.21 11.61 1.1M
2023-02-21 12.01 12.32 11.93 12.14 0.8M
2023-02-17 13.52 13.52 11.75 12.28 2.3M
2023-02-16 13.72 13.89 13.18 13.62 0.8M
2023-02-15 13.23 14.02 13.17 14.01 0.9M
2023-02-14 12.87 13.38 12.67 13.35 0.5M
2023-02-13 12.64 13.03 12.40 12.97 0.5M
2023-02-10 12.64 12.89 12.27 12.60 0.6M
2023-02-09 13.25 13.33 12.64 12.73 0.5M
2023-02-08 13.20 13.46 12.97 13.05 0.3M
2023-02-07 12.89 13.27 12.77 13.17 0.4M
2023-02-06 12.96 12.99 12.41 12.90 0.4M
2023-02-03 13.40 13.70 13.00 13.12 0.5M
2023-02-02 13.46 14.03 12.99 13.75 0.9M
2023-02-01 12.40 13.12 12.13 13.01 0.7M
2023-01-31 12.02 12.56 11.91 12.38 0.3M
2023-01-30 12.10 12.27 11.66 11.99 0.5M
2023-01-27 11.69 12.61 11.69 12.25 0.7M
2023-01-26 11.90 12.21 11.43 11.77 0.7M
2023-01-25 11.48 11.75 11.05 11.72 0.6M
2023-01-24 11.94 12.07 11.60 11.71 0.4M
2023-01-23 11.52 12.04 11.29 11.97 0.7M
2023-01-20 11.53 11.61 11.40 11.44 0.3M
2023-01-19 11.50 11.70 11.32 11.42 0.3M
2023-01-18 12.67 12.69 11.45 11.59 0.5M
2023-01-17 12.35 12.88 12.13 12.54 0.6M
2023-01-13 11.80 12.42 11.80 12.40 0.3M
2023-01-12 12.48 12.89 11.85 11.98 1.0M
2023-01-11 12.13 12.48 12.03 12.43 0.8M
2023-01-10 11.46 12.19 11.24 12.02 0.7M
2023-01-09 10.59 11.56 10.46 11.53 1.2M
2023-01-06 10.52 10.63 9.75 10.41 0.7M
2023-01-05 11.27 11.27 10.48 10.59 0.7M
2023-01-04 11.36 11.69 11.19 11.42 0.7M
2023-01-03 11.30 11.78 10.94 11.20 0.9M