iRhythm Technologies Inc

IRTC
🏛️ 美国 →
171.99
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
09:30 157.28 157.28 157.28 157.28 15.1K
09:31 157.45 157.45 157.45 157.45 2.0K
09:40 157.49 157.90 157.49 157.90 1.0K
09:42 157.29 157.29 157.27 157.26 1.2K
09:43 156.06 157.11 156.06 157.11 1.5K
09:44 157.11 157.11 157.11 157.11 0.3K
09:45 157.27 157.27 157.27 157.26 1.3K
09:46 157.94 157.94 157.94 157.94 1.0K
09:50 157.59 157.59 157.59 157.59 0.7K
09:51 157.59 157.97 157.59 157.97 0.8K
09:53 158.07 158.07 158.07 158.07 1.2K
09:58 157.69 158.16 157.68 157.82 2.0K
09:59 157.69 157.70 157.69 157.70 0.6K
10:00 157.36 157.36 157.13 157.13 4.8K
10:03 157.04 157.33 156.94 157.33 1.9K
10:05 157.95 157.95 157.95 157.95 0.9K
10:08 157.97 158.60 157.97 158.60 2.0K
10:10 157.79 158.16 157.79 158.16 1.7K
10:13 158.21 158.21 158.21 158.21 1.1K
10:15 157.82 157.82 157.82 157.82 0.4K
10:16 157.76 158.19 157.76 158.19 2.2K
10:18 158.18 158.18 157.93 157.93 1.1K
10:19 158.09 158.09 158.09 158.09 1.9K
10:22 157.90 157.90 157.90 157.90 0.9K
10:23 158.45 158.45 157.90 158.05 1.3K
10:25 157.93 157.93 157.93 157.93 0.8K
10:26 157.84 158.07 157.84 158.07 1.5K
10:28 157.86 157.86 157.86 157.86 0.5K
10:30 158.38 158.38 158.17 158.17 2.0K
10:33 158.15 158.15 158.15 158.15 0.2K
10:34 158.23 158.23 158.23 158.23 0.6K
10:36 157.78 158.10 157.57 158.10 5.6K
10:41 157.90 157.90 157.90 157.90 4.0K
10:44 158.73 158.73 158.73 158.73 0.4K
10:46 158.16 158.36 158.16 158.36 2.0K
10:47 158.30 158.30 158.30 158.30 0.9K
10:54 158.36 158.36 158.36 158.35 1.0K
10:55 158.63 158.63 158.51 158.51 0.7K
10:57 158.51 158.51 158.51 158.51 0.2K
10:58 158.50 158.50 158.34 158.34 2.2K
10:59 158.61 158.61 158.50 158.50 0.8K
11:00 158.46 158.46 158.46 158.46 0.5K
11:02 158.65 158.65 157.93 157.93 3.3K
11:03 158.04 158.04 158.04 158.04 1.2K
11:07 157.46 157.46 157.46 157.46 0.5K
11:08 157.68 157.82 157.49 157.82 0.9K
11:10 157.76 157.76 157.76 157.76 0.4K
11:11 157.45 157.45 157.45 157.45 0.5K
11:12 157.59 157.59 157.59 157.59 0.3K
11:13 157.66 157.66 157.66 157.66 0.9K
11:16 157.60 157.69 157.56 157.69 1.8K
11:17 157.68 157.68 157.68 157.68 0.5K
11:19 157.56 157.56 157.56 157.56 0.5K
11:21 157.62 157.62 157.62 157.62 0.5K
11:22 157.52 157.52 157.52 157.51 0.3K
11:24 157.75 157.75 157.75 157.75 0.3K
11:25 157.73 157.73 157.73 157.73 0.8K
11:26 157.51 157.51 157.51 157.51 0.6K
11:27 157.50 157.65 157.50 157.65 2.9K
11:28 157.51 157.51 157.51 157.51 0.3K
11:29 157.70 157.70 157.70 157.70 0.3K
11:31 157.69 157.69 157.69 157.69 0.6K
11:33 157.60 157.60 157.60 157.60 0.6K
11:34 157.48 157.48 157.45 157.45 0.3K
11:35 157.63 157.68 157.63 157.68 2.1K
11:37 157.71 157.71 157.71 157.71 0.1K
11:38 157.68 157.68 157.68 157.68 0.7K
11:41 157.56 157.56 157.22 157.22 2.4K
11:42 157.67 157.67 157.67 157.67 0.7K
11:47 157.61 157.61 157.61 157.61 0.6K
11:51 157.56 157.56 157.37 157.37 0.2K
11:52 157.62 157.62 157.62 157.62 0.2K
11:53 157.37 157.37 157.37 157.37 0.2K
11:55 157.34 157.34 157.34 157.34 0.3K
11:56 157.62 157.62 157.62 157.62 0.9K
12:00 157.36 157.74 157.36 157.74 1.6K
12:01 157.52 157.74 157.52 157.74 1.2K
12:04 157.48 157.56 157.48 157.56 1.2K
12:05 157.64 157.73 157.64 157.73 1.7K
12:06 157.66 157.66 157.66 157.66 2.2K
12:11 157.80 157.80 157.80 157.80 0.5K
12:13 157.82 157.98 157.82 157.98 0.8K
12:14 157.82 157.82 157.82 157.82 0.6K
12:15 157.92 157.92 157.92 157.92 0.4K
12:17 157.96 157.96 157.96 157.96 1.6K
12:19 157.82 157.82 157.82 157.82 0.7K
12:21 157.98 157.98 157.98 157.98 0.9K
12:26 157.90 157.90 157.88 157.88 2.6K
12:31 157.95 158.16 157.95 158.16 2.3K
12:35 158.03 158.03 158.03 158.03 0.4K
12:37 158.05 158.05 158.05 158.05 0.4K
12:38 157.93 157.93 157.93 157.93 2.3K
12:39 158.07 158.07 157.94 157.94 0.4K
12:40 158.09 158.09 157.96 157.96 1.1K
12:41 157.86 157.93 157.86 157.93 1.3K
12:42 157.86 157.93 157.84 157.93 2.9K
12:43 157.92 157.92 157.69 157.69 2.7K
12:44 157.67 157.67 157.59 157.59 1.6K
12:46 157.50 157.50 157.50 157.50 2.9K
12:49 157.53 157.53 157.53 157.53 1.7K
12:50 157.11 157.11 157.11 157.11 0.2K
12:51 157.55 157.55 157.55 157.55 1.0K
12:54 157.76 157.76 157.76 157.76 0.3K
12:55 157.91 157.91 157.91 157.91 0.6K
12:56 157.99 157.99 157.99 157.99 2.1K
12:57 157.91 157.91 157.91 157.91 1.5K
12:59 157.94 157.94 157.94 157.94 0.9K
13:00 158.00 158.00 158.00 158.00 0.2K
13:01 158.16 158.16 158.16 158.16 1.9K
13:03 157.94 157.94 157.94 157.94 1.5K
13:04 158.22 158.22 158.22 158.22 0.3K
13:05 158.10 158.30 158.10 158.30 2.2K
13:06 158.75 158.75 158.75 158.75 1.8K
13:08 158.10 158.30 158.10 158.14 6.8K
13:15 158.46 158.46 158.46 158.46 1.1K
13:18 158.02 158.02 157.79 157.79 1.8K
13:22 158.20 158.20 158.20 158.20 0.4K
13:23 158.47 158.47 157.97 157.97 1.9K
13:24 158.19 158.19 158.19 158.19 0.3K
13:26 157.95 157.95 157.95 157.95 0.2K
13:27 158.25 158.25 158.25 158.25 0.5K
13:29 158.25 158.25 158.25 158.25 1.2K
13:31 157.72 158.20 157.72 158.20 1.2K
13:33 157.88 157.88 157.75 157.75 0.6K
13:37 157.70 157.70 157.70 157.70 0.3K
13:38 157.72 157.84 157.72 157.84 0.6K
13:39 157.63 157.63 157.63 157.63 1.2K
13:42 157.78 157.78 157.78 157.78 0.5K
13:45 157.62 157.84 157.62 157.84 0.4K
13:46 157.82 157.82 157.82 157.82 0.7K
13:49 157.61 157.61 157.61 157.61 0.3K
13:50 157.72 157.82 157.72 157.82 2.0K
13:51 157.93 157.93 157.93 157.93 0.8K
13:55 158.05 158.05 158.05 158.05 0.7K
13:59 158.04 158.27 158.04 158.26 1.6K
14:03 158.06 158.06 158.06 158.06 0.3K
14:04 158.27 158.27 158.27 158.27 0.7K
14:08 157.98 157.98 157.98 157.98 3.3K
14:13 158.31 158.31 157.91 157.91 1.7K
14:14 158.18 158.18 158.18 158.18 0.5K
14:15 157.95 157.95 157.95 157.95 1.0K
14:17 158.08 158.08 158.08 158.08 0.1K
14:18 157.85 157.85 157.85 157.85 0.7K
14:21 158.02 158.02 158.02 158.02 0.3K
14:22 158.05 158.05 158.05 158.05 0.7K
14:25 157.85 157.85 157.85 157.85 0.3K
14:26 158.05 158.05 158.05 158.05 0.1K
14:27 157.90 157.90 157.90 157.90 0.2K
14:29 158.10 158.37 158.10 158.37 1.5K
14:30 158.15 158.15 157.94 157.94 1.3K
14:35 158.15 158.15 158.15 158.15 0.4K
14:37 158.05 158.05 158.05 158.05 0.3K
14:39 158.15 158.22 158.15 158.22 1.8K
14:41 157.98 157.98 157.98 157.98 0.4K
14:43 158.06 158.06 157.97 157.97 0.3K
14:44 157.97 157.97 157.97 157.97 0.2K
14:45 157.98 157.98 157.98 157.98 0.3K
14:46 157.97 157.97 157.97 157.97 0.4K
14:47 158.07 158.07 158.07 158.07 0.2K
14:48 158.15 158.15 157.96 157.96 0.9K
14:49 158.04 158.14 158.04 158.14 1.3K
14:52 158.29 158.29 158.29 158.29 0.9K
14:55 158.38 158.38 158.38 158.38 0.5K
14:56 158.38 158.38 158.38 158.38 0.7K
14:58 158.54 158.54 158.52 158.52 2.0K
15:00 158.50 158.50 158.39 158.39 0.3K
15:01 158.30 158.36 158.27 158.36 2.6K
15:03 158.30 158.38 158.21 158.38 0.9K
15:04 158.21 158.40 158.21 158.40 1.6K
15:08 158.34 158.34 158.34 158.34 0.9K
15:09 158.36 158.36 158.36 158.36 1.2K
15:12 158.31 158.31 158.31 158.31 1.7K
15:14 158.36 158.36 158.36 158.36 0.1K
15:15 158.04 158.04 158.04 158.04 0.6K
15:16 158.36 158.36 158.36 158.36 0.5K
15:18 158.21 158.21 158.21 158.21 0.5K
15:19 158.34 158.34 158.21 158.31 2.6K
15:23 158.43 158.46 158.30 158.30 1.5K
15:25 158.48 158.48 158.31 158.31 2.5K
15:26 158.31 158.31 158.31 158.31 0.7K
15:27 158.38 158.38 158.29 158.32 1.2K
15:28 158.39 158.39 158.30 158.29 0.6K
15:29 158.39 158.39 158.39 158.39 0.5K
15:30 158.43 158.51 158.37 158.51 3.6K
15:33 158.59 158.59 158.59 158.59 0.5K
15:34 158.81 158.81 158.67 158.67 1.3K
15:35 158.62 158.74 158.62 158.63 2.2K
15:36 158.77 158.80 158.57 158.80 2.4K
15:38 158.87 158.87 158.66 158.66 2.4K
15:40 158.69 158.69 158.69 158.69 0.2K
15:41 158.90 158.90 158.90 158.90 1.6K
15:42 158.83 158.83 158.83 158.83 0.6K
15:43 158.98 158.98 158.98 158.98 0.4K
15:44 158.98 159.18 158.98 159.18 1.1K
15:45 159.11 159.11 159.11 159.11 0.3K
15:46 158.98 159.08 158.98 158.99 2.8K
15:47 158.99 159.11 158.97 159.11 1.4K
15:48 158.99 158.99 158.99 158.99 0.5K
15:49 158.99 158.99 158.99 158.99 1.2K
15:50 159.31 159.52 159.31 159.52 3.6K
15:51 159.81 160.08 159.81 160.08 4.2K
15:52 160.08 160.34 160.03 160.03 8.7K
15:53 159.94 160.00 159.89 160.00 2.0K
15:54 160.01 160.25 160.01 160.25 3.6K
15:55 160.26 160.70 160.26 160.66 10.6K
15:56 160.62 160.62 160.55 160.62 6.7K
15:57 160.72 160.92 160.46 160.46 24.5K
15:58 160.59 160.79 160.52 160.79 6.7K
15:59 160.94 160.99 160.83 160.99 107.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据