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
09:30 166.34 166.34 166.34 166.34 2.6K
09:35 165.86 165.95 165.86 165.95 1.7K
09:42 165.75 165.75 165.75 165.75 0.2K
09:43 166.51 166.51 166.51 166.51 0.2K
09:44 167.11 167.11 167.11 167.11 0.2K
09:45 166.31 166.31 166.31 166.31 0.6K
09:46 166.29 166.29 166.29 166.29 0.2K
09:49 166.63 166.63 166.63 166.63 2.8K
09:50 166.63 167.00 166.63 167.00 0.3K
09:52 166.73 166.73 166.73 166.73 0.1K
09:54 167.00 167.00 167.00 167.00 0.1K
09:56 167.00 167.00 167.00 167.00 0.3K
09:57 166.59 167.00 166.59 166.84 3.0K
09:58 166.89 166.89 166.89 166.89 0.7K
09:59 167.37 167.57 167.37 167.57 1.2K
10:00 167.78 167.78 167.78 167.78 0.5K
10:04 167.90 167.90 167.90 167.90 2.0K
10:13 167.48 167.48 167.48 167.48 0.5K
10:19 167.06 167.06 167.06 167.06 0.7K
10:20 166.86 166.86 166.86 166.86 0.9K
10:36 167.00 167.00 167.00 167.00 1.1K
10:39 166.87 166.87 166.87 166.87 0.2K
10:40 166.87 166.87 166.87 166.87 0.3K
10:41 166.94 166.94 166.63 166.63 0.9K
10:44 166.30 166.30 166.30 166.30 0.6K
10:48 166.30 166.30 166.30 166.30 1.4K
10:50 166.25 166.25 166.09 166.09 2.4K
10:51 166.09 166.09 166.09 166.09 1.5K
10:55 166.15 166.15 166.15 166.15 0.3K
10:56 166.15 166.15 166.15 166.15 0.1K
10:57 166.63 166.63 166.63 166.63 0.5K
10:59 166.25 166.25 166.25 166.25 0.3K
11:01 166.25 166.25 166.25 166.25 0.3K
11:02 166.24 166.24 166.24 166.24 0.4K
11:04 166.26 166.26 166.26 166.26 0.6K
11:08 166.53 166.53 166.53 166.53 0.7K
11:09 166.42 166.53 166.42 166.53 1.3K
11:10 166.72 166.72 166.72 166.72 1.6K
11:14 166.76 167.06 166.76 167.06 1.1K
11:16 166.99 167.05 166.99 167.05 3.0K
11:18 167.08 167.08 167.08 167.08 0.7K
11:21 167.20 167.20 167.20 167.20 0.9K
11:22 166.96 166.96 166.84 166.84 0.5K
11:25 167.21 167.33 167.21 167.33 1.8K
11:26 167.22 167.22 167.22 167.22 2.4K
11:28 166.91 166.91 166.91 166.91 1.2K
11:31 166.67 166.67 166.67 166.67 1.0K
11:34 167.06 167.06 167.06 167.06 0.5K
11:37 167.40 167.50 167.40 167.50 3.6K
11:47 167.04 167.04 167.04 167.04 1.0K
11:48 167.07 167.07 167.07 167.07 0.2K
11:49 167.13 167.13 167.13 167.13 0.4K
11:50 167.11 167.11 167.11 167.11 0.1K
11:51 167.11 167.11 167.11 167.11 0.4K
11:54 167.18 167.18 167.18 167.18 0.4K
11:55 167.18 167.18 167.18 167.18 0.8K
11:56 167.18 167.18 167.18 167.18 0.4K
11:59 167.18 167.18 166.86 166.86 0.5K
12:00 166.84 166.84 166.84 166.84 1.3K
12:06 166.50 166.50 166.50 166.50 0.3K
12:07 166.55 166.55 166.55 166.55 0.4K
12:09 166.63 166.63 166.63 166.63 0.2K
12:10 166.83 166.93 166.83 166.93 2.5K
12:11 166.72 166.72 166.72 166.72 0.3K
12:13 166.62 166.62 166.62 166.62 0.4K
12:14 166.66 166.72 166.66 166.72 3.6K
12:19 166.57 166.57 166.25 166.34 19.1K
12:20 166.34 166.50 165.99 166.50 33.8K
12:21 166.50 167.06 166.31 167.06 6.4K
12:22 167.48 167.48 167.48 167.48 0.5K
12:24 167.33 167.33 167.33 167.33 2.1K
12:29 167.64 167.64 167.64 167.64 0.1K
12:30 167.00 167.44 167.00 167.44 0.7K
12:31 167.46 167.46 167.46 167.46 1.1K
12:32 167.48 167.48 167.48 167.48 0.2K
12:33 167.48 167.92 167.48 167.62 0.8K
12:34 167.70 167.70 167.70 167.70 0.6K
12:37 167.71 167.71 167.71 167.71 1.0K
12:40 167.69 167.69 167.69 167.69 0.6K
12:41 167.69 167.69 167.69 167.69 0.3K
12:45 167.67 167.93 167.67 167.93 0.6K
12:46 167.76 167.76 167.76 167.76 0.7K
12:48 167.96 167.96 167.96 167.96 0.3K
12:51 167.83 167.88 167.83 167.88 0.8K
12:52 168.35 168.35 168.35 168.35 0.8K
12:53 168.05 168.05 168.05 168.05 1.5K
12:56 167.95 167.95 167.95 167.95 0.3K
12:57 168.08 168.36 168.08 168.36 7.2K
13:00 168.06 168.06 168.06 168.06 0.7K
13:03 168.07 168.42 168.07 168.42 0.6K
13:05 168.38 168.38 168.38 168.38 0.2K
13:06 168.62 168.62 168.62 168.62 0.3K
13:07 168.48 168.48 168.48 168.48 0.3K
13:08 168.46 168.46 168.46 168.46 0.6K
13:11 168.47 168.47 168.47 168.47 0.9K
13:14 168.41 168.41 168.41 168.41 1.0K
13:18 168.34 168.34 168.34 168.34 0.2K
13:19 168.30 168.30 168.30 168.30 1.1K
13:20 168.34 168.34 168.34 168.34 0.3K
13:21 168.39 168.41 168.39 168.41 2.4K
13:24 168.50 168.50 168.50 168.50 0.2K
13:25 168.50 168.50 168.50 168.50 1.8K
13:32 168.67 168.67 168.67 168.67 0.2K
13:35 168.71 168.71 168.71 168.71 0.6K
13:37 168.59 168.70 168.59 168.70 0.6K
13:39 168.58 168.83 168.58 168.83 2.9K
13:40 168.64 168.78 168.64 168.78 10.8K
13:42 168.83 168.84 168.83 168.84 0.8K
13:43 168.92 168.92 168.92 168.92 0.3K
13:44 169.02 169.02 168.92 168.92 0.5K
13:45 168.83 168.83 168.83 168.83 0.1K
13:46 168.80 168.92 168.80 168.92 3.2K
13:47 168.92 168.92 168.92 168.92 1.3K
13:52 168.98 169.04 168.98 168.98 0.9K
13:53 168.98 168.98 168.96 168.96 0.4K
13:55 168.98 168.98 168.98 168.98 0.3K
13:56 168.98 168.98 168.98 168.98 1.2K
13:58 169.08 169.08 169.08 169.08 0.1K
13:59 169.08 169.08 169.08 169.08 0.7K
14:03 169.15 169.15 169.15 169.15 0.4K
14:04 169.15 169.15 169.15 169.15 0.5K
14:05 169.18 169.18 169.18 169.18 0.5K
14:07 168.73 168.73 168.73 168.73 2.4K
14:08 168.67 168.67 168.67 168.67 0.3K
14:10 168.38 168.38 168.38 168.38 1.0K
14:11 168.70 168.70 168.70 168.70 1.3K
14:13 168.60 168.60 168.60 168.60 0.3K
14:14 168.60 168.60 168.60 168.60 1.4K
14:20 168.53 168.53 168.53 168.53 0.6K
14:22 168.60 168.60 168.60 168.60 0.2K
14:24 168.57 168.72 168.57 168.72 0.9K
14:26 168.72 169.01 168.72 169.01 2.0K
14:27 168.80 168.80 168.80 168.80 0.4K
14:28 168.90 168.90 168.90 168.90 0.2K
14:29 168.86 168.86 168.86 168.86 0.8K
14:32 169.02 169.02 169.02 169.02 0.4K
14:34 169.05 169.05 169.05 169.05 0.1K
14:35 169.07 169.07 169.07 169.07 0.5K
14:37 169.03 169.03 169.03 169.03 0.2K
14:38 169.03 169.03 169.03 169.03 0.3K
14:39 169.04 169.04 169.04 169.04 0.3K
14:41 169.04 169.31 169.04 169.30 0.6K
14:42 169.15 169.16 169.15 169.16 0.3K
14:43 169.16 169.16 169.14 169.14 1.0K
14:44 169.16 169.16 169.16 169.16 0.7K
14:46 169.14 169.14 169.14 169.14 0.3K
14:47 169.14 169.14 169.14 169.14 0.1K
14:48 169.14 169.15 169.14 169.15 0.2K
14:49 169.02 169.15 169.02 169.11 1.9K
14:50 168.96 169.03 168.96 169.03 2.6K
14:51 168.90 168.92 168.90 168.92 1.0K
14:54 168.82 168.82 168.82 168.82 0.3K
14:55 168.87 168.87 168.87 168.87 1.8K
14:56 169.02 169.02 169.02 169.02 0.8K
14:59 169.02 169.02 169.02 169.02 0.1K
15:00 169.00 169.02 169.00 169.02 0.7K
15:02 169.02 169.02 169.02 169.02 0.5K
15:03 168.92 168.92 168.92 168.92 0.2K
15:04 168.92 168.92 168.92 168.92 0.5K
15:05 168.92 168.92 168.92 168.92 0.2K
15:06 168.93 168.93 168.93 168.93 0.5K
15:07 168.93 168.93 168.93 168.93 0.2K
15:08 168.81 168.81 168.81 168.81 0.5K
15:10 168.70 168.70 168.70 168.70 1.5K
15:14 168.64 168.70 168.64 168.70 0.6K
15:15 168.70 168.70 168.70 168.70 0.5K
15:16 168.69 168.69 168.69 168.69 0.8K
15:17 168.56 168.56 168.56 168.56 0.6K
15:18 168.52 168.52 168.43 168.43 0.8K
15:19 168.48 168.48 168.48 168.48 0.4K
15:20 168.41 168.53 168.12 168.17 10.4K
15:21 168.19 168.19 168.19 168.19 0.1K
15:22 168.19 168.19 168.19 168.19 0.2K
15:23 168.25 168.25 168.25 168.25 1.5K
15:24 168.23 168.32 168.23 168.32 7.1K
15:27 168.23 168.26 168.23 168.26 9.9K
15:28 168.15 168.15 168.08 168.09 1.5K
15:30 168.03 168.03 168.03 168.03 0.5K
15:31 168.03 168.03 168.03 168.03 1.0K
15:32 168.11 168.11 168.11 168.11 2.1K
15:33 168.10 168.10 168.08 168.08 0.9K
15:34 168.09 168.09 168.06 168.06 1.0K
15:36 168.03 168.03 167.92 167.92 2.3K
15:37 167.79 167.79 167.79 167.79 0.4K
15:38 167.74 167.98 167.70 167.98 8.0K
15:40 168.02 168.02 168.02 168.02 0.6K
15:41 167.98 167.98 167.98 167.98 0.7K
15:42 167.97 167.97 167.84 167.84 1.4K
15:44 167.81 167.92 167.81 167.92 4.2K
15:45 168.08 168.08 167.91 167.91 4.6K
15:46 167.95 168.11 167.95 168.11 1.0K
15:47 167.91 167.92 167.83 167.92 0.7K
15:48 167.92 167.92 167.92 167.92 0.4K
15:49 167.92 167.95 167.92 167.92 1.1K
15:50 168.11 168.50 168.11 168.50 11.4K
15:51 168.49 168.49 168.49 168.49 0.5K
15:52 168.49 168.49 168.33 168.33 5.8K
15:53 168.07 168.29 168.07 168.29 2.1K
15:54 167.96 168.07 167.96 168.07 1.5K
15:55 168.17 168.17 168.07 168.17 4.1K
15:56 168.17 168.17 168.08 168.09 2.7K
15:57 168.15 168.16 168.08 168.11 7.0K
15:58 168.08 168.08 168.03 168.08 8.7K
15:59 168.12 168.13 167.96 168.02 126.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据