iRhythm Technologies Inc

IRTC
🏛️ 美国 →
169.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 172.25 172.25 172.19 172.19 4.8K
09:36 170.72 170.72 170.61 170.61 0.5K
09:37 170.01 171.51 170.01 171.50 2.7K
09:38 171.00 171.00 171.00 171.00 1.1K
09:42 171.25 171.25 171.25 171.25 0.7K
09:43 171.01 171.01 171.01 171.01 1.0K
09:46 170.50 170.50 170.50 170.50 1.0K
09:52 170.78 170.78 170.78 170.78 0.3K
09:54 170.83 170.83 170.83 170.83 1.1K
10:03 170.32 170.32 170.32 170.32 0.2K
10:04 170.35 170.51 170.35 170.51 1.9K
10:09 170.37 170.37 170.37 170.37 0.5K
10:10 169.99 169.99 169.99 169.99 1.5K
10:15 170.00 170.00 170.00 170.00 1.0K
10:18 169.69 169.69 169.69 169.69 0.2K
10:19 169.69 169.93 169.69 169.93 0.3K
10:20 170.01 170.01 170.01 170.01 0.8K
10:21 170.09 170.09 170.09 170.09 0.7K
10:24 169.97 169.97 169.97 169.97 0.5K
10:29 170.18 170.19 170.18 170.19 0.4K
10:31 170.17 170.17 170.17 170.17 0.3K
10:32 170.07 170.07 170.07 170.07 0.3K
10:33 170.07 170.07 170.07 170.07 0.5K
10:38 170.18 170.18 170.18 170.18 0.6K
10:41 169.89 169.89 169.89 169.89 1.2K
10:54 169.72 169.72 169.72 169.72 0.4K
10:55 169.72 169.72 169.36 169.47 3.7K
10:56 169.47 169.47 169.47 169.47 0.4K
11:00 169.37 169.37 169.37 169.37 0.2K
11:01 169.47 169.47 169.38 169.38 0.3K
11:02 169.29 169.38 169.29 169.38 0.7K
11:05 169.00 169.38 169.00 169.38 1.3K
11:08 169.22 169.22 169.22 169.22 0.1K
11:09 169.57 169.57 169.57 169.57 1.4K
11:19 169.37 169.37 169.37 169.37 1.3K
11:30 169.55 169.55 169.55 169.55 0.6K
11:31 169.31 169.31 169.31 169.31 0.2K
11:33 169.12 169.26 169.12 169.26 3.1K
11:35 169.24 169.24 169.24 169.24 1.1K
11:36 169.66 169.66 169.66 169.66 1.8K
11:37 169.77 169.87 169.77 169.87 1.9K
11:38 169.79 169.79 169.69 169.69 3.2K
11:48 169.79 169.79 169.79 169.79 1.5K
11:49 169.80 169.99 169.80 169.99 0.9K
11:55 170.06 170.06 170.06 170.06 1.1K
12:00 169.78 169.78 169.65 169.65 0.9K
12:01 169.57 169.57 169.57 169.57 0.7K
12:04 169.41 169.41 169.41 169.41 0.1K
12:05 169.67 169.67 169.67 169.67 1.5K
12:16 169.57 169.57 169.57 169.57 0.2K
12:18 169.83 169.83 169.83 169.83 0.4K
12:19 169.49 169.49 169.49 169.49 0.6K
12:23 169.60 169.60 169.60 169.60 0.7K
12:31 169.52 169.52 169.48 169.48 1.3K
12:38 169.43 169.43 169.12 169.23 2.4K
12:39 169.18 169.18 169.03 169.09 1.5K
12:46 169.13 169.50 169.13 169.50 3.0K
12:48 169.53 169.53 169.53 169.53 1.5K
12:56 168.95 169.09 168.95 169.09 1.4K
12:58 169.33 169.33 169.33 169.33 2.2K
13:10 169.57 169.57 169.57 169.57 0.3K
13:11 169.57 169.57 169.57 169.57 0.4K
13:13 169.62 169.62 169.62 169.62 1.4K
13:14 169.60 169.60 169.60 169.60 0.6K
13:16 169.50 169.50 169.50 169.50 0.6K
13:22 169.39 169.39 169.34 169.34 0.4K
13:24 169.56 169.56 169.56 169.56 0.2K
13:27 169.42 169.42 169.42 169.42 0.8K
13:34 169.28 169.28 169.28 169.28 0.2K
13:35 169.71 169.71 169.71 169.71 2.2K
13:40 169.76 169.76 169.76 169.76 0.7K
13:41 169.62 169.62 169.62 169.62 2.5K
13:42 169.60 169.60 169.60 169.60 0.2K
13:43 169.54 169.54 169.54 169.54 0.5K
13:48 169.58 169.58 169.58 169.58 0.4K
13:49 169.50 169.50 169.50 169.50 0.8K
13:51 168.99 168.99 168.99 168.99 1.0K
13:52 169.26 169.40 169.26 169.40 1.5K
13:53 169.89 169.89 169.89 169.89 1.0K
14:04 169.40 169.40 169.40 169.40 1.5K
14:11 169.89 169.89 169.89 169.89 0.7K
14:12 170.00 170.00 170.00 170.00 1.7K
14:13 169.70 169.70 169.70 169.70 0.2K
14:17 169.72 169.98 169.72 169.98 5.8K
14:18 170.07 170.07 170.07 170.07 0.7K
14:23 170.31 170.31 170.31 170.31 0.5K
14:25 170.16 170.16 170.16 170.16 1.3K
14:30 169.85 169.85 169.85 169.85 0.2K
14:34 170.31 170.31 170.31 170.31 0.3K
14:36 170.00 170.00 170.00 170.00 0.5K
14:38 170.01 170.26 170.01 170.01 2.7K
14:41 169.81 169.81 169.81 169.81 0.8K
14:47 169.80 169.80 169.80 169.80 1.8K
14:51 169.81 169.81 169.81 169.81 0.2K
14:52 169.71 169.71 169.71 169.71 0.9K
14:56 169.61 169.61 169.61 169.61 1.3K
15:03 169.38 169.51 169.38 169.45 0.6K
15:06 169.63 169.63 169.55 169.55 2.1K
15:10 169.48 169.48 169.48 169.48 1.2K
15:16 169.64 169.64 169.64 169.64 0.4K
15:19 169.41 169.41 169.41 169.41 0.2K
15:21 169.58 169.58 169.58 169.58 0.2K
15:22 169.66 169.66 169.66 169.66 0.7K
15:25 169.66 169.66 169.66 169.66 0.3K
15:28 169.66 169.66 169.66 169.66 0.2K
15:29 169.66 169.83 169.66 169.83 2.5K
15:32 169.88 169.88 169.88 169.88 0.3K
15:33 169.95 169.95 169.95 169.95 1.2K
15:36 169.87 169.87 169.87 169.87 1.4K
15:37 169.65 169.65 169.51 169.51 0.4K
15:38 169.43 169.73 169.34 169.73 2.8K
15:39 169.77 169.77 169.77 169.77 0.2K
15:40 169.79 169.79 169.79 169.79 2.0K
15:44 169.79 169.89 169.79 169.89 1.4K
15:45 169.67 169.67 169.67 169.67 0.3K
15:46 169.93 169.93 169.93 169.93 0.9K
15:47 169.93 169.93 169.78 169.78 1.4K
15:48 170.03 170.03 170.03 170.03 0.9K
15:50 170.17 170.17 170.04 170.04 3.5K
15:51 170.23 170.23 170.23 170.23 0.6K
15:52 170.20 170.25 170.20 170.25 0.4K
15:53 170.25 170.25 170.25 170.25 2.8K
15:54 170.20 170.20 170.04 170.04 4.2K
15:55 169.92 169.92 169.92 169.92 0.6K
15:56 170.00 170.00 169.92 169.92 1.7K
15:57 169.85 169.96 169.85 169.96 2.8K
15:58 169.94 169.96 169.77 169.77 3.8K
15:59 169.85 169.98 169.78 169.98 47.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据