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
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
2023-12-29 108.43 109.98 106.94 107.04 0.2M
2023-12-28 108.56 110.48 107.14 108.84 0.1M
2023-12-27 107.57 109.15 106.04 109.01 0.3M
2023-12-26 107.48 107.48 105.83 106.83 0.2M
2023-12-22 107.69 108.72 106.33 107.08 0.2M
2023-12-21 106.77 108.73 106.23 106.85 0.3M
2023-12-20 104.63 108.27 104.49 105.48 0.7M
2023-12-19 102.41 105.17 100.55 104.85 0.3M
2023-12-18 101.60 101.70 99.66 100.69 0.3M
2023-12-15 103.41 104.25 99.47 101.01 0.8M
2023-12-14 99.07 105.88 96.85 102.62 0.7M
2023-12-13 93.29 99.21 92.65 96.70 0.3M
2023-12-12 90.11 94.65 89.77 93.29 0.4M
2023-12-11 90.51 90.63 87.62 89.10 0.3M
2023-12-08 86.38 89.58 85.43 89.16 0.3M
2023-12-07 85.10 87.80 84.72 86.87 0.3M
2023-12-06 86.50 87.65 84.84 84.95 0.2M
2023-12-05 88.82 89.13 84.55 85.60 0.4M
2023-12-04 88.68 90.88 88.20 89.95 0.4M
2023-12-01 84.88 89.70 84.40 89.20 0.4M
2023-11-30 88.12 88.99 84.41 85.28 0.5M
2023-11-29 86.39 88.81 86.00 87.44 0.3M
2023-11-28 87.68 89.46 84.84 85.41 0.2M
2023-11-27 85.67 89.56 83.04 88.29 0.5M
2023-11-24 86.53 87.80 85.31 86.75 0.1M
2023-11-22 84.52 87.24 84.23 86.82 0.3M
2023-11-21 82.46 83.63 81.34 83.25 0.3M
2023-11-20 81.66 85.50 80.95 83.59 0.4M
2023-11-17 81.76 82.72 78.85 81.46 0.3M
2023-11-16 82.00 82.99 80.52 81.00 0.3M
2023-11-15 80.30 82.66 80.17 81.60 0.3M
2023-11-14 78.42 81.06 78.33 80.34 0.3M
2023-11-13 72.94 76.92 71.58 75.33 0.5M
2023-11-10 72.55 73.27 70.24 72.43 0.5M
2023-11-09 77.00 77.00 72.30 72.65 0.7M
2023-11-08 82.28 82.28 76.71 76.98 0.4M
2023-11-07 80.71 83.28 80.45 82.50 0.3M
2023-11-06 83.05 83.93 80.55 80.98 0.3M
2023-11-03 78.55 85.00 78.55 83.28 0.9M
2023-11-02 79.61 84.29 78.60 79.16 0.7M
2023-11-01 78.16 79.31 77.46 78.92 0.2M
2023-10-31 77.50 79.15 77.20 78.52 0.2M
2023-10-30 79.88 79.88 75.99 76.82 0.4M
2023-10-27 74.24 78.26 74.24 78.19 0.6M
2023-10-26 75.19 75.51 72.42 73.15 0.3M
2023-10-25 79.22 79.81 75.24 75.44 0.4M
2023-10-24 80.83 82.09 78.97 80.28 0.4M
2023-10-23 81.72 82.33 80.23 80.36 0.3M
2023-10-20 81.72 84.02 79.19 82.17 0.5M
2023-10-19 83.57 83.70 80.79 81.95 0.3M
2023-10-18 84.37 86.63 83.73 83.84 0.2M
2023-10-17 82.91 86.65 82.91 84.90 0.2M
2023-10-16 84.64 85.25 82.61 84.36 0.3M
2023-10-13 79.74 83.81 79.61 83.50 0.3M
2023-10-12 83.02 83.02 79.36 80.81 0.3M
2023-10-11 85.75 86.75 82.26 83.88 0.4M
2023-10-10 83.00 88.17 82.86 86.75 0.3M
2023-10-09 82.89 84.35 80.82 82.86 0.2M
2023-10-06 82.07 84.09 81.59 83.87 0.2M
2023-10-05 86.68 87.61 81.81 83.78 0.3M
2023-10-04 88.90 89.22 83.87 86.13 0.4M
2023-10-03 91.25 91.32 88.16 88.28 0.5M
2023-10-02 92.99 95.21 91.57 92.10 0.5M
2023-09-29 97.08 97.90 93.92 94.26 0.5M
2023-09-28 90.78 97.79 90.78 96.08 0.9M
2023-09-27 85.42 91.41 85.02 91.25 0.7M
2023-09-26 84.50 85.41 82.65 84.96 0.3M
2023-09-25 85.99 85.99 82.51 84.97 0.4M
2023-09-22 87.45 87.99 84.73 85.50 0.4M
2023-09-21 88.14 88.57 86.24 87.30 0.4M
2023-09-20 94.18 94.18 89.17 89.37 0.3M
2023-09-19 92.77 93.66 92.02 93.51 0.3M
2023-09-18 89.94 93.27 89.34 93.13 0.4M
2023-09-15 94.54 94.58 90.35 90.53 0.5M
2023-09-14 96.78 97.55 94.00 94.20 0.4M
2023-09-13 96.23 98.72 94.42 96.50 0.6M
2023-09-12 98.00 100.00 94.95 96.32 0.4M
2023-09-11 96.99 100.73 96.53 100.17 0.4M
2023-09-08 97.63 97.73 96.21 96.27 0.3M
2023-09-07 98.57 99.25 95.70 97.63 0.3M
2023-09-06 99.82 99.82 97.40 98.77 0.3M
2023-09-05 101.30 101.84 98.73 99.56 0.3M
2023-09-01 103.65 104.37 101.50 102.42 0.2M
2023-08-31 107.30 107.83 103.33 103.37 0.4M
2023-08-30 105.10 108.10 105.02 107.28 0.3M
2023-08-29 100.92 105.45 100.56 105.10 0.2M
2023-08-28 104.03 104.61 100.56 100.90 0.3M
2023-08-25 106.27 106.98 103.61 104.32 0.2M
2023-08-24 108.10 108.10 104.90 105.92 0.2M
2023-08-23 107.18 109.03 106.64 108.50 0.2M
2023-08-22 107.71 108.84 105.42 107.05 0.2M
2023-08-21 109.65 110.62 107.46 107.48 0.2M
2023-08-18 105.14 110.21 105.09 110.05 0.3M
2023-08-17 108.22 109.43 105.38 106.08 0.3M
2023-08-16 113.57 114.92 108.14 108.29 0.4M
2023-08-15 116.18 116.79 113.52 114.14 0.3M
2023-08-14 115.53 116.86 113.77 116.28 0.3M
2023-08-11 113.48 117.04 113.23 116.39 0.2M
2023-08-10 113.64 116.56 113.32 114.44 0.4M
2023-08-09 111.29 114.00 110.75 113.02 0.4M
2023-08-08 110.60 113.25 109.66 112.08 0.3M
2023-08-07 115.73 116.43 108.89 111.31 0.5M
2023-08-04 109.48 119.37 109.48 115.30 1.4M
2023-08-03 100.17 101.39 97.46 97.50 0.4M
2023-08-02 101.81 101.81 99.14 101.25 0.3M
2023-08-01 104.64 105.24 103.30 103.85 0.3M
2023-07-31 102.97 105.16 102.74 105.06 0.3M
2023-07-28 102.46 103.63 101.22 103.20 0.2M
2023-07-27 104.92 104.99 100.07 101.13 0.3M
2023-07-26 103.77 105.37 102.51 103.62 0.3M
2023-07-25 102.86 104.52 102.13 104.16 0.5M
2023-07-24 103.56 105.98 102.34 104.00 0.3M
2023-07-21 100.59 103.72 99.67 103.72 0.3M
2023-07-20 102.29 102.67 99.56 99.91 0.3M
2023-07-19 102.98 104.28 100.29 102.43 0.3M
2023-07-18 99.81 101.61 98.22 101.13 0.4M
2023-07-17 100.32 101.66 98.00 99.93 0.5M
2023-07-14 98.02 100.86 96.50 100.54 0.5M
2023-07-13 101.69 102.27 98.77 98.88 0.4M
2023-07-12 103.14 103.74 101.40 101.41 0.2M
2023-07-11 104.21 104.23 99.47 102.07 0.4M
2023-07-10 100.34 105.62 100.34 103.75 0.3M
2023-07-07 100.72 102.46 99.92 100.61 0.2M
2023-07-06 101.67 102.49 99.15 100.78 0.3M
2023-07-05 103.20 103.73 100.15 102.42 0.2M
2023-07-03 104.27 104.60 102.64 104.04 0.1M
2023-06-30 104.71 105.28 102.79 104.32 0.3M
2023-06-29 100.24 103.65 99.01 103.59 0.3M
2023-06-28 96.74 101.12 94.11 100.87 0.4M
2023-06-27 97.58 97.93 95.44 96.56 0.4M
2023-06-26 98.68 101.08 97.00 97.40 0.3M
2023-06-23 100.21 101.33 98.83 98.91 0.3M
2023-06-22 98.56 102.24 97.81 101.17 0.5M
2023-06-21 99.75 101.95 98.00 98.46 0.3M
2023-06-20 100.70 102.27 99.74 100.02 0.4M
2023-06-16 105.53 105.53 100.14 101.55 0.7M
2023-06-15 102.41 104.96 100.29 103.72 0.4M
2023-06-14 101.52 104.98 101.38 102.55 0.4M
2023-06-13 104.20 104.79 101.27 101.41 0.5M
2023-06-12 101.97 105.89 101.97 104.25 0.6M
2023-06-09 101.69 104.65 100.75 102.42 0.5M
2023-06-08 101.31 102.76 100.22 101.46 0.6M
2023-06-07 103.50 106.86 101.19 101.94 1.0M
2023-06-06 104.39 106.26 93.54 102.98 1.7M
2023-06-05 105.00 107.34 104.72 105.21 0.3M
2023-06-02 111.45 112.61 104.10 105.66 0.7M
2023-06-01 114.15 114.75 103.97 110.35 1.0M
2023-05-31 118.64 119.84 112.10 114.27 0.6M
2023-05-30 120.40 122.21 120.40 121.68 0.2M
2023-05-26 121.34 124.80 118.71 119.30 0.2M
2023-05-25 123.91 123.91 117.57 120.94 0.3M
2023-05-24 125.53 126.12 122.12 124.01 0.2M
2023-05-23 129.95 131.87 124.76 126.40 0.3M
2023-05-22 127.97 131.12 127.97 130.04 0.2M
2023-05-19 130.87 132.92 127.02 128.12 0.2M
2023-05-18 126.21 130.10 125.29 129.53 0.3M
2023-05-17 125.88 127.36 124.40 126.21 0.2M
2023-05-16 130.56 130.56 125.32 125.43 0.2M
2023-05-15 126.69 131.05 124.95 130.95 0.2M
2023-05-12 128.71 128.71 125.09 126.24 0.2M
2023-05-11 127.40 129.66 126.25 128.76 0.2M
2023-05-10 126.62 130.56 126.25 127.93 0.3M
2023-05-09 126.98 126.98 123.81 124.54 0.2M
2023-05-08 124.00 128.13 121.50 127.51 0.3M
2023-05-05 130.00 130.00 121.00 124.79 0.7M
2023-05-04 132.05 134.45 130.37 134.04 0.4M
2023-05-03 130.92 133.72 130.88 133.02 0.3M
2023-05-02 132.56 133.23 127.10 130.35 0.3M
2023-05-01 130.57 133.44 130.03 133.05 0.2M
2023-04-28 134.25 135.80 131.29 131.40 0.3M
2023-04-27 135.40 135.71 129.22 134.90 0.3M
2023-04-26 134.78 137.11 133.69 135.40 0.2M
2023-04-25 138.45 138.64 134.16 134.85 0.2M
2023-04-24 140.00 140.00 137.79 139.28 0.2M
2023-04-21 137.95 140.23 136.07 139.70 0.3M
2023-04-20 135.58 138.04 134.24 137.47 0.2M
2023-04-19 131.41 136.55 131.41 136.28 0.3M
2023-04-18 134.23 134.23 130.44 131.89 0.2M
2023-04-17 131.38 134.32 130.73 133.73 0.2M
2023-04-14 133.33 133.34 129.41 130.77 0.2M
2023-04-13 133.02 135.37 130.96 134.06 0.4M
2023-04-12 134.25 135.38 131.65 131.88 0.4M
2023-04-11 129.20 135.71 129.20 132.83 0.4M
2023-04-10 123.74 129.51 121.85 129.33 0.4M
2023-04-06 124.22 125.43 123.02 124.60 0.2M
2023-04-05 125.78 126.53 123.87 124.68 0.2M
2023-04-04 124.06 126.30 122.46 125.80 0.3M
2023-04-03 123.24 125.65 122.98 123.23 0.3M
2023-03-31 122.27 124.99 121.80 124.03 0.5M
2023-03-30 122.88 123.89 120.96 121.78 0.2M
2023-03-29 122.20 126.24 121.67 122.00 0.4M
2023-03-28 120.73 123.10 120.27 121.14 0.2M
2023-03-27 122.56 123.89 119.82 121.13 0.2M
2023-03-24 118.64 121.55 117.57 121.21 0.3M
2023-03-23 118.96 122.50 117.92 119.23 0.3M
2023-03-22 118.77 121.20 117.22 117.89 0.3M
2023-03-21 116.60 119.76 115.90 118.54 0.3M
2023-03-20 113.29 115.24 112.67 115.05 0.2M
2023-03-17 115.42 115.50 111.78 112.92 0.4M
2023-03-16 109.00 114.75 108.30 114.71 0.3M
2023-03-15 106.53 111.51 105.70 110.31 0.3M
2023-03-14 114.22 115.12 106.18 108.46 0.6M
2023-03-13 106.00 113.68 103.29 111.42 0.7M
2023-03-10 113.98 113.98 105.08 107.27 0.7M
2023-03-09 119.00 121.29 114.67 115.31 0.6M
2023-03-08 116.98 119.30 115.15 119.00 0.4M
2023-03-07 117.61 119.65 116.28 117.53 0.4M
2023-03-06 118.61 119.10 116.13 117.43 0.4M
2023-03-03 118.63 119.23 114.22 118.93 0.6M
2023-03-02 115.88 118.95 114.62 118.40 0.2M
2023-03-01 117.98 119.61 116.37 118.13 0.2M
2023-02-28 115.15 120.93 114.96 117.68 0.6M
2023-02-27 118.53 120.69 117.00 120.25 0.4M
2023-02-24 105.32 117.88 104.95 116.66 0.9M
2023-02-23 109.00 110.88 105.71 107.69 0.6M
2023-02-22 108.71 110.44 105.74 107.79 0.3M
2023-02-21 110.96 110.96 106.55 108.45 0.4M
2023-02-17 111.91 113.37 110.22 112.73 0.3M
2023-02-16 108.42 114.31 107.05 111.64 0.5M
2023-02-15 107.30 111.55 107.30 110.41 0.2M
2023-02-14 104.60 107.94 103.58 107.42 0.2M
2023-02-13 104.46 106.93 103.35 105.55 0.2M
2023-02-10 103.56 105.38 101.98 104.10 0.4M
2023-02-09 106.23 106.74 104.34 104.95 0.4M
2023-02-08 107.96 111.04 105.19 105.34 0.2M
2023-02-07 106.43 109.16 104.95 108.72 0.3M
2023-02-06 108.45 108.57 104.53 105.64 0.4M
2023-02-03 108.08 110.95 105.44 109.29 0.4M
2023-02-02 103.69 111.39 103.69 111.18 0.5M
2023-02-01 98.30 102.69 96.52 102.25 0.3M
2023-01-31 96.92 99.16 96.92 98.30 0.2M
2023-01-30 98.75 99.72 96.20 96.26 0.2M
2023-01-27 97.05 101.61 96.76 100.31 0.2M
2023-01-26 97.97 98.57 94.51 97.23 0.1M
2023-01-25 98.06 98.06 96.09 96.41 0.1M
2023-01-24 99.98 101.11 98.83 99.40 0.1M
2023-01-23 100.18 101.55 98.96 100.18 0.2M
2023-01-20 101.61 102.12 98.89 99.90 0.2M
2023-01-19 99.68 101.40 98.46 100.11 0.2M
2023-01-18 106.87 107.00 99.30 101.11 0.2M
2023-01-17 101.23 106.49 100.20 106.01 0.2M
2023-01-13 101.94 104.54 98.77 101.79 0.2M
2023-01-12 105.70 105.92 101.54 102.90 0.4M
2023-01-11 99.00 106.98 99.00 105.22 0.7M
2023-01-10 88.02 101.00 87.24 98.99 0.6M
2023-01-09 87.00 92.95 86.07 87.83 0.4M
2023-01-06 87.72 88.68 85.74 85.89 0.5M
2023-01-05 93.51 94.68 87.85 88.10 0.3M
2023-01-04 94.50 95.59 92.72 94.47 0.2M
2023-01-03 95.00 96.69 92.83 94.08 0.3M