Elastic NV

ESTC
🏛️ 美国 →
87.58
最后更新: 2025-10-02
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 87.00 87.27 86.87 86.87 9.1K
09:31 87.21 87.21 87.21 87.21 1.4K
09:32 86.81 86.81 86.81 86.81 0.2K
09:33 86.87 86.87 86.87 86.87 2.4K
09:34 87.19 87.19 86.84 86.84 0.9K
09:35 86.84 86.84 86.84 86.84 0.9K
09:38 86.76 86.76 86.76 86.76 2.2K
09:39 86.25 86.25 86.25 86.25 1.2K
09:40 86.19 86.43 86.19 86.43 1.3K
09:43 86.19 86.19 85.82 85.86 7.3K
09:44 85.61 86.19 85.61 86.19 10.3K
09:45 86.19 86.19 86.19 86.19 1.0K
09:46 85.93 86.18 85.93 86.18 1.4K
09:50 85.85 85.85 85.85 85.85 1.1K
09:51 86.05 86.05 86.05 86.05 0.1K
09:52 85.93 86.00 85.93 86.00 1.5K
09:53 85.85 86.01 85.85 86.01 0.8K
09:54 86.05 86.17 86.03 86.17 5.4K
09:55 86.29 86.51 86.29 86.51 3.6K
09:56 86.53 86.68 86.53 86.68 1.1K
09:57 86.68 86.83 86.68 86.83 2.8K
09:58 86.92 86.92 86.92 86.92 0.6K
09:59 87.00 87.10 86.99 87.10 1.2K
10:00 87.05 87.05 87.05 87.05 0.1K
10:01 86.96 86.96 86.70 86.83 2.4K
10:02 86.85 86.94 86.85 86.94 0.7K
10:03 86.94 86.94 86.94 86.94 0.6K
10:04 87.03 87.03 87.02 87.02 0.7K
10:05 87.20 87.27 87.20 87.27 1.4K
10:07 87.44 87.55 87.44 87.55 1.5K
10:08 87.42 87.45 87.21 87.21 2.5K
10:09 87.13 87.24 87.13 87.24 0.3K
10:10 87.10 87.10 87.10 87.10 1.6K
10:11 87.09 87.09 87.08 87.08 2.5K
10:15 87.03 87.05 87.03 87.05 0.9K
10:17 87.00 87.00 86.86 86.86 3.9K
10:18 86.89 86.95 86.89 86.95 3.5K
10:20 86.94 87.07 86.89 86.89 5.1K
10:21 87.01 87.05 86.95 87.05 0.9K
10:22 86.92 86.92 86.92 86.92 2.0K
10:23 86.76 86.80 86.71 86.80 2.9K
10:24 86.80 86.83 86.72 86.80 1.8K
10:25 86.86 86.90 86.86 86.90 2.4K
10:26 86.98 86.98 86.97 86.97 1.1K
10:27 87.09 87.13 87.09 87.13 0.7K
10:28 87.08 87.08 87.07 87.07 0.9K
10:29 87.08 87.08 87.01 87.01 2.9K
10:30 86.95 86.95 86.95 86.95 1.4K
10:31 86.95 86.95 86.95 86.95 1.0K
10:32 86.98 86.98 86.98 86.98 0.2K
10:33 86.98 86.98 86.98 86.98 3.2K
10:34 87.01 87.01 86.91 86.94 4.1K
10:35 86.91 86.98 86.91 86.97 5.5K
10:36 86.84 86.84 86.74 86.74 2.1K
10:37 86.76 86.79 86.76 86.79 2.6K
10:38 86.79 86.79 86.78 86.78 0.7K
10:39 86.74 86.74 86.71 86.71 1.2K
10:40 86.63 86.65 86.63 86.63 2.0K
10:41 86.60 86.75 86.60 86.75 5.3K
10:42 86.83 86.83 86.79 86.79 0.7K
10:43 86.83 86.83 86.78 86.78 0.7K
10:44 86.75 86.83 86.75 86.80 2.4K
10:45 86.75 86.75 86.64 86.64 5.7K
10:46 86.57 86.57 86.57 86.57 0.9K
10:48 86.62 86.62 86.55 86.55 2.7K
10:50 86.47 86.47 86.47 86.47 1.2K
10:52 86.49 86.54 86.49 86.51 4.2K
10:53 86.65 86.65 86.65 86.65 0.2K
10:54 86.65 86.65 86.54 86.54 1.9K
10:57 86.55 86.55 86.46 86.46 2.6K
10:58 86.42 86.49 86.42 86.49 1.4K
10:59 86.50 86.50 86.50 86.50 0.8K
11:00 86.47 86.51 86.46 86.51 2.5K
11:01 86.54 86.54 86.52 86.52 3.4K
11:02 86.51 86.51 86.51 86.51 3.4K
11:03 86.51 86.51 86.51 86.51 2.7K
11:04 86.58 86.58 86.50 86.50 4.5K
11:05 86.46 86.52 86.46 86.52 2.4K
11:06 86.54 86.54 86.54 86.54 2.2K
11:07 86.54 86.54 86.54 86.54 0.2K
11:08 86.54 86.59 86.47 86.47 6.5K
11:10 86.51 86.70 86.51 86.70 4.9K
11:11 86.70 86.70 86.70 86.70 0.6K
11:12 86.71 86.74 86.71 86.74 1.9K
11:13 86.73 86.74 86.73 86.74 0.7K
11:14 86.74 86.74 86.74 86.74 0.5K
11:15 86.75 86.75 86.75 86.75 0.8K
11:16 86.99 86.99 86.86 86.92 46.5K
11:17 86.92 86.92 86.92 86.92 0.5K
11:18 87.01 87.01 87.01 87.01 0.9K
11:19 86.82 86.82 86.82 86.82 1.1K
11:20 86.73 86.73 86.73 86.73 1.9K
11:23 86.77 86.77 86.76 86.76 0.7K
11:25 86.73 86.73 86.73 86.73 0.8K
11:27 86.70 86.70 86.69 86.69 1.5K
11:28 86.70 86.70 86.70 86.70 0.6K
11:29 86.70 86.70 86.70 86.70 0.4K
11:30 86.70 86.70 86.70 86.70 0.3K
11:31 86.59 86.59 86.57 86.57 3.0K
11:32 86.50 86.50 86.50 86.50 0.8K
11:33 86.45 86.45 86.16 86.27 5.0K
11:34 86.27 86.27 86.12 86.12 5.0K
11:35 86.10 86.19 86.10 86.19 1.6K
11:36 86.10 86.13 86.10 86.13 1.0K
11:37 86.18 86.18 86.12 86.12 0.6K
11:38 86.12 86.24 86.12 86.24 2.7K
11:40 86.24 86.24 86.24 86.24 3.3K
11:42 86.23 86.23 86.16 86.18 6.6K
11:43 86.18 86.18 86.18 86.18 0.3K
11:44 86.12 86.15 86.12 86.15 0.6K
11:45 86.16 86.16 86.08 86.08 3.0K
11:46 86.25 86.25 86.25 86.25 0.9K
11:47 86.30 86.34 86.30 86.34 1.7K
11:48 86.34 86.34 86.34 86.34 0.5K
11:49 86.29 86.29 86.29 86.29 1.0K
11:50 86.35 86.45 86.35 86.44 9.5K
11:51 86.43 86.44 86.35 86.35 2.5K
11:52 86.41 86.41 86.41 86.41 0.4K
11:53 86.32 86.32 86.32 86.32 1.5K
11:54 86.29 86.29 86.29 86.29 1.0K
11:55 86.33 86.33 86.33 86.33 2.2K
11:56 86.30 86.30 86.30 86.30 1.0K
11:57 86.27 86.28 86.27 86.28 1.9K
11:58 86.35 86.35 86.35 86.35 0.6K
11:59 86.22 86.22 86.22 86.22 0.7K
12:00 86.28 86.28 86.28 86.28 0.3K
12:01 86.31 86.34 86.28 86.34 3.5K
12:02 86.41 86.58 86.41 86.54 3.2K
12:03 86.58 86.58 86.58 86.58 0.2K
12:04 86.49 86.49 86.40 86.41 4.0K
12:09 86.32 86.32 86.28 86.29 1.5K
12:10 86.35 86.35 86.21 86.35 2.2K
12:11 86.26 86.26 86.20 86.20 1.6K
12:13 86.19 86.19 86.19 86.19 0.5K
12:14 86.24 86.24 86.23 86.23 0.3K
12:15 86.32 86.34 86.32 86.34 1.5K
12:16 86.29 86.29 86.28 86.28 0.8K
12:17 86.25 86.25 86.24 86.24 1.5K
12:18 86.27 86.27 86.27 86.27 0.6K
12:19 86.28 86.39 86.28 86.39 3.6K
12:21 86.27 86.27 86.23 86.23 2.2K
12:22 86.20 86.20 86.20 86.20 1.8K
12:23 86.10 86.10 86.10 86.10 2.2K
12:24 86.20 86.20 86.07 86.07 7.1K
12:25 86.10 86.13 86.10 86.10 3.6K
12:26 86.07 86.15 86.05 86.15 6.1K
12:27 86.10 86.20 86.10 86.20 2.1K
12:29 86.24 86.24 86.24 86.24 0.4K
12:30 86.23 86.23 86.23 86.23 0.2K
12:31 86.26 86.31 86.26 86.31 1.0K
12:32 86.35 86.35 86.27 86.27 1.3K
12:33 86.28 86.28 86.21 86.21 2.6K
12:36 86.31 86.32 86.29 86.32 0.9K
12:37 86.32 86.36 86.32 86.36 0.9K
12:38 86.27 86.28 86.27 86.28 0.8K
12:39 86.25 86.25 86.25 86.25 1.7K
12:40 86.25 86.25 86.25 86.25 0.7K
12:42 86.27 86.27 86.27 86.27 0.7K
12:46 86.34 86.35 86.34 86.35 1.8K
12:47 86.59 86.59 86.57 86.57 8.5K
12:48 86.60 86.60 86.60 86.60 0.2K
12:49 86.55 86.55 86.55 86.55 0.3K
12:50 86.65 86.65 86.60 86.63 1.0K
12:51 86.65 86.67 86.63 86.67 1.7K
12:52 86.64 86.68 86.55 86.55 4.0K
12:53 86.64 86.64 86.64 86.64 1.0K
12:54 86.69 86.70 86.69 86.70 3.5K
12:55 86.61 86.62 86.61 86.62 1.1K
12:56 86.65 86.68 86.65 86.68 1.3K
12:57 86.67 86.67 86.67 86.67 0.5K
12:58 86.61 86.61 86.61 86.61 0.8K
12:59 86.62 86.62 86.62 86.62 1.2K
13:00 86.66 86.66 86.66 86.66 0.2K
13:01 86.66 86.78 86.66 86.73 3.0K
13:02 86.79 86.79 86.77 86.79 1.3K
13:03 86.78 86.82 86.78 86.78 6.6K
13:04 86.80 86.80 86.80 86.80 0.4K
13:06 86.74 86.78 86.74 86.78 2.6K
13:08 86.61 86.61 86.61 86.61 1.0K
13:09 86.61 86.61 86.61 86.61 0.3K
13:11 86.55 86.60 86.50 86.56 3.2K
13:12 86.59 86.59 86.59 86.59 0.4K
13:13 86.67 86.67 86.67 86.67 0.4K
13:14 86.63 86.63 86.63 86.63 0.3K
13:16 86.68 86.68 86.68 86.68 1.7K
13:17 86.70 86.73 86.70 86.73 0.4K
13:18 86.73 86.73 86.73 86.73 0.4K
13:19 86.79 86.83 86.78 86.83 1.7K
13:20 86.82 86.82 86.82 86.82 1.2K
13:21 86.79 86.87 86.79 86.82 1.9K
13:22 86.88 86.88 86.87 86.87 3.3K
13:23 86.88 86.88 86.83 86.83 2.0K
13:24 86.78 86.78 86.71 86.76 2.5K
13:25 86.75 86.75 86.75 86.75 0.2K
13:26 86.75 86.75 86.73 86.73 1.3K
13:28 86.69 86.69 86.69 86.69 0.4K
13:29 86.81 86.81 86.65 86.66 8.1K
13:30 86.71 86.71 86.71 86.71 0.4K
13:32 86.65 86.65 86.65 86.65 2.5K
13:34 86.71 86.71 86.66 86.66 1.6K
13:35 86.66 86.66 86.66 86.66 0.4K
13:36 86.66 86.66 86.66 86.66 1.2K
13:37 86.66 86.75 86.66 86.75 1.5K
13:38 86.69 86.69 86.69 86.69 3.4K
13:39 86.68 86.68 86.68 86.68 0.7K
13:42 86.67 86.67 86.67 86.67 1.7K
13:43 86.67 86.67 86.67 86.67 0.4K
13:44 86.59 86.61 86.59 86.60 3.5K
13:45 86.66 86.66 86.60 86.60 1.3K
13:46 86.63 86.67 86.63 86.67 0.9K
13:47 86.63 86.63 86.63 86.63 0.5K
13:48 86.62 86.62 86.62 86.62 0.9K
13:49 86.66 86.68 86.66 86.68 2.6K
13:50 86.62 86.62 86.57 86.57 2.7K
13:54 86.64 86.64 86.64 86.64 1.1K
13:55 86.61 86.61 86.60 86.60 1.5K
13:56 86.64 86.66 86.64 86.66 2.8K
13:58 86.64 86.67 86.64 86.67 1.5K
13:59 86.68 86.68 86.62 86.62 0.8K
14:00 86.62 86.62 86.62 86.62 1.0K
14:01 86.63 86.63 86.63 86.63 0.6K
14:02 86.61 86.63 86.61 86.61 5.3K
14:05 86.66 86.72 86.66 86.72 3.0K
14:06 86.70 86.70 86.70 86.70 1.1K
14:07 86.67 86.67 86.67 86.67 0.3K
14:08 86.67 86.67 86.67 86.67 0.3K
14:09 86.67 86.67 86.67 86.67 0.9K
14:10 86.80 86.83 86.80 86.83 4.6K
14:11 86.82 86.82 86.82 86.82 0.6K
14:12 86.80 86.80 86.69 86.69 11.3K
14:13 86.57 86.65 86.33 86.39 22.3K
14:14 86.40 86.46 86.28 86.46 6.8K
14:15 86.46 86.60 86.46 86.60 2.8K
14:16 86.64 86.64 86.64 86.64 0.9K
14:17 86.67 86.67 86.67 86.67 1.3K
14:19 86.70 86.73 86.70 86.73 1.9K
14:20 86.69 86.69 86.69 86.69 0.8K
14:22 86.77 86.80 86.77 86.80 1.0K
14:23 86.80 86.81 86.79 86.79 0.9K
14:24 86.81 86.81 86.81 86.81 0.4K
14:26 86.79 86.81 86.79 86.81 1.1K
14:28 86.79 86.83 86.79 86.83 0.6K
14:29 86.83 86.83 86.79 86.79 1.1K
14:31 86.85 86.89 86.85 86.85 2.5K
14:32 86.80 86.80 86.76 86.80 3.9K
14:33 86.79 86.85 86.79 86.85 2.3K
14:34 86.88 86.88 86.88 86.88 1.4K
14:35 86.93 86.93 86.93 86.93 0.4K
14:36 86.90 86.90 86.90 86.90 1.0K
14:38 86.94 86.94 86.87 86.94 3.1K
14:39 86.90 86.96 86.90 86.96 1.4K
14:40 87.00 87.00 87.00 87.00 0.2K
14:41 86.97 87.15 86.97 87.15 16.3K
14:42 87.15 87.22 87.11 87.17 1.8K
14:43 87.17 87.21 87.17 87.21 2.8K
14:44 87.17 87.19 87.15 87.17 5.7K
14:45 87.16 87.16 87.16 87.16 0.1K
14:46 87.16 87.18 87.13 87.18 4.1K
14:47 87.13 87.13 87.04 87.04 5.1K
14:48 87.09 87.09 87.07 87.07 1.3K
14:49 87.07 87.07 87.03 87.04 6.7K
14:50 86.99 86.99 86.97 86.97 19.5K
14:51 86.81 86.86 86.81 86.86 3.5K
14:53 86.84 86.84 86.84 86.84 1.2K
14:54 86.84 86.84 86.84 86.84 1.3K
14:55 86.81 86.81 86.81 86.81 0.5K
14:56 86.83 86.83 86.83 86.83 5.6K
14:57 86.85 86.90 86.85 86.90 4.6K
14:58 86.85 86.85 86.85 86.85 2.4K
14:59 86.86 86.86 86.86 86.86 1.1K
15:00 86.90 86.90 86.89 86.89 1.2K
15:01 86.89 86.89 86.89 86.89 2.1K
15:02 86.84 86.93 86.84 86.85 5.6K
15:03 86.89 87.00 86.89 87.00 2.7K
15:04 87.00 87.00 87.00 87.00 0.4K
15:05 87.04 87.04 87.00 87.00 0.9K
15:06 87.05 87.11 87.05 87.05 4.1K
15:07 87.05 87.05 87.05 87.05 0.8K
15:08 87.02 87.02 87.02 87.02 2.5K
15:10 86.92 86.99 86.91 86.91 5.3K
15:11 86.94 86.94 86.94 86.94 0.2K
15:12 86.92 86.92 86.86 86.86 1.5K
15:13 86.84 86.84 86.81 86.81 2.3K
15:14 86.87 86.87 86.87 86.87 1.4K
15:15 86.90 86.92 86.90 86.92 2.3K
15:16 86.87 86.90 86.87 86.90 2.4K
15:17 86.89 86.89 86.89 86.89 0.7K
15:18 86.95 86.95 86.95 86.95 2.5K
15:19 86.95 86.95 86.95 86.95 1.3K
15:20 86.97 86.97 86.95 86.95 2.5K
15:21 86.93 86.93 86.90 86.92 2.9K
15:22 86.92 86.92 86.92 86.92 1.4K
15:23 86.92 87.01 86.92 87.01 3.3K
15:24 87.01 87.05 87.01 87.05 1.7K
15:25 87.04 87.04 86.97 86.99 3.2K
15:26 86.95 86.95 86.85 86.85 3.5K
15:27 86.86 86.86 86.84 86.86 2.8K
15:28 86.89 86.89 86.88 86.88 1.1K
15:29 86.92 86.92 86.73 86.73 33.8K
15:30 86.74 86.75 86.74 86.75 1.0K
15:31 86.75 86.78 86.75 86.75 7.0K
15:32 86.77 86.77 86.76 86.76 3.2K
15:33 86.76 86.76 86.74 86.74 3.5K
15:34 86.77 86.77 86.72 86.72 3.5K
15:35 86.75 86.76 86.73 86.76 6.3K
15:36 86.76 86.76 86.75 86.75 1.8K
15:37 86.75 86.80 86.75 86.80 14.0K
15:38 86.77 86.77 86.77 86.77 2.2K
15:39 86.79 86.79 86.77 86.77 1.5K
15:40 86.77 86.81 86.77 86.81 3.0K
15:41 86.83 86.83 86.80 86.80 7.5K
15:42 86.76 86.77 86.74 86.74 3.4K
15:43 86.66 86.72 86.66 86.72 3.1K
15:44 86.72 86.73 86.71 86.71 3.5K
15:45 86.71 86.73 86.71 86.73 2.5K
15:46 86.70 86.74 86.70 86.72 8.5K
15:47 86.78 86.78 86.76 86.76 7.2K
15:48 86.76 86.82 86.76 86.82 7.8K
15:49 86.82 86.82 86.82 86.82 0.1K
15:50 86.81 86.81 86.74 86.75 7.7K
15:51 86.76 86.77 86.70 86.72 9.5K
15:52 86.71 86.71 86.67 86.67 3.5K
15:53 86.68 86.70 86.67 86.70 13.1K
15:54 86.72 86.74 86.70 86.71 14.0K
15:55 86.72 86.78 86.72 86.78 11.6K
15:56 86.78 86.78 86.71 86.78 19.4K
15:57 86.79 86.81 86.76 86.79 18.9K
15:58 86.79 86.83 86.76 86.80 30.5K
15:59 86.82 86.87 86.82 86.86 215.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据