Elastic NV

ESTC
🏛️ 美国 →
84.49
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 77.68 77.68 77.68 77.68 9.0K
09:31 77.68 77.68 77.68 77.68 2.3K
09:33 77.33 77.33 77.33 77.33 1.6K
09:35 77.48 77.48 76.97 77.48 4.6K
09:36 76.97 77.13 76.81 76.98 8.4K
09:37 76.99 77.21 76.99 77.06 4.5K
09:38 77.01 77.01 77.01 77.01 1.4K
09:39 77.22 77.22 77.22 77.22 1.1K
09:43 77.59 77.59 77.59 77.59 0.1K
09:44 77.37 77.37 76.93 77.08 10.0K
09:45 77.08 77.08 77.08 77.08 1.0K
09:46 77.08 77.08 77.08 77.08 0.7K
09:47 77.11 77.32 77.11 77.32 2.6K
09:49 77.34 77.53 77.34 77.53 0.8K
09:50 77.54 77.92 77.54 77.86 1.6K
09:51 77.87 77.87 77.75 77.75 0.6K
09:52 77.99 77.99 77.87 77.87 0.7K
09:53 77.77 77.88 77.74 77.74 4.1K
09:54 77.63 77.63 77.62 77.62 1.0K
09:55 77.61 77.61 77.59 77.59 1.0K
09:56 77.60 77.60 77.53 77.53 2.2K
09:57 77.56 77.57 77.56 77.57 1.0K
09:58 77.57 77.57 77.57 77.57 0.5K
09:59 77.41 77.44 77.40 77.44 2.2K
10:00 77.53 77.53 77.52 77.52 1.9K
10:03 77.57 77.57 77.57 77.57 1.6K
10:04 77.69 77.69 77.69 77.69 1.5K
10:06 77.66 77.66 77.66 77.66 0.4K
10:07 77.79 77.79 77.69 77.69 1.8K
10:08 77.76 77.91 77.76 77.91 2.5K
10:09 77.76 77.79 77.76 77.79 3.7K
10:10 77.77 78.00 77.70 77.81 2.7K
10:11 77.82 77.82 77.82 77.82 0.6K
10:12 77.82 77.82 77.82 77.82 1.0K
10:13 77.82 77.82 77.66 77.66 0.8K
10:14 77.81 77.81 77.81 77.81 0.7K
10:15 77.66 77.81 77.66 77.81 0.9K
10:17 77.61 77.62 77.61 77.62 3.0K
10:18 77.71 77.79 77.66 77.66 3.6K
10:19 77.73 77.82 77.73 77.82 0.9K
10:20 77.71 77.91 77.71 77.78 2.7K
10:21 77.88 77.88 77.85 77.85 2.4K
10:23 77.70 77.70 77.70 77.70 0.9K
10:24 77.86 77.86 77.86 77.86 0.6K
10:26 78.00 78.00 77.77 77.77 0.8K
10:27 77.73 77.73 77.73 77.73 0.4K
10:28 77.71 77.78 77.71 77.71 2.6K
10:29 77.67 77.71 77.67 77.70 1.6K
10:30 77.64 77.64 77.64 77.64 1.9K
10:31 77.78 77.78 77.74 77.74 2.3K
10:32 77.74 77.83 77.74 77.83 1.7K
10:33 77.85 77.85 77.85 77.85 1.4K
10:38 77.82 77.87 77.82 77.87 3.6K
10:39 77.89 77.89 77.89 77.89 0.9K
10:40 77.88 77.89 77.88 77.89 1.6K
10:41 77.92 77.92 77.92 77.92 0.7K
10:42 77.93 77.93 77.93 77.93 0.8K
10:44 77.93 77.93 77.86 77.86 1.8K
10:45 77.90 77.90 77.90 77.90 0.1K
10:46 77.81 77.81 77.81 77.81 0.6K
10:47 77.85 77.85 77.85 77.85 0.2K
10:48 77.85 77.86 77.85 77.86 1.2K
10:49 77.90 77.90 77.83 77.87 0.8K
10:50 77.90 77.92 77.90 77.92 2.4K
10:51 77.91 77.98 77.91 77.98 1.3K
10:52 77.96 77.96 77.96 77.96 0.8K
10:54 77.96 77.96 77.96 77.96 0.8K
10:55 78.04 78.04 78.04 78.04 1.5K
10:56 78.01 78.01 78.01 78.01 0.5K
10:57 78.01 78.07 78.01 78.07 5.2K
10:58 78.07 78.07 77.92 77.92 4.7K
10:59 77.96 78.02 77.90 78.02 1.6K
11:01 78.14 78.14 78.14 78.14 1.1K
11:02 78.14 78.14 78.14 78.14 0.2K
11:03 78.13 78.13 78.13 78.13 0.4K
11:04 78.08 78.08 77.92 77.92 3.3K
11:07 77.92 77.92 77.92 77.92 0.6K
11:08 77.86 77.86 77.85 77.85 1.2K
11:09 77.81 77.81 77.67 77.69 1.9K
11:10 77.73 77.73 77.73 77.73 0.8K
11:11 77.66 77.73 77.66 77.70 2.6K
11:13 77.88 77.88 77.88 77.88 1.7K
11:16 77.91 77.96 77.91 77.92 3.3K
11:17 77.94 77.99 77.94 77.99 2.5K
11:19 77.99 77.99 77.99 77.99 0.5K
11:20 78.05 78.05 78.00 78.00 1.1K
11:23 78.01 78.01 78.01 78.01 0.9K
11:25 77.95 77.95 77.93 77.93 2.5K
11:28 78.01 78.01 78.01 78.01 0.7K
11:30 78.00 78.01 78.00 78.01 1.5K
11:31 78.01 78.01 78.01 78.01 0.8K
11:33 78.02 78.02 78.02 78.02 1.3K
11:35 78.03 78.03 78.03 78.03 0.7K
11:37 78.02 78.02 78.02 78.02 0.9K
11:38 78.06 78.06 78.05 78.05 0.6K
11:40 78.01 78.02 78.01 78.02 0.7K
11:41 77.96 77.96 77.96 77.96 0.6K
11:42 78.03 78.03 78.03 78.03 0.7K
11:44 77.97 78.00 77.97 78.00 5.3K
11:45 78.06 78.06 78.06 78.06 0.7K
11:46 78.02 78.02 78.02 78.02 1.3K
11:47 78.07 78.07 78.07 78.07 0.7K
11:48 78.07 78.09 78.02 78.08 2.4K
11:49 78.09 78.15 78.09 78.15 0.6K
11:51 78.05 78.05 78.05 78.05 2.1K
11:52 78.16 78.16 78.16 78.16 1.0K
11:54 78.18 78.18 78.18 78.18 0.4K
11:55 78.12 78.12 78.12 78.12 0.9K
11:56 78.12 78.12 78.09 78.09 2.9K
11:58 78.04 78.04 78.03 78.03 1.9K
11:59 78.07 78.12 78.07 78.12 1.2K
12:00 78.08 78.08 78.08 78.08 6.3K
12:03 78.07 78.07 78.07 78.07 0.3K
12:04 78.05 78.06 78.00 78.00 2.2K
12:05 78.03 78.09 78.03 78.09 0.6K
12:06 78.00 78.00 78.00 78.00 1.1K
12:07 77.96 78.00 77.93 78.00 2.3K
12:08 78.00 78.00 78.00 78.00 0.4K
12:09 78.07 78.07 78.07 78.07 0.5K
12:10 78.07 78.08 78.07 78.08 1.3K
12:12 78.22 78.22 78.22 78.22 1.6K
12:13 78.13 78.13 78.13 78.13 0.2K
12:14 78.15 78.22 78.14 78.22 1.4K
12:16 78.28 78.28 78.28 78.28 0.9K
12:17 78.24 78.33 78.24 78.33 4.0K
12:18 78.35 78.44 78.35 78.44 3.6K
12:20 78.50 78.56 78.50 78.56 1.8K
12:21 78.63 78.63 78.60 78.60 0.8K
12:22 78.65 78.65 78.65 78.65 2.7K
12:25 78.51 78.51 78.51 78.51 1.0K
12:26 78.51 78.51 78.51 78.51 2.7K
12:28 78.46 78.46 78.46 78.46 0.2K
12:29 78.52 78.52 78.52 78.52 1.2K
12:30 78.51 78.64 78.51 78.64 1.3K
12:31 78.55 78.55 78.53 78.53 0.9K
12:32 78.59 78.59 78.59 78.58 1.4K
12:34 78.54 78.64 78.54 78.64 0.7K
12:35 78.54 78.75 78.54 78.59 11.4K
12:37 78.62 78.62 78.62 78.62 0.4K
12:38 78.62 78.62 78.62 78.62 1.1K
12:39 78.60 78.60 78.52 78.52 9.3K
12:40 78.42 78.42 78.42 78.42 1.7K
12:42 78.34 78.34 78.34 78.34 0.3K
12:43 78.32 78.35 78.32 78.32 1.7K
12:45 78.36 78.36 78.36 78.36 0.6K
12:46 78.25 78.25 78.25 78.25 0.7K
12:47 78.27 78.27 78.27 78.27 3.0K
12:48 78.17 78.17 78.17 78.17 2.2K
12:49 78.21 78.21 78.21 78.21 0.6K
12:51 78.26 78.26 78.26 78.26 0.6K
12:52 78.21 78.23 78.19 78.23 4.3K
12:53 78.17 78.23 78.17 78.23 1.9K
12:54 78.17 78.17 78.16 78.16 1.0K
12:55 78.23 78.27 78.23 78.23 3.2K
12:56 78.18 78.19 78.18 78.19 1.5K
13:00 78.18 78.18 78.18 78.18 1.0K
13:03 78.26 78.35 78.26 78.35 1.3K
13:04 78.39 78.39 78.39 78.39 0.7K
13:05 78.41 78.41 78.41 78.41 0.2K
13:06 78.36 78.36 78.36 78.36 0.7K
13:08 78.33 78.33 78.33 78.33 1.3K
13:12 78.33 78.33 78.33 78.33 0.4K
13:13 78.39 78.39 78.36 78.38 2.2K
13:16 78.38 78.38 78.38 78.38 0.5K
13:17 78.32 78.32 78.32 78.32 2.1K
13:18 78.25 78.25 78.25 78.25 0.6K
13:19 78.27 78.27 78.27 78.27 1.8K
13:22 78.23 78.33 78.23 78.33 3.3K
13:25 78.36 78.37 78.33 78.33 1.8K
13:30 78.37 78.41 78.34 78.41 2.7K
13:31 78.46 78.46 78.46 78.46 0.3K
13:32 78.43 78.43 78.43 78.43 0.2K
13:33 78.39 78.39 78.39 78.39 1.2K
13:34 78.37 78.37 78.30 78.30 3.1K
13:37 78.28 78.28 78.23 78.23 2.0K
13:38 78.24 78.24 78.24 78.24 0.1K
13:39 78.24 78.24 78.24 78.24 1.2K
13:41 78.25 78.25 78.25 78.25 0.9K
13:42 78.28 78.28 78.25 78.27 4.8K
13:43 78.36 78.36 78.35 78.35 1.3K
13:44 78.35 78.35 78.35 78.35 1.8K
13:46 78.40 78.40 78.40 78.40 0.6K
13:47 78.27 78.38 78.27 78.38 0.8K
13:48 78.38 78.38 78.38 78.38 0.8K
13:49 78.38 78.38 78.37 78.37 0.8K
13:50 78.33 78.33 78.33 78.33 1.3K
13:55 78.37 78.37 78.37 78.36 1.1K
13:56 78.37 78.37 78.37 78.36 0.3K
13:57 78.30 78.34 78.30 78.34 4.0K
13:58 78.36 78.36 78.36 78.36 1.5K
13:59 78.40 78.40 78.40 78.40 1.8K
14:00 78.37 78.37 78.37 78.37 1.0K
14:04 78.33 78.37 78.33 78.37 1.5K
14:05 78.37 78.37 78.37 78.37 0.3K
14:06 78.37 78.40 78.37 78.40 1.2K
14:08 78.46 78.47 78.40 78.40 1.7K
14:09 78.44 78.44 78.44 78.44 0.7K
14:10 78.43 78.43 78.43 78.43 0.5K
14:11 78.48 78.48 78.48 78.48 1.7K
14:12 78.44 78.44 78.42 78.42 2.5K
14:13 78.42 78.42 78.42 78.42 0.6K
14:15 78.40 78.40 78.40 78.40 0.6K
14:17 78.45 78.46 78.45 78.46 1.3K
14:18 78.46 78.46 78.46 78.46 0.4K
14:19 78.46 78.46 78.46 78.46 0.6K
14:21 78.46 78.46 78.39 78.39 1.1K
14:22 78.46 78.46 78.46 78.46 0.5K
14:23 78.45 78.53 78.45 78.47 2.6K
14:24 78.48 78.48 78.48 78.47 0.2K
14:25 78.53 78.54 78.53 78.54 2.1K
14:26 78.53 78.53 78.53 78.53 0.1K
14:27 78.53 78.57 78.48 78.48 4.0K
14:29 78.52 78.52 78.52 78.52 1.0K
14:30 78.52 78.55 78.52 78.55 1.2K
14:31 78.54 78.54 78.54 78.54 0.7K
14:32 78.52 78.53 78.52 78.52 0.8K
14:33 78.50 78.50 78.50 78.50 2.9K
14:34 78.54 78.54 78.54 78.54 1.3K
14:36 78.52 78.52 78.52 78.52 0.9K
14:38 78.56 78.58 78.55 78.58 3.8K
14:39 78.58 78.60 78.58 78.59 2.3K
14:40 78.62 78.62 78.62 78.62 1.4K
14:41 78.62 78.62 78.62 78.62 0.5K
14:43 78.67 78.67 78.65 78.65 1.2K
14:44 78.71 78.71 78.66 78.66 0.9K
14:45 78.58 78.64 78.58 78.63 2.5K
14:47 78.63 78.63 78.63 78.63 1.6K
14:50 78.61 78.61 78.61 78.61 1.3K
14:52 78.63 78.63 78.63 78.63 0.7K
14:53 78.62 78.62 78.57 78.57 2.1K
14:54 78.59 78.59 78.59 78.59 0.9K
14:55 78.62 78.62 78.58 78.58 1.8K
14:56 78.58 78.58 78.58 78.58 0.7K
14:57 78.57 78.57 78.57 78.57 1.4K
14:58 78.55 78.55 78.55 78.55 1.1K
14:59 78.55 78.55 78.55 78.55 0.3K
15:00 78.58 78.58 78.58 78.58 1.2K
15:01 78.57 78.57 78.47 78.51 4.2K
15:02 78.53 78.54 78.53 78.54 1.9K
15:04 78.62 78.62 78.58 78.58 1.1K
15:05 78.59 78.59 78.59 78.59 1.2K
15:06 78.56 78.56 78.56 78.56 1.8K
15:07 78.58 78.58 78.58 78.58 1.5K
15:08 78.61 78.61 78.61 78.61 1.8K
15:10 78.53 78.53 78.53 78.53 2.7K
15:11 78.51 78.51 78.51 78.51 1.3K
15:12 78.48 78.50 78.48 78.50 3.3K
15:14 78.47 78.47 78.43 78.43 1.0K
15:15 78.47 78.47 78.46 78.46 1.1K
15:16 78.52 78.52 78.52 78.52 1.2K
15:17 78.49 78.51 78.45 78.45 2.9K
15:18 78.44 78.44 78.44 78.44 0.5K
15:19 78.37 78.37 78.35 78.35 2.8K
15:20 78.39 78.39 78.36 78.36 1.5K
15:21 78.47 78.47 78.36 78.39 1.9K
15:24 78.40 78.40 78.38 78.38 0.5K
15:25 78.40 78.40 78.39 78.39 2.5K
15:26 78.39 78.40 78.37 78.40 4.6K
15:28 78.35 78.35 78.33 78.33 4.6K
15:29 78.38 78.38 78.37 78.37 2.4K
15:30 78.37 78.37 78.29 78.31 3.5K
15:31 78.32 78.36 78.29 78.35 3.1K
15:32 78.31 78.31 78.31 78.31 1.8K
15:33 78.29 78.30 78.29 78.30 4.8K
15:35 78.29 78.29 78.29 78.29 0.6K
15:36 78.36 78.36 78.32 78.32 2.3K
15:37 78.32 78.32 78.31 78.31 0.9K
15:38 78.35 78.35 78.33 78.33 2.0K
15:39 78.34 78.34 78.31 78.31 1.8K
15:40 78.34 78.35 78.34 78.35 2.3K
15:41 78.36 78.36 78.36 78.36 1.2K
15:42 78.35 78.39 78.35 78.39 2.6K
15:43 78.40 78.43 78.40 78.43 1.5K
15:44 78.42 78.46 78.41 78.41 7.2K
15:45 78.43 78.44 78.43 78.44 1.5K
15:46 78.44 78.51 78.44 78.51 5.4K
15:47 78.47 78.52 78.47 78.50 5.6K
15:48 78.53 78.58 78.53 78.56 6.8K
15:49 78.54 78.60 78.54 78.56 6.6K
15:50 78.55 78.55 78.53 78.53 7.5K
15:51 78.53 78.54 78.48 78.48 5.6K
15:52 78.49 78.54 78.49 78.54 7.9K
15:53 78.54 78.54 78.48 78.48 8.7K
15:54 78.48 78.52 78.48 78.52 6.4K
15:55 78.57 78.57 78.55 78.55 8.8K
15:56 78.57 78.61 78.57 78.60 10.1K
15:57 78.60 78.66 78.60 78.65 17.1K
15:58 78.64 78.65 78.57 78.57 34.0K
15:59 78.55 78.58 78.46 78.52 156.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据