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
09:31 76.56 76.56 76.56 76.56 8.0K
09:32 76.14 76.14 76.14 76.14 0.9K
09:34 76.17 76.17 76.17 76.17 2.4K
09:35 76.10 76.43 76.10 76.43 1.1K
09:36 76.38 76.38 76.38 76.38 0.1K
09:37 76.38 76.38 76.38 76.38 0.4K
09:39 76.20 76.20 75.91 75.91 2.8K
09:40 75.85 75.94 75.85 75.94 2.2K
09:41 75.79 76.01 75.79 75.94 2.5K
09:42 76.10 76.24 76.10 76.24 2.8K
09:43 76.09 76.10 76.09 76.10 1.5K
09:45 75.99 75.99 75.99 75.99 1.1K
09:46 75.97 75.97 75.97 75.97 0.7K
09:47 75.70 75.85 75.61 75.85 2.1K
09:48 75.85 75.85 75.85 75.85 2.8K
09:49 75.60 75.72 75.59 75.72 3.5K
09:50 75.88 75.88 75.88 75.88 1.4K
09:51 75.77 75.77 75.77 75.77 1.1K
09:52 75.96 75.96 75.96 75.96 1.2K
09:53 75.61 75.61 75.61 75.61 0.6K
09:54 76.05 76.05 75.93 75.93 1.1K
09:55 76.16 76.16 76.16 76.16 1.4K
09:57 75.94 75.94 75.93 75.93 1.1K
09:58 76.06 76.12 76.06 76.09 0.9K
09:59 75.94 75.94 75.94 75.94 0.4K
10:00 76.17 76.24 76.10 76.24 3.9K
10:01 76.38 76.38 76.25 76.25 2.8K
10:02 76.50 76.52 76.50 76.50 1.6K
10:03 76.51 76.51 76.51 76.51 2.3K
10:04 76.52 76.70 76.52 76.69 2.3K
10:05 76.56 76.58 76.43 76.58 2.1K
10:06 76.57 76.70 76.57 76.70 2.0K
10:07 76.57 76.62 76.57 76.62 0.3K
10:08 76.55 76.55 76.55 76.55 0.4K
10:09 76.58 76.58 76.56 76.56 2.1K
10:12 76.60 76.60 76.56 76.56 0.5K
10:13 76.56 76.61 76.56 76.61 3.2K
10:14 76.56 76.56 76.56 76.56 0.8K
10:15 76.53 76.53 76.44 76.50 5.7K
10:16 76.58 76.58 76.58 76.58 1.6K
10:17 76.55 76.55 76.55 76.55 1.0K
10:18 76.63 76.63 76.63 76.63 2.0K
10:19 76.60 76.77 76.60 76.77 4.7K
10:20 76.87 76.87 76.83 76.83 4.1K
10:21 77.02 77.02 77.00 77.00 2.6K
10:22 76.97 76.97 76.97 76.97 0.5K
10:23 76.92 76.98 76.92 76.98 2.6K
10:24 76.95 77.00 76.95 77.00 3.6K
10:27 77.00 77.00 77.00 77.00 1.4K
10:28 77.09 77.09 77.09 77.09 0.3K
10:29 77.09 77.11 77.04 77.04 2.6K
10:30 76.97 77.15 76.97 77.15 5.8K
10:31 77.14 77.14 77.02 77.02 3.4K
10:33 77.07 77.07 76.95 76.95 6.5K
10:34 76.94 76.99 76.94 76.99 1.3K
10:35 76.94 77.06 76.94 77.06 3.0K
10:36 77.06 77.06 77.06 77.06 0.5K
10:37 77.06 77.12 77.06 77.12 3.1K
10:38 77.06 77.06 76.88 76.88 4.0K
10:39 76.88 76.94 76.88 76.94 1.4K
10:40 76.87 76.94 76.87 76.94 0.7K
10:41 76.94 76.94 76.94 76.94 0.2K
10:42 76.94 76.94 76.94 76.94 0.9K
10:44 77.01 77.02 77.01 77.02 2.4K
10:45 77.12 77.14 77.12 77.14 1.0K
10:46 77.15 77.15 77.14 77.14 1.1K
10:47 77.15 77.15 77.15 77.15 0.5K
10:49 77.15 77.21 77.08 77.08 1.9K
10:50 77.15 77.21 77.15 77.21 4.8K
10:51 77.20 77.20 77.19 77.20 2.4K
10:52 77.15 77.21 77.09 77.09 9.9K
10:53 77.15 77.15 77.09 77.09 2.2K
10:54 77.07 77.09 77.07 77.09 6.7K
10:55 77.02 77.06 77.02 77.06 1.3K
10:56 76.99 76.99 76.99 76.99 0.8K
10:57 77.04 77.04 77.04 77.04 0.6K
10:58 77.04 77.04 77.04 77.04 0.9K
11:00 77.01 77.01 77.01 77.01 0.8K
11:01 77.10 77.10 77.09 77.09 4.4K
11:03 77.11 77.11 77.02 77.02 5.7K
11:05 77.14 77.14 77.14 77.14 0.6K
11:06 77.10 77.10 77.09 77.09 0.6K
11:07 77.11 77.11 77.11 77.11 1.3K
11:08 77.10 77.10 77.10 77.10 0.2K
11:09 77.10 77.10 77.10 77.10 0.2K
11:10 77.12 77.12 77.05 77.05 2.8K
11:12 77.06 77.06 76.88 76.88 3.7K
11:13 76.94 76.95 76.85 76.87 10.4K
11:14 76.90 76.96 76.88 76.96 9.6K
11:15 76.93 76.93 76.93 76.93 0.8K
11:16 76.99 76.99 76.95 76.94 2.0K
11:17 77.04 77.04 77.02 77.03 2.4K
11:18 77.06 77.06 77.06 77.06 0.4K
11:19 77.06 77.06 77.06 77.06 3.3K
11:20 77.06 77.06 77.06 77.06 1.9K
11:21 77.11 77.15 77.03 77.15 13.7K
11:23 77.18 77.22 77.18 77.22 3.8K
11:24 77.23 77.23 77.23 77.22 3.2K
11:25 77.22 77.22 77.22 77.22 0.1K
11:26 77.22 77.22 77.22 77.22 0.4K
11:27 77.21 77.21 77.21 77.21 0.8K
11:29 77.28 77.30 77.21 77.21 6.0K
11:30 77.27 77.30 77.27 77.30 1.4K
11:31 77.25 77.25 77.23 77.25 1.0K
11:32 77.30 77.34 77.29 77.30 2.2K
11:33 77.31 77.35 77.31 77.35 3.4K
11:34 77.35 77.35 77.28 77.35 6.7K
11:35 77.31 77.31 77.31 77.31 0.4K
11:36 77.35 77.35 77.29 77.35 1.0K
11:37 77.36 77.36 77.36 77.36 1.1K
11:38 77.36 77.36 77.26 77.26 3.3K
11:39 77.25 77.30 77.21 77.21 5.5K
11:41 77.25 77.26 77.25 77.26 5.1K
11:42 77.26 77.27 77.26 77.27 0.7K
11:43 77.27 77.27 77.27 77.27 0.6K
11:44 77.25 77.25 77.21 77.23 0.6K
11:45 77.17 77.17 77.03 77.03 2.9K
11:46 77.00 77.01 77.00 77.01 8.5K
11:47 77.06 77.08 77.04 77.04 0.8K
11:48 77.05 77.05 77.03 77.03 2.4K
11:49 77.08 77.08 77.07 77.07 0.7K
11:50 77.07 77.07 77.02 77.03 1.6K
11:51 76.98 76.98 76.98 76.98 0.1K
11:52 77.05 77.05 76.98 76.98 1.0K
11:53 76.96 76.96 76.92 76.92 1.2K
11:54 76.97 77.01 76.93 76.93 2.0K
11:55 76.96 76.96 76.93 76.93 0.6K
11:56 76.94 76.94 76.91 76.93 4.4K
11:57 76.97 76.97 76.97 76.97 1.1K
11:58 76.97 76.97 76.97 76.97 0.2K
11:59 76.94 76.94 76.94 76.94 0.7K
12:00 76.97 76.97 76.97 76.97 0.1K
12:01 76.93 77.00 76.93 76.97 2.8K
12:02 76.99 77.00 76.99 77.00 1.0K
12:03 77.00 77.01 77.00 77.01 1.0K
12:04 76.98 76.98 76.95 76.95 1.4K
12:06 76.97 76.97 76.97 76.97 0.7K
12:08 76.94 76.94 76.94 76.94 0.3K
12:09 77.22 77.22 77.14 77.14 105.9K
12:10 77.33 77.33 77.33 77.33 5.4K
12:11 77.34 77.34 77.34 77.34 2.4K
12:15 77.35 77.35 77.35 77.35 0.5K
12:16 77.35 77.35 77.35 77.35 1.0K
12:17 77.38 77.38 77.38 77.38 0.4K
12:18 77.37 77.38 77.37 77.38 0.8K
12:20 77.38 77.38 77.28 77.28 2.7K
12:22 77.31 77.31 77.31 77.31 0.4K
12:23 77.32 77.35 77.32 77.35 3.8K
12:26 77.33 77.33 77.29 77.29 2.2K
12:27 77.30 77.34 77.30 77.34 0.9K
12:28 77.35 77.35 77.35 77.35 0.6K
12:29 77.25 77.25 77.25 77.25 3.9K
12:30 77.26 77.28 77.26 77.28 1.8K
12:31 77.30 77.30 77.28 77.28 1.1K
12:33 77.27 77.27 77.27 77.27 0.1K
12:34 77.28 77.28 77.28 77.28 1.7K
12:35 77.29 77.29 77.29 77.29 0.4K
12:36 77.29 77.30 77.28 77.30 4.3K
12:37 77.28 77.31 77.28 77.31 1.9K
12:38 77.31 77.32 77.31 77.31 1.1K
12:39 77.29 77.31 77.28 77.31 3.2K
12:40 77.32 77.34 77.28 77.28 1.8K
12:41 77.31 77.37 77.31 77.37 2.0K
12:42 77.33 77.35 77.32 77.35 1.2K
12:43 77.35 77.35 77.35 77.35 1.3K
12:44 77.33 77.34 77.33 77.33 1.4K
12:45 77.39 77.39 77.35 77.38 4.5K
12:46 77.38 77.38 77.34 77.36 2.0K
12:47 77.39 77.39 77.36 77.36 2.4K
12:48 77.40 77.40 77.40 77.40 0.7K
12:49 77.40 77.40 77.36 77.36 0.6K
12:50 77.36 77.43 77.36 77.39 4.9K
12:51 77.40 77.47 77.40 77.47 6.7K
12:52 77.48 77.55 77.44 77.55 5.3K
12:53 77.55 77.56 77.55 77.56 1.0K
12:54 77.56 77.56 77.54 77.54 1.8K
12:55 77.56 77.56 77.56 77.56 0.8K
12:56 77.51 77.53 77.51 77.53 1.6K
12:57 77.47 77.47 77.47 77.47 2.4K
12:58 77.43 77.43 77.30 77.30 3.7K
12:59 77.30 77.30 77.29 77.29 1.7K
13:00 77.29 77.29 77.29 77.29 0.9K
13:01 77.29 77.36 77.29 77.36 6.4K
13:02 77.32 77.37 77.32 77.37 2.2K
13:03 77.43 77.43 77.40 77.40 1.5K
13:04 77.49 77.55 77.49 77.55 2.6K
13:05 77.52 77.52 77.52 77.52 1.7K
13:06 77.52 77.54 77.52 77.52 2.4K
13:07 77.52 77.67 77.52 77.67 8.2K
13:08 77.59 77.60 77.59 77.60 0.5K
13:09 77.57 77.60 77.57 77.60 5.9K
13:10 77.61 77.61 77.59 77.60 3.0K
13:11 77.60 77.67 77.60 77.67 1.1K
13:12 77.69 77.69 77.69 77.69 2.2K
13:13 77.70 77.70 77.70 77.70 2.6K
13:14 77.66 77.66 77.60 77.61 1.0K
13:15 77.64 77.64 77.58 77.64 1.5K
13:16 77.66 77.66 77.57 77.57 2.8K
13:17 77.57 77.59 77.56 77.59 2.0K
13:18 77.56 77.56 77.56 77.56 1.7K
13:19 77.48 77.49 77.41 77.41 6.5K
13:20 77.43 77.45 77.42 77.42 3.4K
13:21 77.44 77.44 77.42 77.42 1.2K
13:22 77.43 77.47 77.42 77.47 2.1K
13:23 77.48 77.51 77.48 77.51 2.3K
13:24 77.57 77.58 77.57 77.58 2.3K
13:25 77.54 77.57 77.54 77.57 1.9K
13:27 77.53 77.57 77.53 77.57 2.0K
13:28 77.56 77.66 77.56 77.66 1.9K
13:29 77.60 77.60 77.60 77.60 3.5K
13:30 77.59 77.59 77.59 77.59 0.8K
13:31 77.59 77.67 77.59 77.67 3.4K
13:32 77.71 77.71 77.71 77.71 1.2K
13:34 77.69 77.69 77.69 77.69 3.5K
13:35 77.69 77.70 77.69 77.70 3.3K
13:36 77.71 77.71 77.67 77.70 2.4K
13:37 77.70 77.78 77.70 77.75 3.2K
13:38 77.77 77.77 77.77 77.77 0.7K
13:39 77.71 77.71 77.71 77.71 2.3K
13:40 77.74 77.76 77.74 77.74 2.3K
13:41 77.77 77.77 77.77 77.77 0.3K
13:42 77.77 77.77 77.77 77.77 0.5K
13:43 77.71 77.71 77.71 77.71 5.0K
13:45 77.75 77.75 77.75 77.75 0.3K
13:46 77.75 77.75 77.75 77.75 0.2K
13:47 77.75 77.75 77.75 77.75 2.1K
13:48 77.82 77.82 77.82 77.82 1.7K
13:49 77.82 77.83 77.79 77.83 1.5K
13:50 77.83 77.83 77.83 77.83 1.4K
13:51 77.82 77.82 77.71 77.71 8.6K
13:52 77.74 77.74 77.74 77.74 0.3K
13:53 77.71 77.72 77.71 77.72 2.5K
13:54 77.75 77.75 77.74 77.74 1.6K
13:55 77.75 77.77 77.72 77.77 1.5K
13:56 77.81 77.82 77.81 77.82 1.1K
13:57 77.82 77.82 77.82 77.82 1.1K
13:58 77.82 77.86 77.82 77.86 0.6K
13:59 77.86 77.86 77.82 77.82 0.9K
14:00 77.82 77.82 77.82 77.82 3.4K
14:01 77.87 77.87 77.85 77.85 1.7K
14:02 77.89 77.89 77.89 77.89 0.5K
14:03 77.88 77.88 77.79 77.80 5.3K
14:04 77.83 77.83 77.83 77.83 1.5K
14:05 77.84 77.89 77.84 77.89 2.9K
14:06 77.88 77.88 77.88 77.88 0.5K
14:07 77.88 77.88 77.82 77.82 2.5K
14:08 77.76 77.80 77.74 77.80 4.6K
14:09 77.79 77.79 77.79 77.79 1.2K
14:10 77.78 77.78 77.74 77.76 1.4K
14:11 77.78 77.78 77.78 77.78 0.2K
14:12 77.79 77.79 77.79 77.79 1.7K
14:14 77.79 77.79 77.79 77.79 1.0K
14:16 77.81 77.85 77.70 77.70 8.5K
14:18 77.70 77.70 77.70 77.70 0.3K
14:19 77.68 77.69 77.68 77.69 4.4K
14:21 77.69 77.69 77.69 77.69 0.9K
14:22 77.69 77.69 77.69 77.69 0.3K
14:23 77.69 77.69 77.61 77.61 4.4K
14:24 77.65 77.65 77.65 77.65 2.0K
14:25 77.65 77.65 77.65 77.65 1.1K
14:26 77.65 77.65 77.65 77.65 0.3K
14:27 77.61 77.61 77.61 77.61 1.8K
14:28 77.59 77.63 77.59 77.63 4.5K
14:29 77.61 77.61 77.56 77.56 2.4K
14:30 77.51 77.51 77.44 77.44 3.0K
14:31 77.44 77.57 77.44 77.57 6.3K
14:32 77.56 77.59 77.54 77.59 1.5K
14:33 77.60 77.60 77.60 77.60 0.7K
14:34 77.58 77.58 77.56 77.56 2.2K
14:35 77.60 77.60 77.60 77.60 0.8K
14:36 77.54 77.60 77.54 77.60 1.8K
14:37 77.60 77.66 77.60 77.66 2.7K
14:38 77.70 77.70 77.69 77.69 1.0K
14:39 77.70 77.70 77.64 77.64 3.2K
14:40 77.69 77.69 77.69 77.69 0.8K
14:41 77.65 77.65 77.65 77.65 0.9K
14:42 77.70 77.70 77.60 77.60 3.9K
14:43 77.63 77.63 77.60 77.60 1.2K
14:44 77.61 77.70 77.61 77.69 2.3K
14:45 77.65 77.65 77.65 77.65 0.3K
14:46 77.65 77.65 77.58 77.58 3.3K
14:47 77.59 77.59 77.59 77.58 0.4K
14:48 77.54 77.54 77.49 77.49 2.7K
14:49 77.52 77.57 77.52 77.57 2.3K
14:50 77.57 77.64 77.57 77.64 1.8K
14:51 77.68 77.68 77.64 77.67 1.2K
14:52 77.67 77.67 77.67 77.67 1.1K
14:53 77.72 77.72 77.72 77.72 0.6K
14:54 77.72 77.74 77.72 77.74 1.3K
14:55 77.76 77.76 77.69 77.69 2.2K
14:56 77.73 77.74 77.73 77.74 1.5K
14:57 77.82 77.82 77.78 77.78 0.7K
14:58 77.79 77.79 77.72 77.72 3.6K
14:59 77.77 77.79 77.77 77.79 1.2K
15:00 77.75 77.79 77.75 77.79 0.6K
15:01 77.79 77.79 77.74 77.74 0.5K
15:02 77.78 77.78 77.74 77.78 1.3K
15:03 77.78 77.78 77.78 77.78 0.5K
15:04 77.74 77.75 77.71 77.71 6.2K
15:05 77.72 77.72 77.61 77.61 3.7K
15:06 77.67 77.70 77.67 77.70 2.6K
15:07 77.67 77.71 77.67 77.69 5.1K
15:08 77.69 77.69 77.69 77.69 0.4K
15:09 77.73 77.73 77.66 77.67 5.5K
15:10 77.67 77.67 77.59 77.58 6.7K
15:11 77.58 77.58 77.50 77.50 5.0K
15:12 77.53 77.53 77.49 77.52 2.5K
15:13 77.55 77.55 77.52 77.52 9.7K
15:14 77.53 77.55 77.52 77.52 4.0K
15:15 77.54 77.54 77.54 77.54 6.5K
15:16 77.53 77.53 77.52 77.53 8.7K
15:17 77.53 77.54 77.50 77.54 5.3K
15:18 77.54 77.60 77.54 77.58 11.9K
15:19 77.61 77.62 77.60 77.61 5.0K
15:20 77.61 77.61 77.54 77.54 3.9K
15:21 77.56 77.60 77.56 77.56 10.2K
15:22 77.53 77.57 77.52 77.57 6.6K
15:23 77.57 77.66 77.56 77.66 6.7K
15:24 77.68 77.68 77.68 77.68 1.5K
15:25 77.70 77.73 77.70 77.73 1.5K
15:26 77.72 77.74 77.71 77.74 3.8K
15:27 77.78 77.78 77.72 77.74 5.8K
15:28 77.73 77.75 77.71 77.75 3.1K
15:29 77.74 77.74 77.69 77.69 3.7K
15:30 77.74 77.74 77.74 77.74 4.1K
15:31 77.71 77.71 77.68 77.70 5.9K
15:32 77.65 77.65 77.64 77.64 5.3K
15:33 77.65 77.67 77.61 77.61 7.6K
15:34 77.64 77.68 77.64 77.68 6.7K
15:35 77.68 77.70 77.68 77.69 3.0K
15:36 77.69 77.72 77.69 77.70 1.2K
15:37 77.70 77.70 77.66 77.67 5.9K
15:38 77.68 77.69 77.68 77.69 2.8K
15:39 77.69 77.70 77.69 77.70 2.6K
15:40 77.68 77.69 77.66 77.66 3.2K
15:41 77.67 77.69 77.65 77.69 9.6K
15:42 77.68 77.68 77.67 77.67 7.5K
15:43 77.67 77.67 77.60 77.64 14.6K
15:44 77.64 77.66 77.64 77.64 5.8K
15:45 77.64 77.64 77.54 77.56 23.4K
15:46 77.58 77.60 77.55 77.60 7.0K
15:47 77.60 77.60 77.55 77.55 9.2K
15:48 77.55 77.59 77.54 77.54 8.6K
15:49 77.53 77.53 77.47 77.51 9.2K
15:50 77.50 77.50 77.39 77.39 9.6K
15:51 77.47 77.58 77.47 77.53 18.5K
15:52 77.52 77.56 77.52 77.54 5.6K
15:53 77.55 77.55 77.51 77.51 8.4K
15:54 77.51 77.55 77.45 77.55 17.9K
15:55 77.61 77.64 77.59 77.59 12.6K
15:56 77.57 77.58 77.51 77.51 15.0K
15:57 77.54 77.57 77.52 77.53 20.0K
15:58 77.51 77.52 77.47 77.49 24.7K
15:59 77.47 77.59 77.43 77.59 682.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据