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 84.85 85.10 84.82 85.10 106.5K
09:31 85.10 85.59 85.02 85.27 17.9K
09:32 85.27 85.66 85.22 85.55 4.8K
09:33 85.55 85.96 85.50 85.80 14.8K
09:34 85.67 85.95 85.50 85.65 2.6K
09:35 85.29 85.51 85.15 85.15 6.4K
09:36 85.30 85.41 85.10 85.34 8.0K
09:37 85.33 85.52 85.33 85.47 17.3K
09:38 85.48 85.82 85.48 85.82 5.2K
09:39 85.75 86.13 85.75 86.06 27.8K
09:40 86.24 86.24 86.02 86.03 10.5K
09:41 85.87 85.87 85.57 85.57 20.4K
09:42 85.69 86.05 85.69 85.97 22.5K
09:43 85.80 85.97 85.74 85.90 14.4K
09:44 85.99 85.99 85.87 85.88 18.5K
09:45 85.81 85.81 85.32 85.32 13.3K
09:46 85.30 85.46 85.16 85.16 4.8K
09:47 85.07 85.07 84.87 85.01 11.4K
09:48 84.91 84.98 84.87 84.98 3.0K
09:49 84.86 84.86 84.75 84.81 3.8K
09:50 84.77 84.80 84.76 84.77 8.8K
09:51 84.82 84.93 84.80 84.89 10.7K
09:52 84.87 84.88 84.74 84.86 11.2K
09:53 84.75 84.88 84.75 84.81 3.8K
09:54 84.81 85.05 84.81 85.03 7.8K
09:55 85.06 85.18 85.06 85.17 3.3K
09:56 85.24 85.44 85.16 85.33 7.5K
09:57 85.35 85.45 85.27 85.45 4.2K
09:58 85.43 85.43 85.13 85.40 10.4K
09:59 85.39 85.65 85.39 85.62 3.2K
10:00 85.64 85.72 85.64 85.64 3.5K
10:01 85.67 86.11 85.67 86.11 7.7K
10:02 86.07 86.23 86.07 86.09 4.8K
10:03 86.15 86.25 86.08 86.08 57.8K
10:04 86.17 86.17 86.04 86.04 10.0K
10:05 86.16 86.27 86.09 86.09 7.5K
10:06 86.25 86.31 86.25 86.29 9.6K
10:07 86.23 86.26 86.17 86.17 6.4K
10:08 86.16 86.27 86.10 86.27 4.0K
10:09 86.16 86.24 86.16 86.19 16.3K
10:10 86.13 86.13 86.04 86.08 6.4K
10:11 86.07 86.12 86.02 86.02 9.2K
10:12 86.09 86.09 85.75 85.75 6.1K
10:13 85.53 85.71 85.50 85.71 6.1K
10:14 85.80 85.80 85.77 85.77 1.8K
10:15 85.75 85.90 85.70 85.86 6.9K
10:16 85.99 85.99 85.86 85.93 1.4K
10:17 85.90 85.96 85.72 85.72 7.1K
10:18 85.80 85.98 85.80 85.98 8.4K
10:19 85.99 85.99 85.77 85.77 9.6K
10:20 85.80 85.99 85.80 85.86 8.8K
10:21 85.85 86.00 85.85 85.95 16.9K
10:22 85.95 86.12 85.95 86.04 3.6K
10:23 86.08 86.08 85.95 85.95 2.8K
10:24 85.99 85.99 85.89 85.97 7.5K
10:25 85.94 86.04 85.93 85.97 15.6K
10:26 85.97 85.97 85.81 85.91 12.2K
10:27 85.93 86.13 85.93 86.07 10.5K
10:28 86.09 86.13 85.94 85.94 12.6K
10:29 85.91 86.00 85.88 86.00 7.1K
10:30 85.92 86.00 85.92 86.00 3.0K
10:31 85.95 85.95 85.85 85.85 7.6K
10:32 85.84 85.84 85.76 85.76 2.5K
10:33 85.79 85.94 85.79 85.88 3.5K
10:34 85.91 85.91 85.60 85.60 6.6K
10:35 85.67 85.67 85.59 85.60 2.0K
10:36 85.67 85.72 85.59 85.72 4.7K
10:37 85.73 85.77 85.72 85.72 4.7K
10:38 85.62 85.62 85.62 85.62 0.5K
10:39 85.62 85.80 85.59 85.80 6.5K
10:40 85.85 85.93 85.85 85.93 3.9K
10:41 85.97 86.04 85.97 86.02 4.6K
10:42 85.99 86.00 85.91 85.93 4.8K
10:43 85.99 86.02 85.78 85.78 4.8K
10:44 85.84 85.87 85.84 85.87 1.2K
10:45 85.89 85.91 85.80 85.89 3.8K
10:46 85.96 85.96 85.82 85.82 4.8K
10:47 85.77 85.92 85.77 85.92 2.6K
10:48 85.96 85.96 85.95 85.95 1.8K
10:49 86.02 86.02 85.92 85.92 7.1K
10:51 85.95 85.99 85.86 85.89 8.4K
10:52 85.84 85.85 85.84 85.85 1.5K
10:53 85.85 85.85 85.85 85.85 0.6K
10:54 85.83 85.83 85.81 85.81 5.5K
10:55 85.69 85.75 85.66 85.66 3.7K
10:56 85.72 85.76 85.72 85.75 2.6K
10:57 85.80 85.86 85.80 85.86 5.0K
10:58 85.84 85.92 85.84 85.85 21.9K
10:59 85.84 85.94 85.84 85.94 17.9K
11:00 85.89 85.89 85.77 85.87 5.1K
11:01 85.90 86.03 85.90 86.03 7.9K
11:02 86.05 86.06 85.91 85.91 4.8K
11:03 85.91 85.98 85.91 85.98 1.5K
11:04 86.02 86.02 85.93 85.98 2.2K
11:05 85.97 85.99 85.81 85.99 2.1K
11:06 85.94 85.94 85.79 85.86 1.9K
11:07 85.87 85.87 85.87 85.87 0.6K
11:08 85.89 85.90 85.80 85.80 7.2K
11:09 85.79 85.92 85.79 85.89 6.9K
11:10 85.86 85.86 85.84 85.84 1.0K
11:11 85.91 85.97 85.91 85.97 1.8K
11:12 85.95 85.95 85.86 85.86 3.5K
11:13 85.86 85.91 85.86 85.91 3.5K
11:14 85.88 85.88 85.86 85.86 0.9K
11:15 85.88 85.99 85.86 85.99 6.7K
11:16 86.01 86.07 85.93 85.93 2.5K
11:17 86.05 86.05 85.92 85.92 4.7K
11:18 85.92 85.97 85.92 85.96 3.7K
11:19 85.98 85.99 85.96 85.99 3.2K
11:20 85.96 85.96 85.89 85.94 8.1K
11:21 85.97 85.97 85.86 85.90 7.8K
11:22 85.83 85.85 85.83 85.85 4.8K
11:23 85.83 85.83 85.80 85.81 8.6K
11:24 85.76 85.80 85.70 85.71 4.9K
11:25 85.70 85.73 85.69 85.73 3.7K
11:26 85.69 85.76 85.58 85.58 3.8K
11:27 85.58 85.68 85.58 85.68 6.4K
11:28 85.70 85.70 85.70 85.70 4.2K
11:29 85.64 85.64 85.57 85.57 2.0K
11:30 85.61 85.64 85.61 85.64 4.0K
11:31 85.72 85.72 85.69 85.70 4.6K
11:32 85.70 85.70 85.68 85.68 4.1K
11:33 85.79 85.81 85.79 85.81 4.5K
11:34 85.93 85.93 85.84 85.84 2.2K
11:35 85.98 85.99 85.98 85.99 2.8K
11:36 86.00 86.02 86.00 86.02 2.3K
11:37 86.00 86.01 85.94 85.94 1.7K
11:38 86.00 86.00 85.87 85.93 4.7K
11:39 85.83 85.83 85.83 85.83 2.3K
11:40 85.98 85.98 85.90 85.90 5.2K
11:41 85.82 85.86 85.82 85.82 4.3K
11:42 85.80 85.92 85.75 85.92 4.2K
11:43 85.89 85.93 85.77 85.77 17.3K
11:44 85.77 85.77 85.74 85.74 1.4K
11:45 85.74 85.74 85.70 85.70 0.9K
11:46 85.77 85.89 85.77 85.89 5.6K
11:48 85.88 85.88 85.83 85.83 3.9K
11:49 85.82 85.82 85.76 85.82 3.5K
11:50 85.82 85.86 85.82 85.86 2.3K
11:51 85.90 85.90 85.88 85.88 7.9K
11:52 86.04 86.04 85.82 85.82 4.9K
11:53 85.82 85.82 85.78 85.78 2.6K
11:54 85.79 85.79 85.78 85.78 1.3K
11:55 85.83 85.83 85.83 85.83 1.8K
11:56 85.84 85.94 85.84 85.93 3.7K
11:57 85.98 85.98 85.98 85.98 0.4K
11:58 85.97 86.02 85.94 85.96 4.5K
11:59 85.95 85.95 85.92 85.95 3.2K
12:00 85.92 85.92 85.89 85.89 5.9K
12:01 85.88 85.88 85.88 85.88 0.9K
12:02 85.95 86.04 85.95 85.99 10.8K
12:03 85.93 86.05 85.91 86.05 7.0K
12:04 86.05 86.05 86.02 86.04 3.0K
12:05 86.01 86.01 85.95 85.95 2.8K
12:06 86.00 86.06 85.99 86.06 2.6K
12:07 86.05 86.05 86.01 86.01 5.2K
12:08 85.95 85.95 85.91 85.91 1.1K
12:09 85.90 85.94 85.88 85.88 4.6K
12:10 85.82 85.87 85.81 85.87 4.2K
12:11 85.87 85.87 85.87 85.87 4.9K
12:12 85.86 85.96 85.86 85.96 5.1K
12:14 85.98 85.98 85.93 85.98 2.0K
12:15 85.97 85.98 85.97 85.98 2.9K
12:16 85.98 85.99 85.95 85.95 4.9K
12:17 85.99 85.99 85.97 85.98 3.0K
12:18 86.00 86.07 86.00 86.07 5.8K
12:19 86.02 86.02 85.96 85.96 1.7K
12:20 85.95 85.95 85.93 85.93 2.8K
12:21 85.93 85.95 85.93 85.95 1.7K
12:22 85.96 85.99 85.96 85.98 3.4K
12:23 86.00 86.00 85.98 86.00 2.7K
12:24 86.04 86.12 86.04 86.12 4.6K
12:25 86.07 86.07 86.00 86.03 4.5K
12:26 86.11 86.11 86.11 86.11 6.6K
12:27 86.02 86.02 86.02 86.02 2.1K
12:28 86.12 86.14 86.11 86.14 6.5K
12:29 86.11 86.11 86.04 86.08 2.8K
12:30 86.10 86.10 86.03 86.03 4.9K
12:31 86.09 86.11 86.08 86.09 3.7K
12:32 86.12 86.14 86.12 86.14 2.2K
12:33 86.14 86.15 86.13 86.13 2.0K
12:34 86.13 86.15 86.12 86.13 2.8K
12:35 86.16 86.16 86.04 86.04 4.5K
12:36 86.03 86.14 86.03 86.14 5.0K
12:37 86.19 86.25 86.19 86.25 1.3K
12:38 86.25 86.25 86.19 86.23 5.8K
12:39 86.19 86.20 86.19 86.20 1.6K
12:40 86.22 86.22 86.22 86.22 3.2K
12:41 86.21 86.23 86.21 86.23 2.8K
12:42 86.25 86.25 86.15 86.21 6.2K
12:43 86.21 86.25 86.21 86.25 4.4K
12:44 86.25 86.25 86.21 86.25 20.8K
12:45 86.21 86.25 86.20 86.25 19.9K
12:46 86.26 86.26 86.22 86.24 14.6K
12:47 86.21 86.33 86.21 86.26 47.7K
12:48 86.23 86.28 86.23 86.24 3.7K
12:49 86.23 86.23 86.16 86.23 8.7K
12:50 86.22 86.26 86.21 86.25 2.9K
12:51 86.28 86.29 86.23 86.29 4.3K
12:52 86.29 86.34 86.26 86.34 5.5K
12:53 86.31 86.31 86.26 86.31 3.7K
12:54 86.31 86.35 86.31 86.34 8.3K
12:55 86.31 86.34 86.25 86.34 5.4K
12:58 86.30 86.30 86.30 86.30 2.6K
12:59 86.25 86.25 86.19 86.25 5.4K
13:00 86.25 86.25 86.19 86.19 4.4K
13:01 86.12 86.13 86.12 86.13 3.2K
13:03 86.12 86.22 86.12 86.19 6.2K
13:04 86.21 86.30 86.21 86.30 3.7K
13:05 86.39 86.44 86.39 86.43 7.1K
13:06 86.39 86.46 86.38 86.38 10.0K
13:07 86.38 86.45 86.37 86.42 7.4K
13:08 86.43 86.52 86.43 86.52 7.0K
13:09 86.54 86.70 86.54 86.68 8.7K
13:10 86.70 86.74 86.61 86.61 6.3K
13:11 86.63 86.64 86.59 86.63 23.5K
13:12 86.67 86.67 86.64 86.67 4.9K
13:13 86.69 86.76 86.69 86.70 10.6K
13:14 86.69 86.73 86.69 86.73 1.9K
13:15 86.72 86.85 86.71 86.79 26.0K
13:16 86.81 86.84 86.80 86.83 7.6K
13:17 86.83 86.83 86.80 86.80 5.3K
13:18 86.72 86.75 86.72 86.75 1.9K
13:19 86.73 86.73 86.73 86.73 0.3K
13:20 86.73 86.73 86.69 86.73 3.0K
13:21 86.76 86.77 86.73 86.73 4.9K
13:22 86.71 86.74 86.71 86.72 4.2K
13:23 86.78 86.80 86.70 86.70 8.1K
13:24 86.72 86.77 86.72 86.77 3.1K
13:25 86.77 86.77 86.73 86.74 3.6K
13:26 86.73 86.76 86.73 86.74 2.5K
13:27 86.74 86.79 86.73 86.79 5.9K
13:28 86.75 86.75 86.72 86.72 3.2K
13:29 86.72 86.84 86.72 86.81 4.2K
13:30 86.82 86.84 86.80 86.80 4.3K
13:31 86.76 86.76 86.73 86.76 11.5K
13:32 86.76 86.80 86.76 86.79 6.4K
13:33 86.81 86.87 86.81 86.83 10.3K
13:35 86.85 87.00 86.85 87.00 7.0K
13:36 86.96 86.96 86.91 86.91 4.7K
13:37 86.89 86.90 86.87 86.87 5.7K
13:38 86.87 86.92 86.87 86.92 12.6K
13:39 86.92 86.92 86.86 86.89 16.7K
13:40 86.88 86.92 86.85 86.92 4.1K
13:41 86.88 86.88 86.84 86.84 2.9K
13:42 86.89 86.94 86.89 86.92 2.5K
13:43 86.92 87.10 86.92 87.08 12.1K
13:44 87.09 87.18 87.05 87.17 34.1K
13:45 87.19 87.21 87.15 87.15 13.1K
13:46 87.21 87.21 87.13 87.13 6.7K
13:47 87.05 87.10 87.04 87.04 3.9K
13:48 87.08 87.08 87.00 87.06 9.7K
13:49 87.09 87.13 87.09 87.13 6.6K
13:50 87.15 87.25 87.14 87.23 8.8K
13:51 87.27 87.28 87.24 87.25 2.8K
13:52 87.27 87.27 87.20 87.20 9.4K
13:53 87.24 87.24 87.20 87.21 8.7K
13:54 87.20 87.20 87.13 87.13 11.2K
13:55 87.16 87.17 87.08 87.08 3.1K
13:56 87.08 87.18 87.08 87.18 3.5K
13:57 87.15 87.16 87.15 87.15 3.8K
13:58 87.16 87.16 87.15 87.15 1.7K
13:59 87.15 87.16 87.15 87.16 2.5K
14:00 87.17 87.20 87.14 87.16 8.4K
14:01 87.12 87.17 87.12 87.14 20.6K
14:02 87.13 87.15 87.13 87.13 2.1K
14:03 87.13 87.14 87.13 87.13 3.4K
14:04 87.13 87.19 87.13 87.19 4.7K
14:05 87.28 87.32 87.19 87.32 5.7K
14:06 87.31 87.33 87.31 87.33 7.3K
14:07 87.34 87.34 87.31 87.31 4.9K
14:08 87.26 87.35 87.26 87.31 2.9K
14:09 87.35 87.35 87.32 87.32 2.4K
14:10 87.30 87.30 87.25 87.28 3.2K
14:11 87.37 87.49 87.37 87.49 3.8K
14:12 87.54 87.54 87.48 87.51 2.2K
14:13 87.48 87.50 87.43 87.43 7.9K
14:14 87.47 87.51 87.47 87.50 3.9K
14:15 87.45 87.55 87.45 87.53 7.8K
14:16 87.52 87.53 87.40 87.40 6.0K
14:17 87.41 87.47 87.41 87.47 1.4K
14:18 87.43 87.49 87.43 87.49 2.8K
14:19 87.51 87.51 87.46 87.48 5.8K
14:20 87.51 87.53 87.51 87.53 4.9K
14:21 87.52 87.52 87.50 87.50 3.5K
14:22 87.53 87.53 87.46 87.46 8.3K
14:23 87.45 87.46 87.42 87.43 5.8K
14:24 87.49 87.49 87.45 87.45 9.7K
14:25 87.39 87.39 87.39 87.39 2.9K
14:26 87.43 87.54 87.43 87.53 4.4K
14:27 87.53 87.64 87.53 87.60 6.0K
14:28 87.66 87.69 87.63 87.68 5.6K
14:29 87.70 87.70 87.70 87.70 1.0K
14:30 87.69 87.69 87.66 87.66 5.5K
14:31 87.68 87.71 87.64 87.64 4.8K
14:32 87.66 87.66 87.61 87.64 4.1K
14:33 87.65 87.67 87.65 87.66 1.6K
14:34 87.65 87.65 87.60 87.61 9.8K
14:35 87.62 87.62 87.54 87.54 6.8K
14:36 87.57 87.61 87.57 87.57 5.3K
14:37 87.58 87.61 87.58 87.58 3.1K
14:38 87.59 87.60 87.55 87.58 17.9K
14:39 87.53 87.53 87.44 87.44 6.3K
14:40 87.45 87.45 87.37 87.44 3.2K
14:41 87.48 87.55 87.45 87.55 3.7K
14:42 87.57 87.63 87.57 87.59 5.7K
14:43 87.62 87.62 87.49 87.49 8.0K
14:44 87.51 87.60 87.46 87.60 10.5K
14:45 87.57 87.57 87.50 87.50 18.5K
14:46 87.51 87.51 87.36 87.36 11.3K
14:47 87.36 87.38 87.31 87.31 12.1K
14:48 87.29 87.38 87.29 87.31 8.9K
14:49 87.37 87.39 87.33 87.33 5.9K
14:50 87.33 87.41 87.33 87.37 8.5K
14:51 87.39 87.39 87.35 87.36 3.5K
14:52 87.37 87.37 87.25 87.25 13.0K
14:53 87.31 87.37 87.29 87.29 13.9K
14:54 87.32 87.37 87.32 87.34 4.4K
14:55 87.27 87.28 87.23 87.23 9.9K
14:56 87.23 87.25 87.19 87.23 6.7K
14:57 87.34 87.36 87.29 87.36 20.2K
14:58 87.42 87.47 87.36 87.41 7.3K
14:59 87.44 87.49 87.43 87.43 6.1K
15:00 87.48 87.50 87.48 87.50 3.2K
15:01 87.48 87.53 87.48 87.53 4.4K
15:02 87.50 87.50 87.43 87.50 6.2K
15:03 87.45 87.45 87.32 87.32 6.2K
15:04 87.30 87.30 87.24 87.28 3.5K
15:05 87.25 87.37 87.23 87.37 6.0K
15:06 87.33 87.43 87.33 87.43 10.1K
15:07 87.42 87.44 87.34 87.34 6.9K
15:08 87.30 87.37 87.30 87.36 8.3K
15:09 87.43 87.43 87.37 87.38 10.1K
15:10 87.40 87.42 87.40 87.42 5.4K
15:11 87.42 87.45 87.40 87.41 7.7K
15:12 87.38 87.48 87.38 87.47 8.3K
15:13 87.43 87.45 87.43 87.45 2.7K
15:14 87.42 87.42 87.39 87.39 7.1K
15:15 87.37 87.40 87.33 87.33 7.2K
15:16 87.35 87.35 87.28 87.28 7.1K
15:17 87.25 87.30 87.25 87.27 5.0K
15:18 87.28 87.39 87.25 87.39 12.4K
15:19 87.41 87.48 87.41 87.47 9.7K
15:20 87.49 87.49 87.44 87.44 8.5K
15:21 87.43 87.44 87.42 87.43 3.5K
15:22 87.43 87.49 87.43 87.48 5.2K
15:23 87.42 87.42 87.38 87.39 8.8K
15:24 87.40 87.45 87.39 87.45 8.6K
15:25 87.45 87.52 87.45 87.45 14.0K
15:26 87.47 87.51 87.45 87.49 9.6K
15:27 87.53 87.53 87.50 87.51 7.3K
15:28 87.49 87.50 87.48 87.50 8.7K
15:29 87.52 87.66 87.50 87.64 21.8K
15:30 87.65 87.66 87.56 87.58 13.0K
15:31 87.57 87.66 87.48 87.49 113.9K
15:32 87.52 87.69 87.51 87.67 53.2K
15:33 87.67 87.81 87.67 87.81 25.4K
15:34 87.76 87.79 87.69 87.70 22.2K
15:35 87.72 87.72 87.63 87.63 11.9K
15:36 87.61 87.61 87.54 87.54 8.0K
15:37 87.56 87.57 87.53 87.56 10.6K
15:38 87.58 87.81 87.58 87.79 42.4K
15:39 87.80 87.84 87.76 87.84 19.3K
15:40 87.84 87.98 87.82 87.96 31.8K
15:41 87.99 88.14 87.99 88.13 33.1K
15:42 88.14 88.20 87.92 87.95 29.1K
15:43 87.87 87.91 87.82 87.88 27.7K
15:44 87.90 87.90 87.83 87.83 20.7K
15:45 87.82 87.85 87.75 87.85 24.1K
15:46 87.86 87.97 87.83 87.95 22.4K
15:47 87.95 87.98 87.93 87.98 17.8K
15:48 88.00 88.02 87.86 87.86 22.8K
15:49 87.80 87.81 87.67 87.72 20.0K
15:50 87.74 87.78 87.66 87.68 48.4K
15:51 87.66 87.76 87.63 87.76 38.7K
15:52 87.76 87.91 87.75 87.90 37.8K
15:53 87.91 87.91 87.78 87.78 40.9K
15:54 87.73 87.91 87.73 87.85 31.4K
15:55 87.82 88.09 87.82 88.09 43.4K
15:56 88.08 88.13 88.02 88.05 45.5K
15:57 88.05 88.12 88.05 88.11 54.7K
15:58 88.11 88.11 87.98 88.09 76.8K
15:59 88.08 88.18 87.76 87.79 1,521.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据