Elastic NV

ESTC
🏛️ 美国 →
87.02
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
09:30 91.50 91.78 91.50 91.50 22.2K
09:31 91.86 91.86 91.50 91.50 1.8K
09:32 91.50 91.59 91.32 91.49 2.8K
09:33 91.91 92.25 91.46 92.25 4.6K
09:34 92.26 92.29 92.19 92.29 2.6K
09:35 92.02 92.49 92.02 92.40 2.7K
09:36 92.58 92.58 92.54 92.54 1.6K
09:37 92.40 92.48 92.39 92.48 2.0K
09:38 92.27 92.38 92.26 92.26 1.7K
09:39 92.18 92.28 92.16 92.28 2.9K
09:40 92.16 92.29 92.16 92.29 1.9K
09:41 92.32 92.42 92.27 92.42 1.2K
09:42 92.46 92.46 92.45 92.45 1.5K
09:43 92.38 92.44 92.31 92.44 2.1K
09:44 92.43 92.50 92.43 92.50 13.0K
09:45 92.56 92.81 92.55 92.81 9.7K
09:46 92.90 92.95 92.73 92.73 8.9K
09:47 92.71 92.88 92.54 92.54 2.7K
09:48 92.42 92.68 92.42 92.68 1.5K
09:49 92.52 92.59 92.52 92.59 1.9K
09:50 92.77 92.84 92.50 92.78 6.8K
09:51 92.95 92.95 92.62 92.62 7.8K
09:52 92.54 92.54 92.45 92.45 1.2K
09:53 92.53 92.56 92.53 92.56 1.1K
09:54 92.55 92.55 92.52 92.52 2.1K
09:55 92.60 92.60 92.35 92.35 4.2K
09:56 92.35 92.35 92.34 92.34 1.5K
09:57 92.48 92.61 92.43 92.55 9.0K
09:58 92.58 92.58 92.48 92.48 2.0K
09:59 92.52 92.56 92.52 92.56 1.9K
10:00 92.56 92.68 92.27 92.27 5.9K
10:01 92.23 92.33 92.23 92.33 3.3K
10:02 92.29 92.29 92.19 92.19 1.7K
10:03 92.15 92.15 92.02 92.02 4.8K
10:04 92.02 92.10 91.85 91.95 22.7K
10:05 91.84 91.87 91.38 91.47 3.2K
10:06 91.57 91.57 91.56 91.56 1.7K
10:07 91.42 91.48 91.34 91.34 7.7K
10:08 91.37 91.44 91.25 91.25 6.3K
10:09 91.19 91.27 91.11 91.27 6.2K
10:10 91.00 91.01 91.00 91.01 3.3K
10:11 91.07 91.07 91.07 91.07 0.4K
10:12 91.21 91.21 91.21 91.21 2.1K
10:13 91.24 91.27 91.13 91.13 2.9K
10:15 91.39 91.39 91.39 91.39 1.2K
10:16 90.90 90.91 90.90 90.91 3.8K
10:17 90.88 90.88 90.87 90.87 0.7K
10:18 90.69 90.69 90.69 90.69 1.3K
10:19 90.87 91.02 90.72 91.02 4.8K
10:21 90.90 91.05 90.88 90.88 0.8K
10:22 90.88 90.88 90.68 90.68 6.3K
10:23 90.69 90.73 90.69 90.73 1.6K
10:24 90.56 90.56 90.46 90.46 5.1K
10:25 90.40 90.40 90.08 90.08 3.5K
10:26 90.29 90.45 90.29 90.38 12.0K
10:27 90.46 90.46 90.46 90.46 1.1K
10:28 90.46 90.60 90.37 90.60 10.1K
10:29 90.36 90.59 90.36 90.59 0.5K
10:30 90.39 90.44 90.29 90.29 4.3K
10:31 90.24 90.26 90.19 90.18 1.8K
10:32 90.23 90.23 90.23 90.23 1.4K
10:33 90.13 90.14 90.13 90.14 0.9K
10:34 90.08 90.08 89.94 89.94 2.3K
10:35 89.92 90.01 89.86 90.01 6.9K
10:36 90.00 90.00 89.85 89.89 2.6K
10:37 89.88 89.98 89.74 89.74 6.0K
10:38 89.80 89.88 89.80 89.83 3.7K
10:40 89.72 89.73 89.66 89.66 2.5K
10:41 89.79 89.79 89.76 89.76 3.9K
10:42 89.79 89.79 89.76 89.76 1.1K
10:43 89.72 89.72 89.72 89.72 0.5K
10:44 89.71 89.71 89.49 89.52 20.7K
10:45 89.52 89.57 89.52 89.57 4.4K
10:46 89.55 89.61 89.42 89.42 2.4K
10:47 89.36 89.42 89.36 89.41 6.1K
10:48 89.39 89.47 89.39 89.47 1.3K
10:49 89.52 89.57 89.51 89.50 2.3K
10:50 89.50 89.52 89.50 89.52 4.5K
10:51 89.68 89.69 89.62 89.62 3.8K
10:52 89.67 89.67 89.48 89.48 4.6K
10:53 89.48 89.48 89.44 89.44 1.7K
10:54 89.48 89.48 89.48 89.48 1.2K
10:55 89.38 89.59 89.38 89.57 2.8K
10:56 89.57 89.66 89.42 89.64 4.0K
10:57 89.51 89.53 89.51 89.51 1.5K
10:58 89.53 89.80 89.53 89.80 8.1K
10:59 89.75 89.84 89.75 89.84 11.8K
11:00 89.76 89.76 89.75 89.75 2.1K
11:01 89.78 89.78 89.70 89.70 1.3K
11:02 89.66 89.66 89.66 89.66 2.3K
11:03 89.73 89.73 89.67 89.67 2.7K
11:04 89.63 89.68 89.63 89.68 3.4K
11:05 89.66 89.66 89.56 89.59 4.8K
11:06 89.60 89.63 89.54 89.63 4.6K
11:07 89.59 89.59 89.59 89.59 1.8K
11:08 89.53 89.57 89.53 89.55 2.1K
11:09 89.56 89.56 89.44 89.55 4.0K
11:10 89.57 89.69 89.57 89.69 8.7K
11:11 89.70 89.70 89.69 89.69 1.7K
11:12 89.65 89.66 89.65 89.66 1.4K
11:13 89.67 89.72 89.65 89.72 2.5K
11:14 89.75 89.89 89.75 89.89 3.8K
11:15 89.88 89.88 89.80 89.80 3.1K
11:16 89.62 89.62 89.61 89.61 2.4K
11:17 89.66 89.66 89.66 89.66 2.0K
11:18 89.78 89.78 89.78 89.78 0.2K
11:19 89.78 89.85 89.78 89.84 3.3K
11:20 89.88 89.88 89.88 89.88 2.0K
11:21 89.89 89.89 89.89 89.89 1.6K
11:22 89.81 89.81 89.79 89.79 1.0K
11:23 89.79 89.79 89.77 89.77 1.5K
11:24 89.84 89.84 89.84 89.84 0.8K
11:25 89.80 89.80 89.80 89.80 1.8K
11:26 89.83 89.83 89.76 89.79 1.1K
11:27 89.75 89.75 89.71 89.71 1.3K
11:28 89.73 89.77 89.73 89.77 3.2K
11:29 89.69 89.69 89.66 89.67 2.0K
11:30 89.70 89.70 89.54 89.54 8.8K
11:31 89.49 89.60 89.27 89.27 6.2K
11:32 89.41 89.41 89.41 89.41 1.3K
11:33 89.45 89.64 89.45 89.57 3.3K
11:34 89.59 89.62 89.58 89.62 1.0K
11:35 89.53 89.53 89.52 89.53 2.6K
11:36 89.54 89.54 89.54 89.54 1.0K
11:37 89.59 89.59 89.59 89.59 1.0K
11:38 89.62 89.62 89.53 89.53 2.1K
11:39 89.61 89.61 89.40 89.40 3.7K
11:40 89.60 89.60 89.60 89.60 3.5K
11:41 89.53 89.53 89.53 89.53 1.1K
11:42 89.56 89.56 89.42 89.42 0.8K
11:43 89.50 89.57 89.50 89.57 2.6K
11:45 89.53 89.53 89.47 89.53 1.0K
11:46 89.53 89.53 89.48 89.48 6.4K
11:47 89.57 89.57 89.57 89.57 14.3K
11:48 89.48 89.53 89.48 89.52 7.1K
11:49 89.52 89.55 89.51 89.55 2.8K
11:50 89.56 89.56 89.52 89.52 4.4K
11:51 89.57 89.61 89.57 89.61 2.5K
11:52 89.61 89.61 89.60 89.60 1.6K
11:53 89.67 89.67 89.61 89.61 1.2K
11:54 89.57 89.58 89.53 89.58 2.1K
11:55 89.58 89.60 89.57 89.60 3.8K
11:57 89.62 89.68 89.62 89.62 34.0K
11:58 89.64 89.64 89.61 89.63 1.8K
11:59 89.70 89.72 89.69 89.69 3.0K
12:00 89.66 89.66 89.66 89.66 2.7K
12:02 89.57 89.57 89.57 89.57 3.3K
12:03 89.73 89.83 89.73 89.76 2.9K
12:04 89.79 89.79 89.76 89.79 1.7K
12:05 89.73 89.73 89.71 89.71 1.3K
12:06 89.73 89.73 89.67 89.67 1.1K
12:07 89.64 89.64 89.49 89.49 4.0K
12:08 89.49 89.49 89.49 89.49 1.7K
12:09 89.52 89.54 89.52 89.54 1.5K
12:10 89.53 89.53 89.53 89.53 0.5K
12:11 89.63 89.69 89.63 89.69 3.4K
12:12 89.73 89.76 89.67 89.76 1.6K
12:13 89.76 89.76 89.76 89.76 0.7K
12:14 89.75 89.75 89.71 89.71 1.3K
12:16 89.71 89.71 89.67 89.67 1.5K
12:17 89.68 89.68 89.53 89.53 1.8K
12:18 89.54 89.54 89.54 89.54 0.6K
12:19 89.54 89.54 89.54 89.54 1.2K
12:20 89.60 89.60 89.60 89.60 2.3K
12:22 89.61 89.61 89.61 89.61 0.6K
12:23 89.60 89.70 89.60 89.70 7.2K
12:24 89.73 89.73 89.68 89.73 2.9K
12:26 89.78 89.82 89.78 89.82 2.3K
12:28 89.81 89.81 89.81 89.80 0.6K
12:29 89.73 89.73 89.73 89.72 0.4K
12:30 89.72 89.78 89.72 89.78 2.4K
12:31 89.73 89.73 89.73 89.73 0.5K
12:32 89.74 89.74 89.68 89.68 1.1K
12:34 89.74 89.74 89.69 89.69 16.3K
12:35 89.69 89.77 89.69 89.77 4.0K
12:36 89.79 89.85 89.79 89.85 1.2K
12:37 89.77 89.82 89.77 89.82 0.3K
12:38 89.84 90.00 89.84 89.98 6.4K
12:39 89.98 89.98 89.98 89.98 1.8K
12:40 89.89 89.89 89.86 89.86 2.4K
12:41 89.72 89.77 89.71 89.77 1.3K
12:42 89.71 89.71 89.71 89.71 1.0K
12:44 89.69 89.69 89.64 89.69 2.3K
12:45 89.68 89.69 89.68 89.69 2.0K
12:46 89.72 89.72 89.72 89.72 0.4K
12:48 89.76 89.76 89.76 89.76 2.5K
12:49 89.67 89.67 89.66 89.66 1.8K
12:51 89.58 89.80 89.58 89.79 5.0K
12:52 89.78 89.78 89.78 89.78 0.5K
12:53 89.80 89.80 89.80 89.80 0.7K
12:55 89.84 89.84 89.84 89.84 1.0K
12:56 89.84 89.84 89.75 89.75 1.1K
12:57 89.85 89.87 89.80 89.87 3.1K
12:58 89.83 89.83 89.83 89.83 1.0K
12:59 89.83 89.83 89.83 89.83 0.9K
13:00 89.81 89.81 89.72 89.72 4.2K
13:02 89.82 89.82 89.81 89.81 6.0K
13:03 89.87 89.87 89.84 89.84 12.0K
13:04 89.96 89.96 89.95 89.95 3.0K
13:05 89.98 89.98 89.98 89.98 1.4K
13:07 90.08 90.08 90.03 90.03 1.4K
13:08 90.03 90.03 90.03 90.03 0.8K
13:09 90.00 90.00 90.00 90.00 1.8K
13:10 90.04 90.04 90.03 90.03 1.9K
13:11 90.01 90.02 90.01 90.01 2.1K
13:12 90.03 90.03 90.01 90.01 0.8K
13:14 90.06 90.13 90.06 90.13 2.9K
13:15 90.08 90.08 90.06 90.06 1.3K
13:17 89.97 90.03 89.97 90.02 10.7K
13:18 90.02 90.05 90.02 90.04 1.6K
13:19 89.99 90.01 89.98 90.01 5.7K
13:20 90.02 90.10 90.02 90.04 2.8K
13:21 90.06 90.06 90.06 90.06 1.3K
13:22 90.05 90.05 90.00 90.00 0.6K
13:23 89.99 89.99 89.96 89.97 12.1K
13:24 89.97 90.00 89.96 90.00 6.8K
13:25 89.96 89.98 89.96 89.97 11.7K
13:26 89.97 89.97 89.86 89.91 68.6K
13:27 89.85 89.85 89.84 89.84 4.8K
13:28 89.83 89.83 89.81 89.81 2.6K
13:29 89.85 89.85 89.85 89.85 2.3K
13:30 89.82 89.82 89.80 89.81 6.5K
13:31 89.75 89.75 89.75 89.75 0.4K
13:32 89.75 89.75 89.75 89.75 1.0K
13:33 89.75 89.83 89.73 89.80 7.8K
13:35 89.78 89.78 89.71 89.73 9.9K
13:36 89.67 89.93 89.67 89.89 13.5K
13:37 89.94 89.99 89.94 89.95 7.3K
13:38 89.94 89.95 89.94 89.94 1.1K
13:39 89.94 89.94 89.94 89.94 0.9K
13:40 89.97 90.02 89.96 90.02 4.3K
13:42 90.05 90.05 90.05 90.05 0.6K
13:43 90.00 90.00 89.98 89.98 2.2K
13:44 90.05 90.05 90.05 90.05 1.6K
13:45 90.10 90.20 90.10 90.17 3.6K
13:46 90.17 90.23 90.17 90.21 2.3K
13:47 90.20 90.34 90.20 90.34 3.8K
13:48 90.29 90.40 90.29 90.40 2.9K
13:49 90.41 90.49 90.41 90.41 1.1K
13:50 90.41 90.48 90.41 90.48 2.3K
13:51 90.44 90.51 90.44 90.51 2.6K
13:52 90.48 90.48 90.48 90.48 0.5K
13:53 90.51 90.51 90.48 90.48 1.1K
13:54 90.38 90.41 90.38 90.41 0.6K
13:55 90.39 90.39 90.37 90.37 2.3K
13:56 90.33 90.40 90.33 90.40 3.4K
13:57 90.38 90.38 90.38 90.38 0.9K
13:58 90.34 90.34 90.34 90.34 0.4K
13:59 90.36 90.40 90.35 90.40 2.6K
14:00 90.42 90.48 90.42 90.48 2.8K
14:01 90.45 90.49 90.45 90.47 3.5K
14:02 90.58 90.58 90.56 90.56 3.3K
14:03 90.61 90.61 90.57 90.57 3.2K
14:05 90.56 90.56 90.45 90.50 2.8K
14:06 90.42 90.45 90.42 90.44 1.7K
14:07 90.49 90.49 90.47 90.47 3.1K
14:08 90.44 90.52 90.44 90.52 1.5K
14:09 90.49 90.49 90.49 90.49 0.7K
14:10 90.48 90.48 90.42 90.47 2.2K
14:11 90.50 90.50 90.48 90.48 2.8K
14:12 90.48 90.48 90.43 90.47 2.8K
14:13 90.41 90.45 90.41 90.45 2.6K
14:14 90.47 90.54 90.46 90.46 3.9K
14:15 90.54 90.54 90.46 90.46 2.0K
14:16 90.43 90.43 90.43 90.43 0.6K
14:17 90.43 90.43 90.36 90.36 2.2K
14:18 90.30 90.30 90.29 90.29 0.8K
14:19 90.34 90.34 90.28 90.28 3.2K
14:20 90.29 90.29 90.29 90.29 0.5K
14:21 90.25 90.37 90.23 90.37 3.5K
14:22 90.38 90.40 90.38 90.40 1.6K
14:24 90.47 90.47 90.47 90.47 3.3K
14:25 90.41 90.41 90.37 90.37 1.8K
14:26 90.36 90.36 90.36 90.36 2.3K
14:27 90.31 90.38 90.31 90.32 1.9K
14:28 90.38 90.40 90.38 90.40 2.5K
14:29 90.36 90.36 90.31 90.31 2.4K
14:30 90.36 90.36 90.30 90.30 3.0K
14:31 90.30 90.34 90.26 90.34 3.7K
14:32 90.29 90.40 90.29 90.40 1.4K
14:33 90.42 90.43 90.37 90.43 6.2K
14:34 90.40 90.44 90.39 90.39 2.4K
14:36 90.39 90.44 90.39 90.44 2.7K
14:37 90.44 90.44 90.41 90.41 3.1K
14:38 90.43 90.43 90.32 90.34 2.7K
14:39 90.27 90.34 90.27 90.34 2.4K
14:40 90.19 90.24 90.19 90.21 4.7K
14:42 90.14 90.14 90.11 90.11 1.1K
14:43 90.13 90.13 90.08 90.08 1.7K
14:44 90.04 90.07 90.02 90.02 2.3K
14:45 90.02 90.02 90.00 90.00 3.8K
14:46 90.04 90.04 90.04 90.04 2.8K
14:47 89.96 89.98 89.96 89.97 4.4K
14:48 89.97 89.97 89.84 89.84 6.5K
14:49 89.91 89.91 89.91 89.91 2.2K
14:50 89.95 89.95 89.94 89.94 3.7K
14:51 89.93 89.93 89.92 89.92 6.8K
14:52 89.92 89.92 89.91 89.92 2.2K
14:53 89.92 89.98 89.92 89.98 4.2K
14:54 90.00 90.00 89.99 90.00 4.1K
14:55 89.93 89.95 89.90 89.90 5.9K
14:56 89.96 90.01 89.96 90.01 4.5K
14:57 90.04 90.04 90.04 90.04 2.9K
14:58 90.07 90.07 90.02 90.02 1.9K
14:59 90.02 90.03 90.02 90.03 1.9K
15:00 90.03 90.03 89.96 89.96 8.2K
15:01 89.93 89.96 89.93 89.93 1.3K
15:02 89.93 89.93 89.81 89.81 3.8K
15:03 89.77 89.77 89.77 89.77 0.9K
15:04 89.78 89.78 89.74 89.74 2.6K
15:05 89.74 89.74 89.74 89.74 1.2K
15:06 89.73 89.73 89.67 89.67 1.4K
15:07 89.63 89.69 89.63 89.69 4.1K
15:08 89.68 89.68 89.67 89.67 2.2K
15:09 89.67 89.67 89.65 89.65 2.4K
15:10 89.68 89.70 89.61 89.61 3.1K
15:11 89.60 89.62 89.57 89.57 4.4K
15:12 89.56 89.56 89.49 89.49 2.7K
15:13 89.41 89.41 89.36 89.41 3.2K
15:14 89.45 89.45 89.45 89.45 1.2K
15:15 89.45 89.52 89.45 89.52 3.7K
15:16 89.54 89.57 89.51 89.52 2.7K
15:17 89.47 89.50 89.46 89.50 6.0K
15:18 89.47 89.54 89.47 89.54 3.1K
15:19 89.57 89.57 89.49 89.50 3.6K
15:20 89.57 89.57 89.44 89.46 3.3K
15:21 89.41 89.41 89.37 89.37 1.8K
15:22 89.45 89.48 89.45 89.45 3.2K
15:23 89.45 89.52 89.45 89.52 6.5K
15:24 89.51 89.54 89.51 89.53 1.5K
15:25 89.51 89.56 89.50 89.56 7.9K
15:26 89.53 89.57 89.53 89.54 4.6K
15:27 89.56 89.56 89.49 89.50 3.0K
15:28 89.49 89.52 89.49 89.51 1.8K
15:29 89.52 89.54 89.50 89.50 4.5K
15:30 89.50 89.52 89.45 89.47 3.4K
15:31 89.46 89.59 89.46 89.59 7.4K
15:32 89.59 89.73 89.59 89.73 7.5K
15:33 89.72 89.72 89.68 89.72 2.9K
15:34 89.72 89.72 89.64 89.64 3.7K
15:35 89.65 89.66 89.65 89.65 2.1K
15:36 89.65 89.65 89.51 89.51 6.1K
15:37 89.56 89.56 89.49 89.54 5.5K
15:38 89.56 89.56 89.53 89.55 4.0K
15:39 89.55 89.55 89.49 89.54 2.6K
15:40 89.54 89.59 89.54 89.57 5.8K
15:41 89.58 89.59 89.57 89.57 3.3K
15:42 89.61 89.66 89.59 89.66 6.8K
15:43 89.67 89.77 89.67 89.77 5.3K
15:44 89.80 89.80 89.76 89.76 3.0K
15:45 89.79 89.82 89.79 89.79 5.2K
15:46 89.81 89.83 89.80 89.82 6.1K
15:47 89.82 89.86 89.82 89.84 3.9K
15:48 89.83 89.83 89.78 89.78 5.3K
15:49 89.80 89.80 89.76 89.79 4.9K
15:50 89.82 89.89 89.82 89.86 19.6K
15:51 89.86 89.88 89.80 89.83 9.8K
15:52 89.83 89.94 89.83 89.93 13.0K
15:53 89.93 89.95 89.90 89.90 22.0K
15:54 89.90 89.92 89.72 89.75 13.9K
15:55 89.85 89.89 89.78 89.89 26.6K
15:56 89.91 89.93 89.89 89.90 19.0K
15:57 89.91 89.94 89.90 89.93 25.5K
15:58 89.93 89.95 89.91 89.92 35.5K
15:59 89.92 89.95 89.87 89.93 482.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据