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 89.38 89.38 89.37 89.37 8.6K
09:31 89.18 89.18 89.18 89.18 0.4K
09:32 89.11 89.11 88.81 88.93 3.1K
09:33 88.84 88.96 88.83 88.96 2.6K
09:34 88.82 88.82 88.82 88.82 0.3K
09:35 88.82 89.04 88.77 89.04 5.7K
09:36 88.97 89.06 88.97 89.06 1.8K
09:37 88.99 89.02 88.83 88.83 2.8K
09:38 88.84 88.98 88.84 88.98 1.4K
09:39 88.95 89.03 88.95 89.03 0.5K
09:40 88.95 88.95 88.95 88.95 1.1K
09:41 88.75 88.75 88.71 88.71 2.5K
09:42 88.59 88.59 88.46 88.46 1.3K
09:43 88.56 88.59 88.56 88.59 1.5K
09:44 88.61 88.75 88.61 88.75 2.0K
09:45 88.63 88.66 88.49 88.49 5.2K
09:48 88.33 88.51 88.33 88.51 1.5K
09:49 88.34 88.34 88.34 88.34 1.7K
09:50 88.34 88.55 88.34 88.55 3.3K
09:51 88.42 88.55 88.42 88.55 0.8K
09:52 88.66 88.66 88.65 88.65 1.9K
09:53 88.58 88.70 88.49 88.49 3.1K
09:54 88.31 88.36 88.31 88.36 1.9K
09:55 88.33 88.33 88.21 88.33 4.2K
09:56 88.48 88.48 88.48 88.48 4.4K
09:59 88.81 88.81 88.69 88.69 3.5K
10:00 88.69 88.69 88.44 88.44 7.0K
10:01 88.38 88.38 88.19 88.19 3.9K
10:02 88.10 88.10 88.00 88.00 1.3K
10:03 88.08 88.15 88.08 88.15 3.6K
10:04 88.27 88.27 88.27 88.27 2.8K
10:06 88.22 88.52 88.22 88.52 2.6K
10:07 88.42 88.42 88.42 88.42 3.6K
10:08 88.46 88.46 88.46 88.46 2.3K
10:09 88.53 88.53 88.53 88.53 0.1K
10:10 88.46 88.46 88.46 88.46 4.2K
10:11 88.62 88.62 88.62 88.62 1.4K
10:12 88.62 88.62 88.62 88.62 0.3K
10:13 88.48 88.48 88.37 88.42 5.0K
10:14 88.36 88.36 88.36 88.36 1.2K
10:15 88.33 88.33 88.33 88.33 1.7K
10:16 88.34 88.41 88.34 88.34 1.1K
10:17 88.34 88.54 88.34 88.54 3.2K
10:18 88.60 88.60 88.48 88.60 0.8K
10:19 88.61 88.80 88.61 88.77 3.5K
10:20 88.71 88.71 88.71 88.71 0.3K
10:21 88.80 88.84 88.76 88.76 4.8K
10:22 88.88 88.94 88.88 88.94 1.9K
10:23 88.91 88.96 88.86 88.86 1.7K
10:24 88.84 88.84 88.75 88.75 2.8K
10:25 88.83 88.83 88.83 88.83 0.7K
10:26 88.81 88.81 88.81 88.81 1.0K
10:27 88.82 88.86 88.82 88.86 2.7K
10:28 88.86 88.86 88.71 88.71 4.9K
10:29 88.74 88.74 88.74 88.74 1.5K
10:31 88.66 88.66 88.66 88.66 3.2K
10:33 88.72 88.72 88.72 88.72 0.6K
10:34 88.75 88.83 88.75 88.83 1.9K
10:35 88.73 88.73 88.73 88.73 0.8K
10:36 88.65 88.65 88.65 88.65 1.1K
10:37 88.65 88.65 88.65 88.65 1.8K
10:38 88.65 88.66 88.64 88.64 1.8K
10:39 88.64 88.64 88.64 88.64 0.6K
10:40 88.67 88.67 88.67 88.67 0.2K
10:41 88.67 88.70 88.67 88.70 4.0K
10:42 88.75 88.75 88.75 88.75 0.5K
10:43 88.65 88.73 88.65 88.73 0.9K
10:44 88.80 88.80 88.72 88.74 4.4K
10:46 88.62 88.62 88.62 88.62 2.1K
10:48 88.62 88.62 88.62 88.62 0.9K
10:49 88.61 88.62 88.60 88.60 1.6K
10:50 88.66 88.68 88.66 88.68 0.6K
10:51 88.60 88.60 88.60 88.60 1.2K
10:52 88.67 88.74 88.67 88.74 2.4K
10:53 88.76 88.77 88.76 88.77 0.6K
10:54 88.69 88.69 88.68 88.68 4.2K
10:55 88.65 88.65 88.65 88.65 1.4K
10:56 88.68 88.68 88.68 88.68 0.5K
10:57 88.69 88.74 88.69 88.74 1.7K
10:58 88.74 88.74 88.74 88.74 0.8K
10:59 88.75 88.81 88.75 88.76 4.0K
11:00 88.77 88.77 88.70 88.76 2.9K
11:02 88.81 88.86 88.81 88.86 2.0K
11:03 89.04 89.04 89.01 89.01 2.7K
11:04 88.96 88.98 88.96 88.98 2.7K
11:05 89.02 89.02 89.02 89.02 0.7K
11:06 89.01 89.04 89.01 89.01 2.5K
11:07 89.01 89.01 89.01 89.01 2.4K
11:08 88.90 88.90 88.80 88.80 2.0K
11:09 88.86 88.86 88.86 88.86 0.5K
11:10 88.80 88.87 88.80 88.87 0.5K
11:11 88.88 88.88 88.88 88.88 0.4K
11:12 88.88 88.88 88.88 88.88 3.0K
11:13 88.82 88.82 88.76 88.76 2.9K
11:14 88.75 88.75 88.75 88.75 0.8K
11:15 88.73 88.73 88.72 88.72 0.5K
11:16 88.71 88.71 88.71 88.71 0.7K
11:17 88.60 88.60 88.48 88.48 6.0K
11:18 88.51 88.51 88.41 88.42 9.2K
11:19 88.38 88.38 88.38 88.38 0.4K
11:20 88.36 88.37 88.28 88.28 3.5K
11:21 88.27 88.34 88.27 88.31 1.0K
11:22 88.41 88.47 88.40 88.47 4.1K
11:23 88.51 88.51 88.50 88.51 3.6K
11:24 88.51 88.57 88.51 88.57 1.6K
11:25 88.60 88.63 88.60 88.62 1.1K
11:26 88.69 88.72 88.69 88.72 1.3K
11:27 88.71 88.71 88.71 88.71 0.1K
11:28 88.76 88.76 88.76 88.76 0.7K
11:29 88.80 88.80 88.78 88.80 3.1K
11:30 88.83 88.84 88.83 88.84 0.4K
11:31 88.83 88.83 88.77 88.77 2.2K
11:33 88.78 88.79 88.78 88.79 1.9K
11:34 88.80 88.83 88.80 88.83 0.6K
11:35 88.83 88.87 88.83 88.87 0.9K
11:36 88.84 88.93 88.84 88.93 2.6K
11:37 88.89 88.89 88.89 88.89 0.1K
11:38 88.92 88.95 88.88 88.88 0.9K
11:39 88.86 88.89 88.74 88.74 3.5K
11:40 88.74 88.74 88.74 88.74 0.9K
11:41 88.74 88.78 88.74 88.78 1.1K
11:42 88.75 88.75 88.71 88.71 2.6K
11:43 88.65 88.65 88.62 88.62 1.0K
11:44 88.64 88.69 88.64 88.69 1.9K
11:46 88.71 88.71 88.64 88.64 3.6K
11:50 88.55 88.55 88.55 88.55 1.5K
11:51 88.51 88.53 88.46 88.46 2.4K
11:52 88.50 88.50 88.50 88.50 0.5K
11:53 88.49 88.49 88.49 88.49 1.3K
11:54 88.56 88.56 88.56 88.56 1.0K
11:55 88.61 88.61 88.61 88.61 0.3K
11:56 88.61 88.61 88.53 88.53 1.4K
11:57 88.56 88.56 88.56 88.56 0.2K
11:58 88.53 88.53 88.52 88.52 0.4K
11:59 88.58 88.60 88.58 88.60 0.6K
12:00 88.57 88.64 88.57 88.64 1.2K
12:01 88.58 88.58 88.53 88.53 1.4K
12:02 88.55 88.55 88.51 88.51 1.5K
12:03 88.54 88.54 88.54 88.54 0.7K
12:04 88.54 88.55 88.54 88.55 2.7K
12:05 88.60 88.60 88.53 88.53 2.7K
12:07 88.59 88.59 88.59 88.59 1.0K
12:08 88.59 88.60 88.59 88.60 0.4K
12:09 88.53 88.53 88.53 88.53 1.6K
12:10 88.57 88.57 88.57 88.57 0.5K
12:11 88.63 88.63 88.63 88.63 0.3K
12:12 88.50 88.50 88.46 88.46 3.8K
12:13 88.46 88.46 88.46 88.46 1.0K
12:14 88.46 88.46 88.46 88.46 0.3K
12:15 88.48 88.53 88.48 88.53 3.0K
12:16 88.55 88.57 88.55 88.57 1.5K
12:17 88.59 88.59 88.59 88.59 0.2K
12:18 88.59 88.59 88.59 88.59 0.6K
12:19 88.62 88.62 88.57 88.57 1.1K
12:20 88.54 88.54 88.54 88.54 0.8K
12:21 88.56 88.56 88.53 88.54 5.7K
12:22 88.54 88.54 88.54 88.54 1.5K
12:23 88.59 88.59 88.59 88.59 0.2K
12:24 88.60 88.60 88.59 88.59 0.9K
12:26 88.61 88.61 88.61 88.61 0.6K
12:27 88.53 88.55 88.53 88.55 4.8K
12:28 88.53 88.53 88.53 88.53 0.2K
12:29 88.53 88.54 88.53 88.54 1.4K
12:30 88.55 88.55 88.55 88.55 0.8K
12:31 88.65 88.65 88.55 88.55 3.0K
12:32 88.65 88.68 88.65 88.68 1.4K
12:33 88.71 88.71 88.69 88.69 1.8K
12:34 88.69 88.69 88.69 88.69 0.4K
12:35 88.66 88.66 88.66 88.66 1.1K
12:36 88.59 88.59 88.59 88.59 2.2K
12:37 88.58 88.59 88.58 88.59 1.0K
12:38 88.57 88.61 88.57 88.61 1.5K
12:39 88.59 88.59 88.57 88.57 0.5K
12:40 88.59 88.59 88.59 88.59 2.9K
12:42 88.60 88.60 88.57 88.59 3.4K
12:43 88.51 88.51 88.51 88.51 0.2K
12:44 88.51 88.54 88.51 88.54 1.8K
12:45 88.58 88.63 88.58 88.61 5.3K
12:46 88.65 88.67 88.65 88.67 1.7K
12:47 88.68 88.69 88.68 88.69 1.0K
12:49 88.64 88.64 88.63 88.63 2.2K
12:50 88.63 88.63 88.63 88.63 1.4K
12:52 88.60 88.60 88.60 88.60 1.1K
12:54 88.61 88.61 88.61 88.61 1.0K
12:55 88.52 88.52 88.52 88.52 0.5K
12:56 88.53 88.53 88.52 88.52 1.3K
12:57 88.47 88.47 88.46 88.46 2.7K
12:58 88.42 88.42 88.36 88.36 1.1K
12:59 88.34 88.35 88.33 88.35 1.0K
13:00 88.35 88.35 88.35 88.35 1.7K
13:01 88.27 88.31 88.27 88.31 2.1K
13:02 88.31 88.31 88.31 88.31 0.5K
13:03 88.31 88.31 88.31 88.31 0.8K
13:04 88.23 88.23 88.23 88.23 1.8K
13:05 88.15 88.15 88.15 88.15 1.8K
13:10 88.18 88.18 88.18 88.18 0.7K
13:11 88.23 88.26 88.19 88.19 5.9K
13:12 88.20 88.20 88.18 88.18 3.3K
13:13 88.14 88.14 88.14 88.14 0.7K
13:14 88.17 88.17 88.17 88.17 0.9K
13:15 88.20 88.20 88.20 88.20 0.2K
13:16 88.12 88.14 88.12 88.14 3.3K
13:17 88.13 88.15 88.12 88.15 2.1K
13:18 88.17 88.17 88.17 88.17 0.8K
13:19 88.24 88.24 88.24 88.24 0.8K
13:20 88.25 88.25 88.25 88.25 0.6K
13:21 88.28 88.28 88.28 88.28 1.0K
13:22 88.26 88.31 88.26 88.31 0.6K
13:23 88.21 88.26 88.21 88.26 1.0K
13:24 88.21 88.21 88.21 88.21 1.0K
13:26 88.23 88.23 88.23 88.23 1.1K
13:27 88.26 88.26 88.26 88.26 1.0K
13:28 88.21 88.21 88.21 88.21 0.2K
13:29 88.23 88.23 88.20 88.23 1.0K
13:30 88.24 88.27 88.24 88.27 0.7K
13:31 88.24 88.30 88.24 88.30 1.6K
13:32 88.25 88.25 88.23 88.23 1.9K
13:33 88.22 88.24 88.22 88.23 0.7K
13:34 88.24 88.26 88.23 88.23 4.1K
13:35 88.23 88.24 88.23 88.24 2.4K
13:36 88.17 88.17 88.15 88.15 1.8K
13:37 88.08 88.08 88.08 88.08 0.5K
13:38 88.01 88.03 88.01 88.03 1.0K
13:39 88.09 88.10 88.09 88.10 2.9K
13:40 88.12 88.12 88.12 88.12 0.7K
13:41 88.07 88.07 88.07 88.07 1.4K
13:43 88.15 88.17 88.15 88.17 1.6K
13:45 88.21 88.29 88.21 88.28 3.2K
13:46 88.26 88.28 88.21 88.21 5.2K
13:47 88.15 88.15 88.15 88.15 1.1K
13:48 88.09 88.11 88.09 88.11 2.1K
13:50 88.09 88.09 88.03 88.03 2.4K
13:51 88.02 88.02 88.02 88.02 0.3K
13:52 87.89 87.89 87.85 87.85 1.4K
13:53 87.89 87.89 87.89 87.89 0.7K
13:54 87.91 87.93 87.91 87.92 1.6K
13:56 87.98 87.99 87.97 87.99 1.7K
13:57 87.97 88.01 87.97 88.01 1.5K
13:59 88.00 88.00 88.00 88.00 0.5K
14:00 88.04 88.05 88.04 88.05 0.9K
14:01 88.05 88.14 88.05 88.14 2.9K
14:02 88.10 88.10 88.07 88.07 3.1K
14:03 88.05 88.05 87.95 87.95 3.9K
14:04 87.85 87.85 87.85 87.85 0.9K
14:05 87.83 87.83 87.83 87.83 1.0K
14:07 87.83 87.94 87.83 87.94 2.6K
14:08 87.94 87.95 87.94 87.95 1.0K
14:09 88.01 88.01 87.91 87.91 3.6K
14:12 87.84 87.89 87.84 87.89 0.8K
14:13 87.89 87.89 87.89 87.89 1.3K
14:15 87.96 87.96 87.96 87.96 1.3K
14:16 87.97 88.02 87.97 88.02 2.0K
14:18 87.96 87.96 87.96 87.96 1.0K
14:19 88.01 88.01 88.00 88.00 1.4K
14:20 88.03 88.03 88.03 88.03 0.4K
14:21 88.01 88.01 87.98 88.00 2.7K
14:22 87.98 87.98 87.98 87.98 1.5K
14:23 87.98 88.00 87.95 88.00 1.4K
14:24 88.01 88.01 88.00 88.00 1.9K
14:26 88.04 88.04 88.04 88.04 1.0K
14:27 88.00 88.00 88.00 88.00 4.3K
14:28 87.95 87.95 87.95 87.95 1.1K
14:29 88.04 88.04 88.04 88.04 1.1K
14:30 88.00 88.00 87.99 87.99 1.5K
14:31 87.96 87.97 87.96 87.97 2.5K
14:33 87.91 87.91 87.72 87.72 3.0K
14:34 87.76 87.77 87.75 87.77 3.4K
14:36 87.77 87.77 87.76 87.76 0.7K
14:37 87.73 87.73 87.73 87.73 0.6K
14:38 87.72 87.72 87.70 87.70 1.9K
14:39 87.71 87.71 87.71 87.71 0.3K
14:40 87.71 87.71 87.68 87.68 2.3K
14:41 87.64 87.66 87.64 87.66 3.0K
14:42 87.60 87.60 87.60 87.60 0.6K
14:43 87.65 87.68 87.65 87.68 1.1K
14:44 87.72 87.72 87.72 87.72 1.5K
14:45 87.75 87.75 87.75 87.75 0.9K
14:46 87.76 87.76 87.76 87.76 0.6K
14:48 87.77 87.77 87.76 87.76 0.5K
14:49 87.76 87.76 87.67 87.75 4.6K
14:50 87.71 87.71 87.70 87.71 1.1K
14:51 87.72 87.72 87.72 87.72 0.8K
14:52 87.72 87.72 87.72 87.72 1.2K
14:53 87.75 87.75 87.72 87.75 2.0K
14:54 87.78 87.78 87.68 87.68 4.0K
14:55 87.68 87.68 87.62 87.62 2.0K
14:56 87.62 87.62 87.55 87.55 2.1K
14:57 87.55 87.56 87.54 87.54 1.4K
14:58 87.56 87.56 87.49 87.49 1.7K
14:59 87.50 87.50 87.49 87.50 1.5K
15:00 87.46 87.48 87.36 87.36 1.9K
15:01 87.38 87.38 87.35 87.35 1.7K
15:02 87.29 87.34 87.28 87.28 19.7K
15:03 87.27 87.27 87.25 87.27 1.4K
15:04 87.26 87.30 87.26 87.26 1.2K
15:05 87.27 87.27 87.26 87.26 0.7K
15:06 87.30 87.30 87.19 87.23 8.8K
15:07 87.23 87.24 87.17 87.18 32.1K
15:08 87.18 87.18 87.10 87.13 7.3K
15:09 87.15 87.26 87.05 87.26 20.9K
15:10 87.37 87.37 87.20 87.20 12.6K
15:11 87.24 87.25 87.22 87.25 4.5K
15:12 87.15 87.15 86.85 86.91 42.8K
15:13 86.94 87.00 86.91 86.92 6.1K
15:14 86.99 87.10 86.99 87.04 6.1K
15:15 87.04 87.11 86.98 86.98 5.2K
15:16 86.99 87.10 86.99 87.10 3.6K
15:17 87.11 87.28 87.11 87.28 18.0K
15:18 87.23 87.37 87.23 87.31 13.7K
15:19 87.32 87.32 87.29 87.32 4.7K
15:20 87.34 87.64 87.34 87.64 9.2K
15:21 87.61 87.62 87.61 87.62 2.8K
15:22 87.72 87.76 87.72 87.76 2.9K
15:23 87.68 87.72 87.62 87.64 57.7K
15:24 87.53 87.54 87.51 87.54 8.1K
15:25 87.47 87.57 87.47 87.56 28.9K
15:26 87.60 87.60 87.45 87.45 11.8K
15:27 87.51 87.56 87.45 87.56 4.6K
15:28 87.60 87.66 87.50 87.57 55.9K
15:29 87.56 87.83 87.56 87.83 208.1K
15:30 87.84 87.87 87.72 87.72 23.0K
15:31 87.76 87.76 87.76 87.76 0.2K
15:32 87.90 87.93 87.88 87.88 2.8K
15:33 87.92 87.92 87.87 87.91 2.4K
15:34 87.91 88.03 87.91 87.99 4.5K
15:35 88.02 88.06 88.02 88.05 4.1K
15:36 88.06 88.09 88.01 88.01 4.9K
15:37 88.02 88.02 87.86 87.86 6.5K
15:38 87.89 87.92 87.86 87.86 3.4K
15:39 87.88 87.88 87.84 87.87 4.6K
15:40 87.87 87.87 87.75 87.75 5.1K
15:41 87.75 87.80 87.74 87.79 2.2K
15:42 87.71 87.80 87.71 87.76 3.8K
15:43 87.73 87.73 87.62 87.67 11.4K
15:44 87.63 87.68 87.60 87.68 8.5K
15:45 87.67 87.77 87.67 87.76 4.3K
15:46 87.73 87.85 87.73 87.80 7.3K
15:47 87.80 87.94 87.80 87.94 6.1K
15:48 87.91 87.99 87.87 87.87 8.3K
15:49 87.86 87.86 87.86 87.86 6.1K
15:50 87.81 87.82 87.68 87.71 8.5K
15:51 87.67 87.67 87.56 87.56 7.0K
15:52 87.52 87.66 87.52 87.63 7.5K
15:53 87.68 87.76 87.68 87.70 12.5K
15:54 87.70 87.87 87.68 87.87 6.8K
15:55 87.80 87.83 87.61 87.61 19.4K
15:56 87.68 87.74 87.66 87.71 23.8K
15:57 87.71 87.78 87.66 87.70 25.1K
15:58 87.72 87.73 87.59 87.63 39.5K
15:59 87.60 87.62 87.48 87.54 697.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据