Elastic

ESTC
🏛️ usa →
84.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 78.96 79.02 78.96 79.02 7.6K
09:33 79.05 79.05 79.05 79.05 2.2K
09:34 78.55 78.69 78.55 78.69 2.7K
09:35 78.73 78.74 78.73 78.74 1.3K
09:36 78.72 78.72 78.72 78.72 0.2K
09:37 78.74 79.04 78.73 79.04 1.1K
09:39 78.75 79.32 78.75 78.99 2.0K
09:40 78.76 78.80 78.76 78.80 0.8K
09:41 78.82 78.82 78.81 78.82 0.9K
09:42 78.80 78.80 78.80 78.80 0.2K
09:43 78.80 78.80 78.80 78.80 0.2K
09:44 78.99 79.22 78.99 79.22 1.3K
09:45 78.79 78.83 78.79 78.79 3.3K
09:46 78.86 78.90 78.83 78.83 1.2K
09:47 78.86 78.87 78.83 78.87 1.7K
09:48 78.92 78.92 78.92 78.92 0.7K
09:49 78.65 78.86 78.57 78.86 6.4K
09:50 78.88 78.88 78.88 78.88 1.1K
09:51 79.10 79.10 79.09 79.09 0.6K
09:52 79.07 79.07 79.07 79.07 0.4K
09:53 79.00 79.11 78.98 79.11 2.8K
09:54 79.11 79.11 79.11 79.11 1.0K
09:55 79.14 79.22 79.09 79.09 2.9K
09:56 79.16 79.16 79.12 79.11 0.9K
09:57 79.15 79.15 79.15 79.15 0.8K
09:58 79.16 79.16 79.07 79.07 1.4K
09:59 79.07 79.07 79.07 79.07 0.5K
10:00 78.98 79.05 78.98 78.99 2.4K
10:01 79.00 79.03 78.96 79.03 1.9K
10:02 78.85 78.85 78.70 78.69 4.3K
10:03 78.68 78.79 78.64 78.79 1.3K
10:04 78.60 78.60 78.60 78.60 0.4K
10:05 78.67 78.67 78.63 78.63 1.9K
10:06 78.63 78.63 78.57 78.60 2.5K
10:07 78.53 78.53 78.45 78.45 2.0K
10:08 78.48 78.54 78.48 78.54 1.8K
10:09 78.47 78.56 78.47 78.56 4.1K
10:10 78.52 78.56 78.52 78.56 1.3K
10:11 78.52 78.52 78.52 78.52 2.9K
10:12 78.30 78.30 78.30 78.30 0.9K
10:13 78.34 78.36 78.34 78.36 1.0K
10:14 78.37 78.71 78.37 78.71 8.3K
10:15 78.63 78.63 78.59 78.59 4.0K
10:16 78.60 78.65 78.60 78.65 2.5K
10:17 78.65 78.65 78.54 78.54 5.3K
10:18 78.48 78.48 78.39 78.39 2.6K
10:19 78.38 78.38 78.23 78.23 1.4K
10:20 78.34 78.34 78.21 78.23 8.9K
10:21 78.24 78.25 78.23 78.24 2.3K
10:22 78.24 78.25 78.24 78.25 2.1K
10:23 78.10 78.19 78.10 78.16 5.6K
10:24 78.08 78.08 77.98 78.00 2.3K
10:25 78.09 78.16 78.09 78.16 5.4K
10:26 78.14 78.14 78.08 78.08 4.4K
10:27 78.02 78.02 77.99 77.99 1.9K
10:28 77.95 77.95 77.95 77.95 1.8K
10:29 77.95 77.95 77.95 77.95 1.0K
10:30 78.05 78.05 78.00 78.04 1.5K
10:31 78.05 78.05 78.05 78.05 2.0K
10:32 78.02 78.02 77.87 77.95 5.2K
10:34 77.77 77.77 77.72 77.72 2.2K
10:35 77.79 77.79 77.65 77.65 2.0K
10:36 77.66 77.69 77.56 77.64 3.3K
10:37 77.64 77.70 77.56 77.56 5.7K
10:38 77.72 77.72 77.72 77.72 0.8K
10:39 77.65 77.65 77.54 77.54 1.8K
10:40 77.60 77.60 77.60 77.60 1.3K
10:41 77.63 77.64 77.55 77.55 3.7K
10:42 77.54 77.65 77.54 77.65 1.7K
10:43 77.56 77.73 77.55 77.72 5.6K
10:44 77.75 77.75 77.75 77.75 0.8K
10:45 77.72 77.79 77.68 77.79 3.0K
10:46 77.90 77.90 77.81 77.81 0.6K
10:47 77.76 77.82 77.76 77.82 4.2K
10:48 77.79 77.79 77.79 77.79 1.2K
10:49 77.86 77.86 77.76 77.76 3.8K
10:50 77.62 77.62 77.62 77.62 0.8K
10:51 77.58 77.58 77.58 77.58 1.5K
10:52 77.60 77.60 77.57 77.57 4.2K
10:53 77.62 77.62 77.62 77.61 1.3K
10:55 77.62 77.62 77.62 77.62 2.0K
10:56 77.52 77.57 77.52 77.57 2.8K
10:57 77.53 77.59 77.53 77.59 3.4K
10:59 77.64 77.64 77.45 77.53 2.7K
11:00 77.52 77.52 77.52 77.52 1.0K
11:02 77.42 77.46 77.35 77.35 3.3K
11:03 77.42 77.42 77.42 77.42 0.2K
11:04 77.42 77.55 77.42 77.55 4.5K
11:05 77.55 77.59 77.52 77.52 4.0K
11:06 77.50 77.51 77.46 77.46 3.8K
11:07 77.45 77.45 77.45 77.44 4.0K
11:08 77.49 77.49 77.45 77.44 0.7K
11:09 77.44 77.44 77.43 77.43 0.9K
11:10 77.48 77.48 77.43 77.47 4.2K
11:11 77.50 77.58 77.50 77.54 5.6K
11:12 77.45 77.45 77.43 77.43 2.0K
11:13 77.49 77.50 77.49 77.50 0.7K
11:14 77.48 77.48 77.48 77.47 0.5K
11:15 77.43 77.54 77.43 77.54 2.2K
11:16 77.55 77.55 77.46 77.46 1.9K
11:18 77.43 77.43 77.43 77.43 3.5K
11:19 77.43 77.43 77.39 77.41 2.5K
11:20 77.42 77.61 77.42 77.61 8.3K
11:21 77.58 77.58 77.52 77.54 2.9K
11:22 77.54 77.54 77.54 77.54 0.4K
11:23 77.59 77.59 77.59 77.58 0.6K
11:24 77.61 77.61 77.61 77.61 0.4K
11:25 77.51 77.51 77.51 77.51 2.3K
11:26 77.48 77.48 77.48 77.48 1.0K
11:27 77.53 77.54 77.53 77.54 4.1K
11:28 77.54 77.54 77.54 77.54 0.2K
11:29 77.52 77.56 77.44 77.56 0.9K
11:30 77.53 77.57 77.53 77.57 1.8K
11:31 77.55 77.55 77.48 77.48 1.7K
11:32 77.45 77.51 77.45 77.51 4.0K
11:33 77.49 77.49 77.49 77.49 3.6K
11:34 77.53 77.58 77.47 77.47 9.3K
11:35 77.50 77.50 77.47 77.47 1.8K
11:36 77.46 77.46 77.46 77.46 1.0K
11:37 77.48 77.51 77.47 77.50 2.8K
11:38 77.44 77.44 77.44 77.44 0.7K
11:39 77.45 77.45 77.43 77.43 2.5K
11:40 77.52 77.52 77.52 77.52 0.8K
11:41 77.46 77.50 77.46 77.50 1.7K
11:42 77.44 77.50 77.44 77.50 0.9K
11:43 77.50 77.50 77.40 77.49 2.1K
11:45 77.44 77.44 77.44 77.44 0.3K
11:46 77.44 77.44 77.37 77.40 4.5K
11:47 77.44 77.44 77.44 77.44 1.3K
11:49 77.44 77.44 77.44 77.44 1.2K
11:50 77.44 77.44 77.44 77.44 0.7K
11:51 77.44 77.46 77.43 77.43 0.9K
11:52 77.43 77.43 77.39 77.43 2.7K
11:53 77.45 77.49 77.45 77.49 1.6K
11:54 77.46 77.48 77.46 77.46 4.5K
11:55 77.52 77.52 77.49 77.49 0.4K
11:56 77.47 77.47 77.47 77.47 1.5K
11:57 77.49 77.50 77.49 77.50 1.4K
11:58 77.43 77.43 77.43 77.43 1.5K
11:59 77.43 77.53 77.43 77.53 1.7K
12:00 77.60 77.60 77.60 77.60 5.2K
12:02 77.50 77.50 77.43 77.46 3.1K
12:03 77.49 77.49 77.49 77.49 1.5K
12:05 77.58 77.58 77.58 77.58 1.6K
12:07 77.56 77.56 77.56 77.56 0.1K
12:08 77.57 77.57 77.50 77.53 0.9K
12:09 77.53 77.54 77.53 77.54 1.1K
12:10 77.60 77.69 77.60 77.61 9.9K
12:13 77.67 77.78 77.67 77.78 2.5K
12:14 77.78 77.78 77.78 77.78 1.0K
12:16 77.85 77.85 77.80 77.80 1.4K
12:19 77.80 77.80 77.80 77.80 1.6K
12:20 77.72 77.73 77.72 77.73 3.6K
12:21 77.76 77.76 77.76 77.76 1.9K
12:22 77.76 77.76 77.73 77.74 1.4K
12:23 77.68 77.68 77.68 77.68 1.1K
12:24 77.58 77.58 77.58 77.58 1.2K
12:25 77.52 77.52 77.52 77.52 1.4K
12:27 77.53 77.53 77.53 77.53 0.1K
12:28 77.53 77.53 77.52 77.52 1.1K
12:29 77.52 77.60 77.52 77.56 11.0K
12:30 77.56 77.63 77.56 77.63 4.8K
12:31 77.62 77.62 77.62 77.62 0.5K
12:32 77.66 77.67 77.66 77.67 0.6K
12:33 77.59 77.59 77.58 77.58 1.9K
12:34 77.58 77.58 77.58 77.58 0.1K
12:35 77.57 77.57 77.57 77.57 1.2K
12:37 77.58 77.58 77.52 77.52 0.7K
12:38 77.55 77.55 77.53 77.53 1.3K
12:39 77.53 77.53 77.51 77.51 2.2K
12:40 77.47 77.47 77.46 77.46 2.1K
12:41 77.48 77.49 77.48 77.48 3.6K
12:42 77.41 77.41 77.41 77.41 0.6K
12:44 77.47 77.47 77.47 77.47 0.8K
12:46 77.43 77.43 77.43 77.43 0.7K
12:47 77.36 77.36 77.36 77.36 2.5K
12:50 77.33 77.33 77.33 77.33 0.6K
12:51 77.36 77.36 77.29 77.29 4.0K
12:52 77.29 77.29 77.25 77.25 2.3K
12:53 77.31 77.31 77.31 77.31 0.5K
12:54 77.32 77.38 77.32 77.32 1.9K
12:55 77.34 77.36 77.34 77.36 1.4K
12:56 77.31 77.31 77.31 77.31 0.8K
12:57 77.31 77.32 77.31 77.32 1.6K
12:58 77.31 77.31 77.31 77.31 0.2K
12:59 77.31 77.34 77.31 77.34 0.6K
13:00 77.32 77.32 77.28 77.28 0.9K
13:01 77.26 77.26 77.26 77.26 5.6K
13:03 77.22 77.22 77.22 77.22 0.1K
13:04 77.24 77.25 77.24 77.25 2.9K
13:05 77.26 77.31 77.26 77.31 5.6K
13:06 77.36 77.36 77.36 77.36 0.7K
13:07 77.37 77.37 77.37 77.37 1.1K
13:09 77.32 77.32 77.32 77.32 0.6K
13:10 77.24 77.24 77.23 77.23 3.0K
13:12 77.26 77.26 77.26 77.26 0.6K
13:13 77.24 77.26 77.24 77.26 3.2K
13:14 77.28 77.28 77.28 77.28 2.1K
13:17 77.27 77.27 77.27 77.27 1.1K
13:18 77.27 77.27 77.27 77.27 0.9K
13:19 77.29 77.51 77.29 77.51 4.8K
13:20 77.43 77.51 77.43 77.45 1.0K
13:21 77.44 77.44 77.44 77.44 0.6K
13:22 77.50 77.50 77.50 77.50 0.4K
13:23 77.41 77.41 77.41 77.41 2.4K
13:24 77.40 77.40 77.40 77.40 2.6K
13:27 77.36 77.36 77.36 77.36 1.5K
13:29 77.34 77.34 77.34 77.34 1.6K
13:30 77.36 77.36 77.36 77.36 2.6K
13:32 77.35 77.35 77.35 77.35 0.8K
13:33 77.35 77.35 77.30 77.30 2.8K
13:35 77.22 77.22 77.17 77.17 4.0K
13:36 77.24 77.24 77.24 77.24 0.7K
13:37 77.23 77.23 77.23 77.23 0.4K
13:38 77.20 77.20 77.18 77.18 0.8K
13:39 77.15 77.15 77.15 77.15 4.2K
13:41 77.14 77.14 77.14 77.14 1.2K
13:43 77.15 77.15 77.11 77.11 2.2K
13:44 77.09 77.09 77.09 77.09 1.6K
13:46 77.11 77.11 77.11 77.11 2.6K
13:48 77.11 77.32 77.11 77.32 11.6K
13:50 77.54 77.54 77.54 77.54 1.7K
13:51 77.58 77.58 77.47 77.47 2.8K
13:52 77.46 77.46 77.46 77.46 0.5K
13:53 77.46 77.46 77.46 77.46 2.2K
13:54 77.40 77.46 77.35 77.35 2.7K
13:56 77.40 77.40 77.40 77.40 1.3K
13:57 77.50 77.50 77.45 77.45 1.1K
13:58 77.50 77.50 77.50 77.50 1.2K
14:00 77.43 77.44 77.43 77.44 1.5K
14:01 77.50 77.50 77.50 77.50 2.2K
14:03 77.41 77.50 77.41 77.50 5.8K
14:04 77.50 77.50 77.50 77.50 0.2K
14:05 77.52 77.52 77.52 77.52 0.3K
14:06 77.53 77.65 77.53 77.65 1.1K
14:07 77.56 77.66 77.56 77.60 1.2K
14:08 77.66 77.67 77.66 77.67 1.3K
14:09 77.67 77.74 77.67 77.74 4.3K
14:10 77.74 77.74 77.71 77.74 2.2K
14:11 77.71 77.71 77.64 77.64 4.6K
14:12 77.64 77.64 77.60 77.60 2.1K
14:13 77.58 77.58 77.58 77.58 1.9K
14:14 77.56 77.56 77.55 77.55 1.0K
14:17 77.65 77.65 77.62 77.62 3.8K
14:18 77.62 77.62 77.62 77.62 0.1K
14:19 77.65 77.65 77.60 77.62 4.0K
14:20 77.57 77.57 77.56 77.56 1.7K
14:21 77.62 77.62 77.62 77.62 3.1K
14:22 77.68 77.68 77.68 77.68 1.3K
14:23 77.63 77.63 77.63 77.63 0.6K
14:24 77.66 77.66 77.66 77.66 2.7K
14:26 77.71 77.71 77.71 77.71 1.0K
14:27 77.70 77.74 77.70 77.74 1.5K
14:28 77.73 77.73 77.70 77.72 1.7K
14:29 77.70 77.70 77.67 77.68 2.0K
14:30 77.71 77.73 77.71 77.73 1.9K
14:31 77.73 77.73 77.69 77.72 1.7K
14:32 77.73 77.74 77.72 77.72 4.2K
14:36 77.75 77.75 77.74 77.74 2.7K
14:37 77.68 77.68 77.68 77.68 6.0K
14:40 77.75 77.75 77.74 77.74 1.2K
14:41 77.75 77.79 77.75 77.79 3.2K
14:42 77.84 77.84 77.84 77.83 2.6K
14:44 77.84 77.84 77.77 77.82 2.5K
14:45 77.82 77.82 77.82 77.82 0.7K
14:46 77.83 77.83 77.83 77.83 0.5K
14:47 77.90 77.90 77.84 77.84 0.5K
14:48 77.85 77.89 77.85 77.85 1.8K
14:49 77.89 77.89 77.82 77.82 4.0K
14:50 77.89 77.89 77.86 77.86 3.2K
14:51 77.87 77.87 77.87 77.87 1.2K
14:52 77.88 77.90 77.88 77.90 6.4K
14:54 77.95 77.99 77.95 77.98 2.1K
14:55 78.01 78.02 78.01 78.02 4.1K
14:58 78.01 78.01 77.97 77.99 3.8K
14:59 77.99 78.01 77.89 77.89 6.4K
15:00 77.89 77.89 77.89 77.89 5.6K
15:01 77.84 77.84 77.84 77.84 2.0K
15:02 77.82 77.82 77.82 77.82 1.0K
15:03 77.82 77.82 77.79 77.79 0.4K
15:04 77.84 77.84 77.84 77.84 2.4K
15:05 77.86 77.86 77.79 77.79 3.1K
15:07 77.80 77.80 77.79 77.79 5.2K
15:08 77.82 77.85 77.82 77.85 4.7K
15:09 77.77 77.82 77.77 77.82 3.8K
15:10 77.83 77.83 77.80 77.80 3.7K
15:11 77.73 77.75 77.73 77.75 3.1K
15:12 77.74 77.76 77.74 77.76 4.2K
15:13 77.75 77.75 77.75 77.75 1.7K
15:14 77.77 77.77 77.77 77.77 1.2K
15:15 77.78 77.78 77.78 77.78 0.5K
15:16 77.80 77.81 77.79 77.81 3.3K
15:17 77.76 77.80 77.74 77.80 2.5K
15:18 77.81 77.81 77.77 77.77 2.6K
15:19 77.76 77.78 77.75 77.75 2.4K
15:20 77.75 77.80 77.75 77.80 2.1K
15:21 77.83 77.85 77.81 77.81 5.6K
15:22 77.84 77.84 77.84 77.84 2.7K
15:23 77.82 77.82 77.79 77.81 4.8K
15:24 77.84 77.84 77.82 77.82 4.0K
15:25 77.73 77.73 77.73 77.73 24.4K
15:26 77.77 77.77 77.66 77.72 26.9K
15:27 77.76 77.78 77.76 77.78 4.5K
15:28 77.81 77.82 77.79 77.79 9.1K
15:29 77.79 77.82 77.79 77.82 5.2K
15:30 77.82 77.82 77.82 77.82 1.9K
15:31 77.90 77.93 77.88 77.93 6.5K
15:32 77.91 77.91 77.89 77.89 1.6K
15:33 77.90 77.90 77.77 77.77 5.2K
15:34 77.77 77.85 77.77 77.84 10.1K
15:35 77.79 77.86 77.79 77.86 13.2K
15:36 77.85 77.85 77.75 77.79 7.5K
15:37 77.74 77.74 77.72 77.72 5.0K
15:38 77.74 77.77 77.63 77.70 34.7K
15:39 77.70 77.70 77.60 77.60 10.0K
15:40 77.55 77.55 77.55 77.55 1.5K
15:41 77.60 77.64 77.60 77.63 4.6K
15:42 77.66 77.66 77.62 77.63 3.1K
15:43 77.60 77.64 77.57 77.57 8.0K
15:44 77.56 77.56 77.56 77.56 1.5K
15:45 77.56 77.66 77.56 77.63 10.6K
15:46 77.61 77.61 77.59 77.59 2.7K
15:47 77.55 77.61 77.55 77.61 6.8K
15:48 77.57 77.61 77.57 77.59 6.3K
15:49 77.62 77.62 77.57 77.60 10.7K
15:50 77.62 77.83 77.62 77.83 9.2K
15:51 77.71 77.79 77.71 77.75 48.9K
15:52 77.75 77.75 77.69 77.70 4.1K
15:53 77.69 77.69 77.66 77.68 7.8K
15:54 77.65 77.78 77.65 77.70 31.9K
15:55 77.67 77.71 77.61 77.70 34.7K
15:56 77.66 77.73 77.63 77.73 15.4K
15:57 77.70 77.80 77.68 77.80 19.4K
15:58 77.80 77.81 77.74 77.80 33.4K
15:59 77.82 77.82 77.58 77.58 1,150.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available