Elastic

ESTC
🏛️ usa →
87.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 88.14 88.14 87.87 87.87 23.2K
09:31 87.87 87.87 87.56 87.56 1.8K
09:32 87.45 87.64 87.33 87.64 1.4K
09:34 87.26 87.26 87.26 87.26 0.4K
09:35 88.00 88.00 87.71 87.71 0.4K
09:37 87.39 87.69 87.39 87.69 0.5K
09:38 87.80 87.80 87.60 87.63 1.8K
09:39 87.55 87.55 87.55 87.55 1.4K
09:40 87.55 87.55 87.25 87.43 1.6K
09:41 87.60 87.84 87.60 87.84 1.9K
09:43 87.59 87.59 87.59 87.59 0.5K
09:45 87.26 87.45 87.26 87.30 3.8K
09:46 87.45 87.45 87.45 87.45 1.0K
09:47 87.34 87.34 87.14 87.25 1.1K
09:48 87.10 87.10 87.10 87.10 0.3K
09:49 87.25 87.36 87.25 87.36 6.9K
09:51 86.90 86.90 86.81 86.81 1.6K
09:52 86.94 86.94 86.94 86.94 0.8K
09:53 86.51 86.63 86.51 86.63 1.1K
09:54 86.53 86.72 86.50 86.50 26.7K
09:55 86.53 86.53 86.50 86.52 0.7K
09:56 86.34 86.34 86.34 86.34 0.5K
09:57 86.52 86.53 86.36 86.36 1.6K
09:58 86.46 86.46 86.46 86.46 0.5K
09:59 86.44 86.44 86.44 86.44 0.8K
10:00 86.18 86.18 86.11 86.11 3.5K
10:01 86.31 86.47 86.25 86.25 8.2K
10:02 86.15 86.15 86.03 86.08 4.6K
10:03 86.01 86.06 85.85 86.04 3.8K
10:04 86.02 86.02 85.85 85.95 6.8K
10:05 85.89 86.08 85.88 86.08 3.5K
10:06 86.06 86.07 85.90 85.90 3.0K
10:07 85.78 85.78 85.74 85.74 1.6K
10:08 85.72 85.85 85.72 85.85 2.4K
10:09 85.92 86.00 85.87 85.87 3.7K
10:10 85.86 85.86 85.86 85.86 0.7K
10:11 85.87 85.87 85.87 85.87 0.5K
10:12 85.82 85.94 85.82 85.94 3.1K
10:13 86.05 86.21 85.93 86.21 3.6K
10:14 86.19 86.19 86.19 86.19 1.3K
10:15 86.19 86.19 86.19 86.19 1.3K
10:16 86.15 86.15 86.03 86.05 2.2K
10:17 85.90 85.90 85.90 85.90 0.9K
10:18 85.96 86.02 85.96 86.02 3.2K
10:19 86.01 86.10 86.01 86.10 1.8K
10:20 86.18 86.18 86.18 86.18 1.0K
10:21 86.10 86.20 86.10 86.14 3.6K
10:22 86.12 86.20 86.07 86.20 2.3K
10:23 86.14 86.14 85.93 85.99 1.6K
10:24 85.97 86.10 85.97 86.10 2.0K
10:25 85.90 86.00 85.90 86.00 1.2K
10:26 85.97 85.97 85.84 85.89 2.8K
10:27 85.99 86.14 85.99 86.14 2.4K
10:28 86.09 86.32 86.09 86.32 6.6K
10:29 86.30 86.30 86.25 86.25 1.1K
10:30 86.25 86.25 86.21 86.22 2.1K
10:31 86.19 86.19 86.07 86.07 1.8K
10:32 86.15 86.15 86.10 86.10 0.7K
10:33 86.10 86.10 86.10 86.10 0.9K
10:34 86.09 86.14 86.08 86.13 3.7K
10:35 86.06 86.06 86.06 86.06 1.1K
10:36 86.00 86.00 86.00 86.00 1.8K
10:37 85.86 85.96 85.86 85.96 0.9K
10:38 85.95 86.00 85.91 85.91 2.9K
10:39 86.01 86.14 86.01 86.06 3.9K
10:41 86.04 86.05 86.03 86.05 1.7K
10:42 86.06 86.06 86.00 86.00 0.5K
10:43 86.02 86.02 85.96 86.02 2.5K
10:45 85.89 86.12 85.89 86.07 4.3K
10:46 86.00 86.11 86.00 86.05 3.6K
10:47 85.98 85.98 85.93 85.93 1.7K
10:48 85.88 85.94 85.87 85.92 3.6K
10:49 85.88 85.97 85.88 85.97 3.6K
10:50 85.94 85.94 85.94 85.94 0.9K
10:51 85.93 85.93 85.93 85.93 0.7K
10:52 85.99 86.04 85.99 86.04 2.5K
10:53 85.98 85.98 85.98 85.98 1.1K
10:54 85.99 85.99 85.99 85.99 1.6K
10:55 85.94 85.97 85.93 85.93 1.4K
10:56 86.02 86.02 85.98 86.00 6.6K
10:57 86.04 86.04 85.96 86.03 2.3K
10:58 85.99 86.06 85.99 86.02 1.7K
10:59 86.06 86.07 86.06 86.07 1.0K
11:00 86.10 86.10 86.05 86.05 0.6K
11:01 86.05 86.10 86.05 86.10 3.8K
11:02 86.08 86.08 86.08 86.08 1.2K
11:04 86.00 86.01 86.00 86.01 1.0K
11:05 86.06 86.23 86.06 86.21 3.7K
11:08 86.30 86.30 86.28 86.28 0.7K
11:09 86.31 86.34 86.31 86.34 1.8K
11:10 86.36 86.40 86.33 86.33 2.8K
11:11 86.34 86.34 86.34 86.34 0.3K
11:12 86.42 86.44 86.40 86.44 2.1K
11:13 86.42 86.46 86.42 86.46 4.1K
11:14 86.50 86.57 86.50 86.57 4.4K
11:15 86.55 86.56 86.47 86.52 3.3K
11:16 86.52 86.52 86.44 86.44 3.6K
11:17 86.43 86.43 86.43 86.43 0.5K
11:18 86.36 86.42 86.30 86.35 3.0K
11:19 86.26 86.34 86.26 86.34 3.0K
11:20 86.32 86.32 86.32 86.32 0.4K
11:21 86.39 86.39 86.39 86.39 1.6K
11:22 86.40 86.41 86.40 86.41 3.5K
11:24 86.24 86.24 86.24 86.24 1.6K
11:25 86.30 86.30 86.30 86.30 1.1K
11:26 86.38 86.38 86.38 86.38 1.4K
11:27 86.35 86.35 86.35 86.35 0.4K
11:28 86.35 86.35 86.34 86.34 0.6K
11:29 86.35 86.37 86.35 86.37 2.9K
11:30 86.41 86.44 86.36 86.44 1.8K
11:31 86.47 86.47 86.47 86.47 1.5K
11:32 86.47 86.47 86.41 86.41 2.2K
11:34 86.49 86.50 86.49 86.50 2.4K
11:36 86.49 86.49 86.49 86.49 0.3K
11:37 86.46 86.51 86.46 86.51 1.0K
11:38 86.46 86.46 86.45 86.45 0.6K
11:39 86.53 86.53 86.53 86.53 5.0K
11:41 86.57 86.57 86.52 86.55 3.4K
11:42 86.55 86.55 86.55 86.55 0.7K
11:43 86.51 86.59 86.51 86.59 2.1K
11:44 86.57 86.57 86.57 86.57 3.9K
11:49 86.51 86.51 86.51 86.51 1.2K
11:51 86.59 86.61 86.59 86.61 0.8K
11:52 86.71 86.71 86.71 86.71 2.5K
11:55 86.83 86.83 86.83 86.83 0.8K
11:56 86.84 86.84 86.81 86.82 1.6K
11:57 86.81 86.86 86.81 86.86 3.7K
12:02 86.86 86.86 86.86 86.86 0.8K
12:03 86.79 86.79 86.79 86.79 0.4K
12:04 86.80 86.80 86.80 86.80 0.4K
12:05 86.81 86.81 86.81 86.81 0.7K
12:06 86.81 86.81 86.81 86.81 0.6K
12:07 86.82 86.83 86.82 86.83 0.8K
12:08 86.76 86.76 86.72 86.72 3.6K
12:09 86.72 86.79 86.72 86.79 2.4K
12:10 86.79 86.79 86.79 86.79 0.2K
12:11 86.79 86.79 86.79 86.79 0.1K
12:12 86.79 86.79 86.79 86.79 0.9K
12:13 86.73 86.73 86.73 86.73 1.9K
12:14 86.68 86.72 86.68 86.68 1.5K
12:15 86.76 86.76 86.76 86.76 1.2K
12:16 86.72 86.72 86.72 86.72 1.0K
12:17 86.78 86.78 86.78 86.78 0.4K
12:18 86.82 86.82 86.82 86.82 0.3K
12:19 86.80 86.80 86.80 86.80 1.2K
12:20 86.64 86.64 86.53 86.56 2.6K
12:21 86.51 86.51 86.48 86.48 1.3K
12:22 86.51 86.51 86.44 86.47 1.1K
12:23 86.47 86.55 86.46 86.55 2.5K
12:24 86.50 86.58 86.50 86.58 1.4K
12:25 86.57 86.57 86.57 86.57 0.5K
12:26 86.54 86.54 86.54 86.54 0.4K
12:27 86.50 86.50 86.46 86.46 0.7K
12:29 86.45 86.45 86.45 86.45 0.7K
12:30 86.47 86.50 86.47 86.50 1.9K
12:31 86.54 86.56 86.54 86.56 1.4K
12:32 86.53 86.53 86.53 86.53 1.4K
12:33 86.57 86.57 86.57 86.57 1.4K
12:34 86.65 86.65 86.65 86.65 0.7K
12:36 86.60 86.62 86.60 86.62 1.5K
12:37 86.57 86.57 86.57 86.57 0.6K
12:38 86.66 86.66 86.63 86.63 1.9K
12:40 86.71 86.73 86.71 86.73 2.4K
12:43 86.60 86.60 86.60 86.60 0.9K
12:46 86.58 86.58 86.58 86.58 0.6K
12:47 86.58 86.61 86.58 86.61 1.7K
12:48 86.52 86.52 86.52 86.52 0.2K
12:49 86.53 86.53 86.53 86.53 0.9K
12:51 86.58 86.64 86.58 86.64 3.4K
12:54 86.67 86.67 86.67 86.67 0.9K
12:55 86.62 86.62 86.62 86.62 0.3K
12:56 86.62 86.62 86.56 86.56 2.2K
12:57 86.66 86.66 86.63 86.63 1.9K
12:58 86.71 86.80 86.71 86.80 1.9K
12:59 86.68 86.68 86.68 86.68 1.3K
13:00 86.78 86.78 86.78 86.78 0.2K
13:01 86.78 86.78 86.78 86.78 0.6K
13:02 86.78 86.78 86.78 86.78 0.6K
13:03 86.79 86.79 86.77 86.77 2.0K
13:04 86.74 86.74 86.74 86.74 0.5K
13:05 86.68 86.68 86.68 86.68 2.6K
13:06 86.70 86.70 86.70 86.70 0.6K
13:08 86.58 86.58 86.57 86.57 1.4K
13:09 86.59 86.59 86.59 86.59 0.3K
13:10 86.61 86.61 86.61 86.61 0.8K
13:11 86.58 86.58 86.58 86.58 1.0K
13:12 86.55 86.56 86.55 86.56 0.7K
13:13 86.50 86.55 86.50 86.55 2.2K
13:14 86.52 86.57 86.52 86.57 2.5K
13:15 86.64 86.64 86.64 86.64 1.8K
13:18 86.61 86.61 86.60 86.60 1.1K
13:19 86.58 86.58 86.58 86.58 0.8K
13:21 86.56 86.57 86.56 86.57 0.9K
13:23 86.56 86.56 86.56 86.56 1.3K
13:24 86.50 86.50 86.50 86.50 0.3K
13:25 86.51 86.51 86.51 86.51 1.1K
13:26 86.52 86.58 86.52 86.58 2.7K
13:27 86.56 86.56 86.56 86.56 1.4K
13:28 86.64 86.64 86.64 86.64 2.1K
13:31 86.55 86.55 86.55 86.55 2.4K
13:34 86.58 86.58 86.58 86.58 2.0K
13:39 86.55 86.55 86.55 86.55 0.4K
13:40 86.61 86.61 86.61 86.61 0.6K
13:41 86.56 86.56 86.47 86.47 3.0K
13:42 86.51 86.54 86.50 86.54 2.5K
13:43 86.59 86.59 86.59 86.59 1.1K
13:44 86.58 86.58 86.58 86.58 0.7K
13:45 86.60 86.63 86.60 86.63 2.7K
13:46 86.63 86.64 86.63 86.63 0.8K
13:47 86.60 86.60 86.60 86.60 1.8K
13:48 86.55 86.55 86.55 86.55 1.9K
13:51 86.53 86.58 86.53 86.58 1.4K
13:52 86.58 86.58 86.58 86.58 0.6K
13:53 86.60 86.60 86.54 86.54 1.0K
13:54 86.58 86.58 86.58 86.58 1.1K
13:57 86.60 86.61 86.60 86.61 1.6K
13:58 86.64 86.64 86.64 86.64 1.7K
13:59 86.62 86.62 86.62 86.62 0.6K
14:00 86.61 86.66 86.61 86.66 4.0K
14:01 86.63 86.63 86.57 86.57 3.2K
14:03 86.55 86.55 86.55 86.55 0.4K
14:05 86.50 86.50 86.50 86.50 1.6K
14:07 86.51 86.51 86.51 86.51 0.4K
14:08 86.50 86.50 86.50 86.50 0.9K
14:09 86.46 86.46 86.38 86.38 1.4K
14:10 86.42 86.42 86.41 86.41 3.6K
14:11 86.41 86.41 86.41 86.41 0.3K
14:12 86.37 86.37 86.37 86.37 0.9K
14:13 86.38 86.38 86.38 86.38 1.1K
14:14 86.34 86.39 86.34 86.39 2.2K
14:15 86.42 86.42 86.42 86.42 1.2K
14:16 86.47 86.52 86.47 86.52 2.0K
14:17 86.54 86.55 86.54 86.55 0.3K
14:18 86.56 86.56 86.46 86.46 2.7K
14:19 86.48 86.48 86.48 86.48 0.4K
14:21 86.48 86.49 86.48 86.49 1.1K
14:22 86.47 86.51 86.47 86.51 1.6K
14:23 86.54 86.54 86.54 86.54 0.9K
14:24 86.52 86.52 86.52 86.52 0.1K
14:25 86.52 86.52 86.52 86.52 0.4K
14:26 86.52 86.53 86.52 86.53 1.3K
14:28 86.49 86.49 86.46 86.46 0.8K
14:29 86.56 86.57 86.56 86.57 2.9K
14:30 86.60 86.62 86.60 86.62 1.2K
14:31 86.65 86.69 86.61 86.61 3.3K
14:32 86.61 86.61 86.60 86.60 0.9K
14:34 86.59 86.59 86.59 86.59 1.6K
14:35 86.59 86.59 86.52 86.52 1.6K
14:36 86.57 86.58 86.57 86.58 2.6K
14:37 86.60 86.60 86.60 86.60 0.8K
14:39 86.55 86.58 86.55 86.58 1.8K
14:41 86.67 86.72 86.67 86.72 2.5K
14:42 86.72 86.72 86.72 86.72 0.5K
14:43 86.67 86.69 86.67 86.69 1.0K
14:45 86.73 86.74 86.73 86.74 1.1K
14:46 86.70 86.70 86.70 86.70 1.6K
14:48 86.69 86.69 86.69 86.69 0.7K
14:50 86.69 86.72 86.69 86.72 2.0K
14:51 86.71 86.71 86.67 86.67 2.1K
14:52 86.66 86.67 86.65 86.67 3.8K
14:54 86.61 86.63 86.59 86.59 1.5K
14:55 86.60 86.63 86.60 86.63 1.3K
14:56 86.64 86.64 86.64 86.64 0.9K
14:57 86.67 86.67 86.67 86.67 0.3K
14:58 86.65 86.65 86.63 86.63 2.0K
14:59 86.61 86.61 86.59 86.59 2.2K
15:00 86.60 86.60 86.60 86.60 1.8K
15:01 86.56 86.57 86.56 86.57 1.1K
15:03 86.60 86.60 86.59 86.59 2.6K
15:05 86.60 86.60 86.52 86.52 3.2K
15:06 86.52 86.52 86.52 86.52 0.3K
15:07 86.49 86.52 86.49 86.52 1.5K
15:08 86.50 86.50 86.50 86.50 0.9K
15:09 86.44 86.46 86.44 86.46 0.7K
15:10 86.48 86.48 86.48 86.48 1.0K
15:11 86.48 86.48 86.47 86.48 1.3K
15:12 86.48 86.48 86.48 86.48 0.7K
15:13 86.55 86.56 86.55 86.56 1.9K
15:14 86.53 86.61 86.53 86.61 3.8K
15:15 86.63 86.63 86.63 86.63 0.8K
15:16 86.62 86.62 86.62 86.62 1.7K
15:17 86.61 86.62 86.57 86.62 3.8K
15:18 86.60 86.65 86.60 86.65 2.5K
15:19 86.69 86.69 86.69 86.69 0.4K
15:20 86.72 86.72 86.72 86.72 1.0K
15:21 86.75 86.75 86.74 86.74 1.7K
15:22 86.74 86.78 86.74 86.77 3.0K
15:23 86.77 86.79 86.77 86.79 2.6K
15:25 86.74 86.74 86.74 86.74 0.7K
15:26 86.68 86.68 86.62 86.62 4.3K
15:27 86.63 86.63 86.58 86.60 3.1K
15:28 86.63 86.63 86.61 86.61 2.7K
15:29 86.59 86.61 86.59 86.61 1.9K
15:30 86.62 86.62 86.62 86.62 0.7K
15:31 86.62 86.62 86.53 86.54 3.9K
15:32 86.54 86.54 86.50 86.50 2.3K
15:33 86.54 86.54 86.46 86.46 3.3K
15:34 86.46 86.47 86.45 86.46 2.7K
15:35 86.46 86.47 86.44 86.44 2.4K
15:36 86.45 86.46 86.40 86.40 7.2K
15:37 86.40 86.41 86.37 86.39 2.5K
15:38 86.36 86.39 86.36 86.39 2.6K
15:39 86.34 86.41 86.34 86.38 14.7K
15:40 86.38 86.51 86.38 86.51 5.0K
15:41 86.51 86.58 86.51 86.53 3.1K
15:42 86.51 86.51 86.46 86.47 4.6K
15:43 86.39 86.39 86.36 86.36 3.6K
15:44 86.38 86.38 86.35 86.35 1.1K
15:45 86.35 86.38 86.35 86.38 4.2K
15:46 86.37 86.41 86.37 86.41 3.0K
15:47 86.45 86.53 86.45 86.53 4.2K
15:48 86.52 86.55 86.49 86.49 4.8K
15:49 86.50 86.50 86.46 86.46 2.4K
15:50 86.56 86.67 86.56 86.58 8.4K
15:51 86.54 86.61 86.54 86.61 5.5K
15:52 86.59 86.59 86.53 86.53 3.8K
15:53 86.52 86.54 86.51 86.53 8.9K
15:54 86.56 86.67 86.56 86.61 12.2K
15:55 86.68 86.77 86.65 86.77 16.8K
15:56 86.72 86.72 86.63 86.69 19.1K
15:57 86.67 86.67 86.52 86.55 27.7K
15:58 86.55 86.62 86.52 86.62 30.4K
15:59 86.62 86.62 86.51 86.54 1,235.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available