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 87.50 87.50 87.13 87.13 88.1K
09:31 87.13 87.13 87.13 87.13 0.5K
09:33 87.31 87.31 87.31 87.31 0.2K
09:34 87.32 87.54 87.32 87.54 0.5K
09:35 87.10 87.31 87.10 87.31 0.3K
09:36 87.60 87.60 87.54 87.54 3.2K
09:37 87.86 87.86 87.86 87.86 0.2K
09:38 87.48 87.48 87.48 87.48 0.3K
09:39 87.44 87.44 87.44 87.44 1.3K
09:43 87.53 87.53 87.27 87.27 6.9K
09:44 87.27 87.27 87.16 87.16 2.9K
09:45 87.26 87.30 87.26 87.30 0.9K
09:47 87.43 87.51 87.43 87.51 0.7K
09:48 87.22 87.36 87.22 87.36 0.9K
09:49 87.41 87.44 87.33 87.33 1.7K
09:51 87.48 87.48 87.40 87.40 0.8K
09:52 87.38 87.39 87.38 87.39 0.6K
09:53 87.39 87.48 87.35 87.37 0.8K
09:54 87.24 87.34 87.24 87.34 3.3K
09:55 87.33 87.35 87.33 87.35 1.0K
09:56 87.33 87.38 87.33 87.33 1.0K
09:57 87.49 87.49 87.41 87.41 1.4K
09:58 87.37 87.37 87.36 87.36 1.4K
09:59 87.47 87.47 87.31 87.31 0.6K
10:00 87.42 87.42 87.42 87.42 0.9K
10:01 87.34 87.45 87.34 87.45 1.6K
10:02 87.56 87.56 87.43 87.44 1.0K
10:03 87.51 87.51 87.44 87.44 0.6K
10:04 87.33 87.44 87.33 87.43 1.5K
10:05 87.43 87.43 87.28 87.28 2.2K
10:06 87.31 87.31 87.31 87.31 0.7K
10:07 87.32 87.42 87.32 87.33 0.6K
10:08 87.42 87.42 87.42 87.42 0.1K
10:09 87.32 87.32 87.32 87.32 1.5K
10:10 87.14 87.20 87.14 87.19 2.9K
10:11 87.16 87.16 87.07 87.11 1.8K
10:12 87.06 87.12 87.06 87.06 1.3K
10:13 87.11 87.11 87.11 87.11 0.5K
10:14 87.11 87.11 87.04 87.11 1.6K
10:15 87.11 87.11 87.09 87.09 3.0K
10:16 86.93 86.93 86.87 86.87 0.6K
10:17 86.92 86.92 86.89 86.89 0.9K
10:18 86.92 86.92 86.82 86.83 1.6K
10:19 86.76 86.76 86.47 86.51 17.1K
10:20 86.51 86.51 86.51 86.51 1.0K
10:21 86.50 86.50 86.50 86.50 0.4K
10:22 86.51 86.51 86.51 86.51 0.8K
10:23 86.44 86.44 86.44 86.44 3.0K
10:24 86.58 86.63 86.58 86.63 3.4K
10:25 86.73 86.73 86.73 86.73 0.5K
10:26 86.73 86.73 86.73 86.73 0.7K
10:27 86.75 86.75 86.75 86.75 1.8K
10:28 86.66 86.68 86.66 86.66 2.6K
10:29 86.76 86.76 86.76 86.76 1.4K
10:30 86.78 86.78 86.78 86.78 1.5K
10:31 86.70 86.70 86.70 86.70 2.3K
10:32 86.69 86.69 86.66 86.66 0.5K
10:33 86.69 86.69 86.69 86.69 0.8K
10:34 86.68 86.68 86.68 86.68 1.8K
10:36 86.76 86.76 86.70 86.70 1.9K
10:37 86.73 86.73 86.73 86.73 0.6K
10:39 86.61 86.61 86.61 86.61 2.7K
10:41 86.56 86.69 86.56 86.66 3.2K
10:42 86.64 86.76 86.64 86.76 2.3K
10:43 86.83 86.85 86.82 86.85 1.7K
10:45 86.87 86.87 86.87 86.87 1.1K
10:47 86.97 87.06 86.97 87.06 2.0K
10:48 86.99 86.99 86.99 86.99 1.5K
10:49 86.93 86.93 86.88 86.88 1.2K
10:50 86.94 86.94 86.93 86.93 0.8K
10:52 86.89 86.89 86.80 86.80 5.3K
10:56 86.94 86.94 86.92 86.93 1.3K
10:57 86.98 86.98 86.93 86.95 1.1K
10:58 86.97 86.97 86.92 86.97 0.8K
10:59 86.97 87.03 86.97 86.97 2.3K
11:00 87.03 87.03 86.95 86.95 2.0K
11:01 86.81 86.81 86.79 86.79 1.3K
11:02 86.79 86.79 86.79 86.79 0.4K
11:04 86.78 86.78 86.72 86.73 3.2K
11:05 86.72 86.72 86.68 86.71 3.5K
11:09 86.65 86.76 86.65 86.76 3.9K
11:10 86.76 86.76 86.74 86.74 1.1K
11:11 86.81 86.81 86.81 86.81 1.7K
11:13 86.89 86.90 86.89 86.90 2.0K
11:15 86.91 86.91 86.85 86.85 2.3K
11:16 86.83 86.83 86.83 86.83 0.5K
11:17 86.89 86.93 86.88 86.93 2.9K
11:19 86.94 86.94 86.94 86.94 0.7K
11:20 86.92 86.92 86.92 86.92 1.2K
11:21 86.95 87.01 86.95 87.01 3.4K
11:22 87.01 87.09 87.01 87.06 1.3K
11:24 87.00 87.03 87.00 87.03 1.8K
11:25 87.03 87.03 87.03 87.03 1.6K
11:26 87.06 87.06 87.03 87.03 1.5K
11:27 87.05 87.06 87.01 87.05 1.0K
11:28 87.06 87.06 86.94 86.96 3.7K
11:29 86.93 86.93 86.92 86.92 2.2K
11:30 87.04 87.04 87.02 87.02 1.5K
11:32 87.07 87.07 87.07 87.07 0.7K
11:33 87.05 87.05 87.00 87.00 2.9K
11:35 86.94 86.94 86.94 86.94 0.2K
11:36 86.88 86.89 86.82 86.85 2.3K
11:37 86.78 86.78 86.78 86.78 0.3K
11:38 86.77 86.77 86.77 86.77 0.9K
11:39 86.89 86.89 86.86 86.87 2.9K
11:40 86.86 86.86 86.85 86.85 3.5K
11:41 86.92 86.92 86.92 86.92 0.2K
11:42 86.92 86.92 86.86 86.86 1.4K
11:44 86.95 87.01 86.95 87.01 0.8K
11:45 87.01 87.02 86.97 87.02 1.2K
11:46 87.02 87.02 86.92 86.93 3.8K
11:48 86.93 86.93 86.93 86.93 1.0K
11:49 86.93 86.93 86.93 86.93 0.8K
11:50 86.93 86.93 86.93 86.93 0.3K
11:51 86.93 86.93 86.92 86.93 1.1K
11:52 86.93 86.93 86.93 86.93 0.2K
11:53 86.93 86.93 86.93 86.93 1.0K
11:54 86.86 86.89 86.86 86.89 0.8K
11:55 86.88 86.88 86.88 86.88 0.8K
11:56 86.88 86.88 86.88 86.88 0.2K
11:57 86.85 86.85 86.85 86.85 1.2K
11:58 86.86 86.86 86.81 86.84 1.3K
11:59 86.84 86.87 86.84 86.86 1.7K
12:00 86.86 86.92 86.86 86.92 2.2K
12:01 86.90 86.90 86.88 86.88 0.5K
12:02 86.87 86.87 86.84 86.84 1.7K
12:04 86.88 86.88 86.88 86.88 1.6K
12:06 86.92 86.92 86.92 86.92 0.9K
12:09 86.92 86.92 86.92 86.92 1.0K
12:10 86.90 86.90 86.90 86.90 1.1K
12:12 86.81 86.81 86.81 86.81 0.7K
12:13 86.89 86.89 86.89 86.89 0.3K
12:14 86.91 86.91 86.91 86.91 0.4K
12:15 86.85 86.85 86.85 86.85 0.9K
12:17 86.86 86.86 86.86 86.86 1.4K
12:18 86.85 86.92 86.85 86.92 2.3K
12:19 86.89 86.93 86.89 86.93 2.3K
12:20 86.97 86.97 86.97 86.97 1.1K
12:22 86.96 86.96 86.96 86.96 1.0K
12:23 87.00 87.00 87.00 87.00 1.7K
12:25 87.02 87.02 87.00 87.02 3.0K
12:26 87.07 87.15 87.07 87.15 1.8K
12:27 87.09 87.09 87.09 87.09 0.6K
12:28 87.15 87.15 87.15 87.15 0.7K
12:30 87.17 87.20 87.16 87.20 1.4K
12:32 87.17 87.17 87.17 87.17 6.9K
12:33 87.20 87.22 87.20 87.22 1.2K
12:36 87.22 87.22 87.20 87.20 1.8K
12:37 87.20 87.23 87.18 87.23 4.4K
12:38 87.25 87.25 87.20 87.20 0.8K
12:39 87.25 87.25 87.14 87.14 13.0K
12:40 87.14 87.14 87.14 87.14 1.3K
12:41 87.15 87.18 87.15 87.18 3.1K
12:42 87.23 87.44 87.23 87.44 2.3K
12:43 87.43 87.44 87.43 87.44 0.8K
12:44 87.43 87.43 87.39 87.39 2.6K
12:45 87.49 87.49 87.42 87.42 1.0K
12:46 87.39 87.39 87.37 87.37 1.2K
12:47 87.34 87.34 87.29 87.29 1.8K
12:48 87.36 87.36 87.36 87.36 0.9K
12:49 87.37 87.37 87.37 87.37 1.2K
12:50 87.39 87.39 87.39 87.39 2.9K
12:55 87.52 87.52 87.51 87.51 3.2K
12:56 87.56 87.57 87.50 87.57 0.8K
12:57 87.50 87.50 87.49 87.49 1.0K
12:58 87.46 87.46 87.41 87.41 3.3K
12:59 87.44 87.44 87.36 87.36 5.6K
13:00 87.43 87.48 87.43 87.43 2.2K
13:01 87.50 87.50 87.49 87.49 0.2K
13:02 87.56 87.61 87.56 87.61 4.9K
13:04 87.64 87.66 87.64 87.66 1.4K
13:05 87.69 87.71 87.69 87.70 2.5K
13:06 87.70 87.70 87.64 87.64 3.5K
13:07 87.64 87.64 87.62 87.62 0.6K
13:08 87.62 87.62 87.55 87.55 1.5K
13:09 87.57 87.57 87.50 87.50 28.7K
13:10 87.57 87.57 87.51 87.53 4.2K
13:11 87.50 87.50 87.50 87.50 2.5K
13:14 87.52 87.52 87.52 87.52 0.4K
13:15 87.48 87.48 87.48 87.48 0.4K
13:17 87.49 87.49 87.47 87.47 2.1K
13:18 87.46 87.47 87.23 87.30 27.5K
13:19 87.18 87.18 87.18 87.18 0.5K
13:20 87.18 87.18 87.18 87.18 1.0K
13:22 87.18 87.18 87.18 87.18 0.3K
13:23 87.24 87.24 87.18 87.18 0.5K
13:24 87.27 87.28 87.27 87.28 3.5K
13:29 87.33 87.34 87.25 87.25 2.1K
13:30 87.36 87.36 87.36 87.36 1.0K
13:31 87.36 87.40 87.32 87.40 3.0K
13:32 87.47 87.47 87.41 87.41 0.5K
13:33 87.43 87.43 87.43 87.43 0.3K
13:34 87.40 87.40 87.40 87.40 0.3K
13:35 87.40 87.45 87.40 87.45 0.9K
13:36 87.41 87.61 87.41 87.60 6.4K
13:37 87.63 87.68 87.51 87.66 5.7K
13:38 87.66 87.67 87.56 87.60 7.8K
13:39 87.64 87.68 87.60 87.68 5.1K
13:40 87.72 87.72 87.59 87.63 9.3K
13:41 87.57 87.64 87.57 87.64 9.7K
13:42 87.64 87.64 87.59 87.64 5.7K
13:43 87.64 87.64 87.52 87.52 8.6K
13:44 87.55 87.55 87.54 87.54 5.1K
13:45 87.54 87.54 87.54 87.54 5.3K
13:46 87.54 87.57 87.54 87.54 4.6K
13:47 87.54 87.54 87.54 87.54 5.0K
13:48 87.54 87.54 87.54 87.54 5.0K
13:49 87.54 87.61 87.54 87.56 2.7K
13:50 87.63 87.73 87.63 87.73 2.5K
13:51 87.70 87.83 87.70 87.83 1.1K
13:54 87.70 87.70 87.70 87.70 0.9K
13:55 87.73 87.82 87.73 87.82 0.9K
13:56 87.82 87.82 87.71 87.71 0.6K
13:57 87.73 87.73 87.73 87.73 1.0K
13:58 87.80 87.80 87.72 87.72 1.2K
13:59 87.79 87.80 87.78 87.78 5.6K
14:00 88.20 88.20 88.06 88.20 11.6K
14:01 88.03 88.03 87.74 87.74 4.1K
14:02 88.11 88.11 88.11 88.11 1.1K
14:03 88.22 88.22 88.22 88.22 0.4K
14:04 88.22 88.40 88.20 88.20 1.3K
14:05 88.22 88.22 88.22 88.22 0.4K
14:06 88.19 88.22 88.13 88.13 6.2K
14:07 88.13 88.32 88.13 88.32 0.9K
14:08 88.13 88.13 88.12 88.12 1.8K
14:09 88.11 88.31 88.11 88.21 4.2K
14:10 88.22 88.30 88.14 88.14 3.4K
14:11 88.13 88.13 88.13 88.13 0.3K
14:12 88.11 88.15 88.02 88.02 8.3K
14:13 87.91 87.91 87.76 87.79 18.4K
14:14 87.79 87.79 87.40 87.50 18.6K
14:15 87.37 87.40 87.15 87.40 3.6K
14:16 87.42 87.59 87.42 87.47 1.9K
14:17 87.59 87.73 87.59 87.73 2.8K
14:18 87.72 87.72 87.72 87.72 0.3K
14:19 87.72 87.89 87.60 87.72 1.1K
14:20 87.34 87.45 87.34 87.43 2.8K
14:21 87.35 87.35 87.30 87.30 2.8K
14:22 87.54 87.68 87.54 87.68 2.2K
14:23 87.61 87.64 87.58 87.58 0.9K
14:25 87.72 87.72 87.72 87.72 0.5K
14:27 87.82 87.92 87.71 87.71 1.4K
14:28 87.92 87.96 87.92 87.96 2.7K
14:29 88.01 88.01 88.01 88.01 0.2K
14:30 88.01 88.01 87.81 87.85 6.1K
14:31 87.95 87.95 87.51 87.51 5.3K
14:32 87.58 87.58 87.31 87.37 2.4K
14:33 87.19 87.46 87.19 87.46 3.1K
14:34 87.45 87.45 87.32 87.32 1.3K
14:35 87.38 87.44 87.03 87.44 7.7K
14:36 87.42 87.42 87.31 87.31 0.7K
14:37 87.27 87.27 87.15 87.24 2.7K
14:39 87.30 87.30 86.90 86.90 4.1K
14:40 86.94 87.01 86.82 87.01 2.7K
14:41 87.22 87.25 87.13 87.13 2.4K
14:42 86.96 86.97 86.80 86.90 3.0K
14:43 86.85 87.04 86.82 87.04 4.5K
14:44 86.86 86.89 86.86 86.89 1.6K
14:45 87.00 87.00 86.71 86.73 2.5K
14:46 86.52 86.53 86.30 86.30 3.8K
14:47 86.33 86.64 86.33 86.64 3.0K
14:48 86.76 86.92 86.76 86.85 1.3K
14:49 86.77 86.79 86.76 86.79 1.3K
14:50 86.85 86.87 86.83 86.87 2.1K
14:51 86.53 86.53 86.53 86.53 4.8K
14:52 86.53 86.53 86.22 86.22 3.3K
14:53 86.20 86.20 86.02 86.02 5.5K
14:54 86.02 86.13 86.02 86.11 2.4K
14:55 86.23 86.66 86.23 86.66 4.9K
14:57 86.74 86.79 86.71 86.79 3.6K
14:58 86.87 86.87 86.87 86.87 0.3K
14:59 86.85 87.00 86.81 87.00 5.1K
15:00 87.04 87.05 86.94 86.94 1.6K
15:01 86.85 87.11 86.78 87.11 4.7K
15:02 87.08 87.08 87.08 87.08 1.1K
15:03 86.93 87.00 86.93 87.00 3.2K
15:05 86.92 87.06 86.90 87.02 3.9K
15:06 86.96 87.07 86.96 86.96 1.0K
15:07 86.95 87.12 86.95 87.12 1.7K
15:08 87.21 87.30 87.21 87.30 1.1K
15:09 87.22 87.22 86.99 86.99 4.2K
15:10 86.99 87.29 86.99 87.03 3.4K
15:11 87.00 87.00 86.91 86.95 2.3K
15:12 86.95 86.95 86.95 86.95 1.1K
15:14 86.81 86.87 86.73 86.73 2.1K
15:15 86.82 86.96 86.82 86.88 2.8K
15:16 87.02 87.07 86.95 87.07 2.4K
15:17 87.06 87.06 87.06 87.06 1.2K
15:18 87.18 87.18 87.14 87.14 3.0K
15:19 87.04 87.13 87.04 87.13 5.4K
15:20 87.15 87.15 87.15 87.15 0.2K
15:21 87.25 87.34 87.25 87.34 0.3K
15:22 87.28 87.37 87.19 87.20 1.1K
15:23 87.20 87.38 87.20 87.38 2.7K
15:24 87.41 87.62 87.41 87.54 5.4K
15:25 87.54 87.66 87.54 87.55 1.4K
15:26 87.53 87.57 87.53 87.56 1.9K
15:27 87.60 87.75 87.57 87.75 2.5K
15:28 87.65 87.77 87.65 87.72 1.3K
15:29 87.85 87.95 87.74 87.74 8.1K
15:30 87.73 87.73 87.55 87.61 9.4K
15:31 87.51 87.51 87.33 87.33 3.5K
15:32 87.29 87.39 87.29 87.39 3.5K
15:33 87.37 87.53 87.37 87.53 8.5K
15:34 87.28 87.28 87.21 87.26 4.6K
15:35 87.34 87.39 87.27 87.39 2.8K
15:36 87.48 87.52 87.35 87.42 3.7K
15:37 87.63 87.63 87.26 87.26 4.1K
15:38 87.25 87.25 87.23 87.24 2.6K
15:39 87.24 87.34 87.24 87.32 3.5K
15:40 87.20 87.25 87.15 87.15 2.5K
15:41 87.25 87.27 87.22 87.22 4.4K
15:42 87.23 87.31 87.23 87.26 1.4K
15:43 87.24 87.33 87.24 87.33 1.4K
15:44 87.25 87.33 87.25 87.25 2.3K
15:45 87.25 87.26 87.16 87.16 4.4K
15:46 87.14 87.14 87.14 87.14 1.3K
15:47 87.16 87.18 87.10 87.18 4.5K
15:48 87.19 87.30 87.19 87.30 7.6K
15:49 87.30 87.30 87.16 87.16 3.1K
15:50 87.39 87.43 87.26 87.43 7.6K
15:51 87.51 87.51 87.14 87.14 5.8K
15:52 87.16 87.20 87.14 87.20 3.2K
15:53 87.14 87.14 87.08 87.14 4.6K
15:54 87.17 87.29 87.17 87.29 7.4K
15:55 87.34 87.40 87.28 87.33 8.7K
15:56 87.34 87.39 87.10 87.10 10.0K
15:57 87.06 87.13 87.05 87.13 9.2K
15:58 87.13 87.14 87.10 87.11 16.6K
15:59 87.12 87.12 87.00 87.12 171.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available