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
09:31 87.97 87.97 87.97 87.97 10.1K
09:32 88.06 88.06 88.06 88.06 0.5K
09:35 87.60 87.60 87.60 87.60 0.8K
09:37 87.70 87.94 87.70 87.94 0.4K
09:38 88.01 88.01 87.68 87.68 0.8K
09:39 87.69 87.89 87.69 87.89 1.8K
09:40 87.88 87.88 87.87 87.87 1.0K
09:41 87.87 87.87 87.87 87.87 1.1K
09:42 87.61 87.61 87.61 87.61 0.6K
09:44 87.50 87.57 87.50 87.57 1.5K
09:45 87.69 87.69 87.69 87.69 0.6K
09:48 87.54 87.65 87.54 87.65 0.5K
09:49 87.61 87.85 87.61 87.85 1.0K
09:50 87.59 88.12 87.59 88.04 4.5K
09:51 87.78 87.78 87.78 87.78 1.4K
09:53 87.85 88.03 87.84 88.00 2.4K
09:54 87.87 87.87 87.87 87.87 0.8K
09:55 87.97 87.97 87.97 87.97 1.0K
09:56 88.15 88.23 88.15 88.23 1.4K
09:57 88.23 88.23 88.10 88.23 1.0K
09:58 88.05 88.05 88.05 88.05 1.3K
10:00 88.04 88.04 87.94 87.94 3.3K
10:01 87.95 87.95 87.95 87.95 0.1K
10:02 88.00 88.08 88.00 88.04 3.0K
10:03 88.00 88.09 87.94 87.94 0.6K
10:04 88.00 88.09 88.00 88.07 1.5K
10:05 88.25 88.25 88.09 88.09 0.7K
10:06 87.91 87.91 87.88 87.88 5.3K
10:07 87.88 87.88 87.87 87.87 0.5K
10:08 87.87 87.88 87.87 87.87 3.4K
10:09 87.78 87.84 87.78 87.84 2.7K
10:10 87.83 87.83 87.83 87.83 0.2K
10:11 87.82 87.94 87.81 87.94 1.9K
10:12 88.00 88.17 88.00 88.15 2.5K
10:13 88.15 88.15 88.15 88.15 0.9K
10:14 88.15 88.24 88.13 88.13 1.5K
10:15 88.10 88.10 88.10 88.10 0.2K
10:16 88.16 88.16 88.16 88.16 0.2K
10:17 88.19 88.19 88.19 88.19 0.4K
10:18 88.06 88.07 88.06 88.07 3.0K
10:19 88.07 88.07 88.07 88.07 0.7K
10:21 88.20 88.20 88.10 88.10 0.7K
10:22 88.25 88.35 88.25 88.33 1.3K
10:23 88.44 88.54 88.44 88.48 1.7K
10:25 88.32 88.32 88.32 88.32 0.8K
10:26 88.32 88.32 88.32 88.32 0.4K
10:27 88.33 88.33 88.33 88.33 0.4K
10:30 88.42 88.42 88.35 88.42 1.0K
10:31 88.32 88.32 88.26 88.26 2.1K
10:32 88.31 88.31 88.27 88.27 4.7K
10:33 88.27 88.28 88.27 88.28 1.4K
10:34 88.38 88.38 88.36 88.36 2.5K
10:35 88.48 88.48 88.48 88.48 0.9K
10:36 88.65 88.65 88.65 88.65 0.8K
10:38 88.58 88.58 88.58 88.58 0.4K
10:40 88.67 88.91 88.67 88.91 2.2K
10:42 88.82 88.82 88.82 88.82 0.1K
10:43 88.94 88.94 88.94 88.94 1.3K
10:46 88.89 88.98 88.89 88.89 1.3K
10:47 88.86 88.86 88.86 88.86 0.4K
10:49 88.88 88.88 88.82 88.82 0.4K
10:50 88.88 88.88 88.88 88.88 1.1K
10:51 88.86 88.88 88.85 88.88 1.7K
10:52 88.88 88.88 88.77 88.77 0.9K
10:53 88.84 88.96 88.84 88.96 1.4K
10:54 88.98 88.98 88.98 88.98 0.2K
10:55 88.98 88.98 88.98 88.98 1.3K
10:57 88.92 89.02 88.92 89.02 0.5K
10:58 88.98 88.98 88.98 88.98 0.9K
10:59 88.99 88.99 88.99 88.99 0.4K
11:00 89.00 89.02 89.00 89.02 1.0K
11:01 89.05 89.05 89.05 89.05 0.1K
11:02 89.02 89.06 89.02 89.06 1.6K
11:03 89.09 89.09 89.09 89.09 0.1K
11:04 89.09 89.09 89.07 89.07 2.4K
11:05 89.01 89.01 89.01 89.01 0.6K
11:06 88.96 88.96 88.95 88.95 2.2K
11:07 88.95 88.95 88.70 88.70 5.7K
11:08 88.64 88.64 88.59 88.59 0.6K
11:09 88.64 88.64 88.64 88.64 0.8K
11:11 88.64 88.64 88.64 88.64 1.3K
11:12 88.60 88.60 88.53 88.53 1.5K
11:14 88.54 88.54 88.54 88.54 0.5K
11:15 88.55 88.55 88.44 88.44 1.0K
11:16 88.50 88.50 88.49 88.49 1.0K
11:17 88.41 88.41 88.41 88.41 0.3K
11:19 88.44 88.44 88.35 88.35 0.8K
11:20 88.41 88.42 88.41 88.42 1.9K
11:22 88.47 88.47 88.45 88.45 1.5K
11:23 88.44 88.44 88.35 88.35 2.5K
11:25 88.35 88.36 88.31 88.36 2.4K
11:26 88.30 88.31 88.30 88.31 0.5K
11:27 88.32 88.32 88.32 88.32 1.1K
11:29 88.35 88.35 88.35 88.35 0.1K
11:30 88.35 88.35 88.32 88.32 0.6K
11:31 88.40 88.41 88.40 88.41 1.5K
11:33 88.39 88.39 88.36 88.36 2.5K
11:34 88.33 88.33 88.33 88.33 0.3K
11:35 88.41 88.41 88.41 88.41 0.2K
11:36 88.50 88.50 88.50 88.50 0.4K
11:38 88.33 88.33 88.33 88.33 2.7K
11:39 88.32 88.34 88.31 88.34 1.6K
11:40 88.32 88.32 88.32 88.32 0.8K
11:41 88.38 88.38 88.38 88.38 1.2K
11:42 88.42 88.45 88.42 88.43 0.4K
11:44 88.43 88.43 88.43 88.43 0.4K
11:45 88.40 88.40 88.30 88.30 3.2K
11:46 88.36 88.36 88.33 88.33 1.6K
11:47 88.34 88.34 88.34 88.34 0.7K
11:49 88.41 88.41 88.41 88.41 0.2K
11:50 88.34 88.53 88.34 88.53 1.1K
11:51 88.53 88.53 88.53 88.53 0.4K
11:52 88.54 88.57 88.54 88.57 0.3K
11:53 88.51 88.51 88.51 88.51 0.3K
11:54 88.51 88.51 88.51 88.51 0.2K
11:55 88.60 88.60 88.53 88.53 0.5K
11:56 88.60 88.60 88.54 88.54 0.2K
11:57 88.58 88.60 88.54 88.54 1.1K
11:58 88.48 88.48 88.41 88.41 3.5K
12:00 88.50 88.50 88.50 88.50 0.6K
12:02 88.48 88.48 88.48 88.48 0.3K
12:03 88.59 88.59 88.55 88.55 1.8K
12:04 88.52 88.52 88.43 88.43 2.1K
12:05 88.43 88.43 88.43 88.43 0.4K
12:06 88.49 88.49 88.49 88.49 0.3K
12:07 88.49 88.49 88.49 88.49 0.4K
12:08 88.41 88.49 88.41 88.49 0.8K
12:09 88.49 88.49 88.49 88.49 0.8K
12:10 88.49 88.54 88.49 88.54 0.2K
12:11 88.49 88.49 88.41 88.41 0.7K
12:12 88.43 88.43 88.43 88.43 0.3K
12:13 88.56 88.56 88.49 88.49 0.3K
12:14 88.42 88.42 88.42 88.42 0.5K
12:15 88.42 88.42 88.42 88.42 0.1K
12:16 88.43 88.43 88.38 88.39 4.2K
12:18 88.43 88.52 88.43 88.52 1.3K
12:19 88.44 88.44 88.42 88.42 1.4K
12:21 88.41 88.41 88.37 88.37 1.8K
12:22 88.36 88.36 88.36 88.36 0.3K
12:23 88.37 88.37 88.37 88.37 0.4K
12:24 88.36 88.36 88.35 88.36 1.7K
12:25 88.36 88.36 88.36 88.36 1.1K
12:27 88.31 88.31 88.27 88.27 1.1K
12:28 88.22 88.29 88.22 88.29 0.5K
12:29 88.29 88.31 88.28 88.28 1.4K
12:30 88.30 88.30 88.28 88.28 0.6K
12:31 88.33 88.33 88.33 88.33 2.6K
12:34 88.16 88.24 88.16 88.24 2.0K
12:36 88.19 88.19 88.19 88.19 1.3K
12:37 88.32 88.32 88.32 88.32 0.4K
12:38 88.25 88.26 88.25 88.26 0.4K
12:39 88.26 88.26 88.26 88.26 0.1K
12:40 88.32 88.32 88.25 88.25 1.3K
12:41 88.35 88.35 88.33 88.33 2.8K
12:43 88.39 88.39 88.39 88.39 0.3K
12:44 88.40 88.43 88.40 88.43 0.7K
12:45 88.40 88.40 88.40 88.40 1.1K
12:46 88.42 88.42 88.37 88.37 1.4K
12:47 88.35 88.35 88.33 88.34 4.4K
12:48 88.40 88.40 88.40 88.40 0.6K
12:49 88.42 88.44 88.41 88.41 1.4K
12:50 88.44 88.44 88.44 88.44 0.8K
12:51 88.47 88.47 88.47 88.47 1.2K
12:52 88.37 88.49 88.37 88.42 2.8K
12:53 88.38 88.38 88.38 88.38 1.2K
12:54 88.44 88.44 88.44 88.44 0.1K
12:55 88.47 88.47 88.44 88.44 1.5K
12:56 88.45 88.45 88.43 88.43 0.7K
12:58 88.44 88.44 88.44 88.44 1.5K
12:59 88.53 88.53 88.52 88.52 1.0K
13:00 88.61 88.61 88.54 88.61 2.5K
13:02 88.67 88.67 88.67 88.67 2.1K
13:03 88.71 88.71 88.71 88.71 0.2K
13:04 88.73 88.79 88.73 88.74 3.1K
13:05 88.67 88.74 88.67 88.67 1.1K
13:06 88.74 88.74 88.74 88.74 0.9K
13:07 88.60 88.60 88.58 88.59 4.1K
13:08 88.58 88.58 88.58 88.58 0.2K
13:09 88.59 88.62 88.58 88.62 1.8K
13:10 88.60 88.62 88.60 88.62 1.6K
13:11 88.54 88.54 88.54 88.54 0.2K
13:12 88.58 88.64 88.57 88.64 2.8K
13:13 88.65 88.68 88.65 88.68 1.0K
13:14 88.59 88.59 88.58 88.58 1.4K
13:15 88.66 88.73 88.66 88.73 2.7K
13:16 88.62 88.66 88.62 88.66 1.1K
13:17 88.61 88.61 88.61 88.61 1.6K
13:18 88.65 88.65 88.63 88.63 0.5K
13:19 88.60 88.63 88.56 88.63 0.8K
13:20 88.56 88.59 88.54 88.55 5.8K
13:22 88.60 88.60 88.60 88.60 0.8K
13:23 88.57 88.64 88.57 88.64 0.5K
13:24 88.64 88.64 88.62 88.62 2.3K
13:26 88.60 88.60 88.53 88.53 0.4K
13:27 88.61 88.61 88.61 88.61 0.9K
13:29 88.61 88.61 88.61 88.61 0.2K
13:30 88.66 88.75 88.65 88.65 2.0K
13:31 88.67 88.73 88.67 88.73 0.5K
13:32 88.80 88.84 88.80 88.84 1.4K
13:33 88.80 88.80 88.80 88.80 0.5K
13:34 88.80 88.80 88.72 88.73 15.5K
13:35 88.68 88.68 88.68 88.68 3.1K
13:36 88.68 88.68 88.68 88.68 0.2K
13:37 88.76 88.77 88.71 88.71 5.1K
13:38 88.69 88.69 88.65 88.65 3.0K
13:39 88.65 88.70 88.65 88.70 0.4K
13:40 88.64 88.70 88.64 88.70 2.3K
13:41 88.69 88.71 88.64 88.71 1.6K
13:42 88.66 88.71 88.66 88.71 0.8K
13:43 88.63 88.71 88.62 88.71 3.8K
13:45 88.80 88.80 88.68 88.73 1.6K
13:46 88.68 88.68 88.68 88.68 0.4K
13:47 88.68 88.74 88.67 88.74 2.3K
13:48 88.78 88.84 88.78 88.84 2.2K
13:49 88.82 88.94 88.82 88.94 2.2K
13:50 88.94 88.94 88.86 88.86 2.2K
13:51 88.84 88.87 88.84 88.84 2.9K
13:52 88.83 88.83 88.83 88.83 2.0K
13:53 88.78 88.78 88.78 88.78 0.2K
13:54 88.79 88.79 88.79 88.79 1.8K
13:56 88.85 88.85 88.85 88.85 1.2K
13:58 88.93 88.97 88.93 88.97 2.3K
14:00 89.05 89.11 88.98 89.11 1.0K
14:01 89.13 89.13 89.13 89.13 0.5K
14:02 89.06 89.06 89.06 89.06 1.1K
14:03 88.99 88.99 88.87 88.87 2.8K
14:04 88.80 88.86 88.80 88.83 1.6K
14:06 88.85 88.85 88.85 88.85 0.3K
14:07 88.91 88.91 88.84 88.84 0.4K
14:08 88.92 88.92 88.86 88.86 0.9K
14:09 88.79 88.83 88.79 88.83 3.2K
14:10 88.84 88.84 88.79 88.79 4.2K
14:11 88.86 88.86 88.80 88.80 0.2K
14:13 88.85 88.85 88.85 88.85 0.7K
14:14 88.79 88.79 88.79 88.79 0.7K
14:15 88.75 88.75 88.75 88.75 0.4K
14:16 88.75 88.75 88.75 88.75 0.2K
14:17 88.79 88.79 88.79 88.79 0.3K
14:19 88.76 88.83 88.76 88.83 1.5K
14:20 88.83 88.83 88.83 88.83 0.5K
14:21 88.79 88.79 88.79 88.79 0.3K
14:22 88.75 88.75 88.73 88.73 1.0K
14:23 88.78 88.78 88.78 88.78 0.8K
14:25 88.77 88.77 88.77 88.77 1.9K
14:26 88.77 88.77 88.73 88.73 0.4K
14:27 88.78 88.78 88.78 88.78 1.5K
14:28 88.60 88.67 88.60 88.67 3.1K
14:29 88.68 88.68 88.68 88.68 0.2K
14:30 88.63 88.63 88.63 88.63 0.7K
14:31 88.62 88.62 88.62 88.62 0.5K
14:32 88.62 88.62 88.62 88.62 0.8K
14:34 88.58 88.63 88.58 88.63 0.5K
14:35 88.64 88.75 88.64 88.75 2.1K
14:36 88.74 88.75 88.74 88.75 1.4K
14:37 88.70 88.70 88.70 88.70 0.2K
14:38 88.75 88.75 88.75 88.75 0.2K
14:39 88.69 88.69 88.69 88.69 1.8K
14:40 88.72 88.72 88.68 88.68 0.3K
14:41 88.71 88.72 88.71 88.72 2.0K
14:44 88.80 88.80 88.80 88.80 0.2K
14:45 88.75 88.76 88.75 88.76 0.4K
14:46 88.79 88.79 88.75 88.75 0.9K
14:47 88.71 88.71 88.71 88.71 0.7K
14:49 88.70 88.70 88.70 88.70 0.9K
14:50 88.76 88.76 88.74 88.74 2.8K
14:52 88.75 88.89 88.75 88.85 2.9K
14:53 88.86 88.90 88.86 88.90 0.8K
14:54 88.89 88.91 88.89 88.91 1.1K
14:55 88.91 88.91 88.91 88.91 0.6K
14:56 88.85 88.85 88.85 88.85 0.2K
14:57 88.84 88.84 88.84 88.84 0.3K
14:58 88.79 88.79 88.77 88.77 3.4K
14:59 88.74 88.77 88.74 88.77 1.1K
15:00 88.77 88.77 88.75 88.75 1.1K
15:01 88.74 88.74 88.69 88.70 2.7K
15:02 88.76 88.76 88.76 88.76 2.7K
15:03 88.85 88.85 88.85 88.85 1.4K
15:05 88.86 88.86 88.86 88.86 0.7K
15:06 88.89 88.89 88.89 88.89 0.3K
15:07 88.91 88.91 88.82 88.82 1.8K
15:08 88.83 88.83 88.83 88.83 0.3K
15:09 88.82 88.82 88.81 88.81 2.1K
15:10 88.84 88.84 88.78 88.78 1.4K
15:11 88.80 88.80 88.80 88.80 0.5K
15:12 88.84 88.84 88.84 88.84 1.2K
15:13 88.86 88.86 88.85 88.85 0.5K
15:14 88.86 88.86 88.80 88.80 1.2K
15:15 88.78 88.82 88.78 88.82 0.5K
15:16 88.82 88.82 88.82 88.82 5.1K
15:17 88.82 88.82 88.82 88.82 0.2K
15:18 88.80 88.80 88.79 88.79 3.8K
15:19 88.76 88.79 88.73 88.73 2.6K
15:20 88.74 88.74 88.74 88.74 1.1K
15:21 88.70 88.70 88.70 88.70 0.3K
15:22 88.70 88.77 88.70 88.77 3.6K
15:23 88.76 88.76 88.76 88.76 0.4K
15:24 88.75 88.75 88.75 88.75 0.2K
15:25 88.69 88.72 88.69 88.70 2.3K
15:26 88.67 88.67 88.67 88.67 0.6K
15:27 88.69 88.69 88.69 88.69 0.2K
15:28 88.69 88.75 88.69 88.75 3.0K
15:29 88.72 88.74 88.72 88.74 1.1K
15:30 88.71 88.71 88.67 88.68 4.9K
15:31 88.73 88.73 88.73 88.73 0.3K
15:32 88.73 88.74 88.73 88.74 1.0K
15:33 88.74 88.74 88.74 88.74 0.3K
15:34 88.71 88.78 88.71 88.74 1.7K
15:36 88.72 88.72 88.72 88.72 1.3K
15:37 88.69 88.71 88.67 88.67 2.2K
15:38 88.69 88.70 88.69 88.70 1.6K
15:39 88.67 88.70 88.67 88.70 5.6K
15:40 88.65 88.65 88.65 88.65 0.8K
15:41 88.65 88.65 88.62 88.62 1.0K
15:42 88.65 88.65 88.64 88.64 0.9K
15:43 88.56 88.60 88.56 88.59 10.9K
15:44 88.57 88.60 88.52 88.55 8.5K
15:45 88.55 88.69 88.55 88.69 12.1K
15:46 88.70 88.70 88.64 88.64 2.6K
15:47 88.64 88.64 88.64 88.64 0.9K
15:48 88.64 88.64 88.55 88.55 6.1K
15:49 88.55 88.59 88.55 88.59 4.7K
15:50 88.69 88.73 88.55 88.55 12.8K
15:51 88.63 88.66 88.62 88.65 8.8K
15:52 88.60 88.79 88.60 88.79 14.3K
15:53 88.78 88.78 88.67 88.67 10.5K
15:54 88.72 88.72 88.65 88.65 6.8K
15:55 88.67 88.77 88.63 88.77 14.6K
15:56 88.77 88.77 88.63 88.65 18.2K
15:57 88.66 88.91 88.66 88.90 17.5K
15:58 88.90 89.02 88.85 88.93 59.3K
15:59 88.96 89.10 88.96 89.06 604.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available