ALROSA

ALRS
🏛️ russian-federation →
40.01
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 52.97 52.97 52.97 52.97 26.1K
10:00 52.78 52.78 52.78 52.78 196.6K
10:01 52.76 52.87 52.76 52.87 146.4K
10:02 52.84 52.91 52.84 52.88 65.6K
10:03 52.87 52.87 52.78 52.87 29.9K
10:04 52.87 52.87 52.72 52.73 550.0K
10:05 52.73 52.77 52.67 52.69 89.3K
10:06 52.71 52.77 52.71 52.72 25.4K
10:07 52.87 52.87 52.74 52.78 123.1K
10:08 52.77 52.77 52.73 52.75 62.3K
10:09 52.80 52.80 52.71 52.71 75.6K
10:10 52.66 52.68 52.62 52.66 36.7K
10:11 52.66 52.68 52.65 52.68 12.9K
10:12 52.69 52.69 52.61 52.68 67.3K
10:13 52.68 52.75 52.68 52.75 13.5K
10:14 52.78 52.78 52.68 52.72 41.2K
10:15 52.73 52.78 52.71 52.77 9.1K
10:16 52.91 52.91 52.71 52.78 140.6K
10:17 52.79 52.82 52.75 52.82 10.2K
10:18 52.82 52.85 52.80 52.85 11.0K
10:19 52.81 52.84 52.79 52.79 72.3K
10:20 52.78 52.83 52.78 52.83 8.1K
10:21 52.87 52.87 52.82 52.86 28.2K
10:22 52.86 52.96 52.85 52.92 78.6K
10:23 52.85 52.85 52.80 52.83 72.7K
10:24 52.83 52.96 52.82 52.86 214.3K
10:25 52.86 52.86 52.59 52.59 552.1K
10:26 52.55 52.61 52.54 52.56 42.5K
10:27 52.58 52.61 52.54 52.61 58.4K
10:28 52.56 52.56 52.36 52.41 414.4K
10:29 52.38 52.40 52.32 52.37 127.5K
10:30 52.36 52.44 52.36 52.42 57.2K
10:31 52.42 52.48 52.40 52.48 62.3K
10:32 52.43 52.43 52.30 52.34 167.2K
10:33 52.30 52.32 52.27 52.29 42.3K
10:34 52.30 52.30 52.22 52.22 181.8K
10:35 52.23 52.25 52.22 52.22 61.9K
10:36 52.25 52.25 52.19 52.23 69.1K
10:37 52.27 52.29 52.27 52.27 61.4K
10:38 52.30 52.34 52.25 52.31 86.2K
10:39 52.37 52.37 52.31 52.31 98.0K
10:40 52.32 52.33 52.32 52.33 23.0K
10:41 52.29 52.29 52.28 52.29 141.5K
10:42 52.26 52.26 52.25 52.25 120.2K
10:43 52.21 52.25 52.21 52.24 27.0K
10:44 52.22 52.22 52.20 52.20 37.8K
10:45 52.20 52.20 52.16 52.19 162.0K
10:46 52.18 52.24 52.15 52.21 53.8K
10:47 52.15 52.21 52.15 52.16 55.5K
10:48 52.15 52.15 52.13 52.13 69.7K
10:49 52.14 52.20 52.12 52.12 90.0K
10:50 52.18 52.18 52.15 52.16 30.3K
10:51 52.15 52.15 52.12 52.12 112.2K
10:52 52.11 52.11 52.01 52.01 145.0K
10:53 52.03 52.15 52.03 52.10 261.2K
10:54 52.07 52.10 52.06 52.08 30.6K
10:55 52.09 52.14 52.09 52.14 60.0K
10:56 52.19 52.30 52.19 52.28 82.6K
10:57 52.28 52.31 52.28 52.31 12.7K
10:58 52.28 52.28 52.26 52.26 23.5K
10:59 52.28 52.28 52.25 52.25 28.1K
11:00 52.25 52.26 52.21 52.22 36.9K
11:01 52.22 52.22 52.21 52.21 107.5K
11:02 52.21 52.22 52.21 52.22 24.1K
11:03 52.21 52.24 52.21 52.24 64.7K
11:04 52.25 52.25 52.21 52.22 30.0K
11:05 52.19 52.24 52.19 52.24 74.0K
11:06 52.29 52.31 52.28 52.31 95.3K
11:07 52.31 52.31 52.27 52.29 49.6K
11:08 52.29 52.29 52.28 52.28 12.9K
11:09 52.20 52.27 52.20 52.26 28.2K
11:10 52.26 52.35 52.26 52.35 52.8K
11:11 52.35 52.35 52.30 52.30 62.7K
11:12 52.31 52.37 52.30 52.37 40.5K
11:13 52.34 52.36 52.32 52.33 26.8K
11:14 52.37 52.37 52.32 52.32 49.4K
11:15 52.32 52.32 52.27 52.27 125.8K
11:16 52.30 52.30 52.30 52.30 73.7K
11:17 52.31 52.31 52.30 52.30 33.0K
11:18 52.37 52.37 52.29 52.29 81.4K
11:19 52.29 52.29 52.26 52.28 9.8K
11:20 52.29 52.33 52.28 52.32 120.2K
11:21 52.30 52.34 52.26 52.26 74.2K
11:22 52.27 52.27 52.20 52.20 58.8K
11:23 52.23 52.26 52.22 52.23 43.6K
11:24 52.23 52.27 52.23 52.27 19.2K
11:25 52.30 52.33 52.30 52.32 20.1K
11:26 52.28 52.28 52.20 52.26 98.7K
11:27 52.23 52.30 52.23 52.29 26.7K
11:28 52.29 52.42 52.29 52.37 137.1K
11:29 52.37 52.39 52.37 52.39 21.1K
11:30 52.39 52.40 52.33 52.33 31.8K
11:31 52.30 52.33 52.30 52.33 48.5K
11:32 52.31 52.31 52.30 52.30 23.0K
11:33 52.30 52.30 52.26 52.27 31.5K
11:34 52.26 52.30 52.25 52.29 41.2K
11:35 52.34 52.36 52.31 52.36 32.7K
11:36 52.32 52.32 52.25 52.29 149.7K
11:37 52.23 52.30 52.23 52.27 49.4K
11:38 52.32 52.32 52.26 52.27 56.3K
11:39 52.28 52.37 52.26 52.37 52.8K
11:40 52.36 52.43 52.36 52.41 42.5K
11:41 52.42 52.42 52.32 52.37 36.7K
11:42 52.37 52.38 52.37 52.38 2.5K
11:43 52.35 52.40 52.35 52.40 14.0K
11:44 52.42 52.42 52.39 52.42 15.2K
11:45 52.43 52.45 52.42 52.42 18.8K
11:46 52.43 52.43 52.40 52.40 76.8K
11:47 52.40 52.41 52.34 52.34 50.0K
11:48 52.32 52.34 52.29 52.32 45.7K
11:49 52.32 52.34 52.32 52.34 19.6K
11:50 52.32 52.36 52.30 52.32 22.3K
11:51 52.32 52.33 52.31 52.33 2.4K
11:52 52.31 52.35 52.31 52.35 4.5K
11:53 52.35 52.35 52.32 52.32 16.3K
11:54 52.30 52.30 52.26 52.26 59.9K
11:55 52.24 52.28 52.24 52.28 19.5K
11:56 52.27 52.29 52.27 52.29 22.2K
11:57 52.30 52.30 52.21 52.22 65.5K
11:58 52.23 52.33 52.22 52.33 19.7K
11:59 52.29 52.30 52.23 52.23 14.6K
12:00 52.22 52.22 52.21 52.21 54.7K
12:01 52.23 52.27 52.23 52.27 84.4K
12:02 52.24 52.33 52.24 52.33 8.8K
12:03 52.34 52.35 52.30 52.30 43.5K
12:04 52.31 52.35 52.30 52.35 24.3K
12:05 52.35 52.39 52.32 52.32 62.9K
12:06 52.34 52.34 52.30 52.34 64.5K
12:07 52.34 52.34 52.30 52.33 29.1K
12:08 52.34 52.39 52.34 52.39 59.8K
12:09 52.39 52.42 52.28 52.28 69.8K
12:10 52.30 52.30 52.27 52.28 59.8K
12:11 52.28 52.29 52.27 52.27 25.3K
12:12 52.26 52.36 52.26 52.36 122.0K
12:13 52.35 52.35 52.27 52.27 49.7K
12:14 52.27 52.28 52.25 52.28 65.5K
12:15 52.29 52.31 52.29 52.31 14.9K
12:16 52.25 52.25 52.22 52.24 50.3K
12:17 52.25 52.25 52.23 52.24 16.7K
12:18 52.25 52.27 52.25 52.27 27.9K
12:19 52.27 52.27 52.24 52.26 30.5K
12:20 52.29 52.33 52.29 52.33 11.6K
12:21 52.32 52.32 52.30 52.32 27.4K
12:22 52.33 52.34 52.33 52.33 19.3K
12:23 52.33 52.34 52.32 52.32 21.1K
12:24 52.34 52.35 52.34 52.35 28.2K
12:25 52.35 52.35 52.30 52.32 4.5K
12:26 52.34 52.36 52.32 52.32 71.9K
12:27 52.35 52.37 52.35 52.37 10.8K
12:28 52.39 52.39 52.37 52.37 33.3K
12:29 52.32 52.32 52.30 52.31 26.9K
12:30 52.32 52.32 52.28 52.29 48.6K
12:31 52.26 52.31 52.26 52.31 90.8K
12:32 52.33 52.33 52.33 52.33 88.3K
12:33 52.34 52.34 52.34 52.34 49.5K
12:34 52.37 52.52 52.37 52.48 313.9K
12:35 52.45 52.50 52.45 52.50 82.4K
12:36 52.55 52.60 52.54 52.60 145.3K
12:37 52.60 52.72 52.60 52.72 146.6K
12:38 52.72 52.83 52.72 52.83 194.3K
12:39 52.81 53.04 52.81 53.04 772.7K
12:40 52.97 52.97 52.85 52.88 146.3K
12:41 52.93 52.93 52.86 52.86 221.5K
12:42 52.82 52.86 52.77 52.80 244.4K
12:43 52.78 52.78 52.73 52.73 130.9K
12:44 52.67 52.76 52.67 52.76 140.2K
12:45 52.73 52.76 52.68 52.73 220.3K
12:46 52.78 52.87 52.78 52.85 97.0K
12:47 52.86 52.86 52.81 52.81 44.1K
12:48 52.83 52.91 52.83 52.89 64.6K
12:49 52.89 52.90 52.89 52.90 51.8K
12:50 52.90 52.90 52.90 52.90 66.7K
12:51 52.86 52.86 52.79 52.79 82.3K
12:52 52.80 52.81 52.77 52.81 32.1K
12:53 52.80 52.80 52.77 52.77 88.2K
12:54 52.78 52.81 52.73 52.81 47.4K
12:55 52.81 52.81 52.80 52.80 17.9K
12:56 52.81 52.81 52.79 52.81 24.5K
12:57 52.56 52.57 52.50 52.54 841.7K
12:58 52.54 52.57 52.54 52.55 132.1K
12:59 52.54 52.54 52.51 52.54 162.2K
13:00 52.56 52.56 52.53 52.55 60.7K
13:01 52.53 52.55 52.52 52.54 98.3K
13:02 52.54 52.56 52.52 52.54 32.4K
13:03 52.57 52.60 52.57 52.60 73.3K
13:04 52.59 52.60 52.57 52.57 23.0K
13:05 52.56 52.57 52.56 52.57 16.3K
13:06 52.58 52.58 52.55 52.57 18.7K
13:07 52.57 52.58 52.57 52.58 17.5K
13:08 52.58 52.59 52.55 52.59 55.8K
13:09 52.62 52.68 52.61 52.68 70.1K
13:10 52.70 52.70 52.60 52.60 53.4K
13:11 52.61 52.62 52.59 52.62 17.0K
13:12 52.62 52.69 52.62 52.64 53.7K
13:13 52.67 52.67 52.64 52.64 7.8K
13:14 52.65 52.66 52.64 52.66 11.7K
13:15 52.65 52.65 52.59 52.59 11.4K
13:16 52.59 52.59 52.57 52.57 23.5K
13:17 52.55 52.56 52.55 52.56 87.4K
13:18 52.55 52.57 52.55 52.56 14.6K
13:19 52.54 52.54 52.51 52.52 123.7K
13:20 52.52 52.53 52.51 52.52 46.6K
13:21 52.52 52.59 52.52 52.57 42.6K
13:22 52.54 52.61 52.54 52.60 122.4K
13:23 52.57 52.63 52.57 52.63 19.1K
13:24 52.62 52.63 52.61 52.61 5.8K
13:25 52.63 52.63 52.60 52.62 21.4K
13:26 52.60 52.60 52.57 52.57 56.1K
13:27 52.55 52.57 52.55 52.57 10.3K
13:28 52.55 52.57 52.54 52.54 20.0K
13:29 52.54 52.56 52.54 52.56 26.4K
13:30 52.56 52.59 52.56 52.59 8.6K
13:31 52.57 52.60 52.57 52.59 37.0K
13:32 52.59 52.60 52.57 52.58 29.7K
13:33 52.60 52.62 52.60 52.61 21.2K
13:34 52.64 52.64 52.61 52.64 20.8K
13:35 52.64 52.64 52.60 52.64 45.7K
13:36 52.64 52.66 52.63 52.66 38.8K
13:37 52.67 52.67 52.65 52.65 4.3K
13:38 52.68 52.74 52.65 52.74 243.6K
13:39 52.80 52.81 52.80 52.81 97.1K
13:40 52.80 52.80 52.74 52.74 41.6K
13:41 52.79 52.79 52.73 52.73 53.0K
13:42 52.77 52.80 52.74 52.74 17.8K
13:43 52.79 52.79 52.69 52.69 28.7K
13:44 52.73 52.75 52.73 52.75 2.8K
13:45 52.73 52.75 52.70 52.74 9.6K
13:46 52.75 52.80 52.75 52.80 110.1K
13:47 52.78 52.85 52.78 52.85 57.3K
13:48 52.81 52.83 52.80 52.80 131.2K
13:49 52.79 52.82 52.79 52.82 128.4K
13:50 52.82 52.82 52.82 52.82 98.2K
13:51 52.82 52.82 52.81 52.82 53.5K
13:52 52.81 52.82 52.80 52.82 22.9K
13:53 52.82 52.82 52.82 52.82 59.9K
13:54 52.82 52.82 52.80 52.82 88.6K
13:55 52.82 52.82 52.81 52.81 5.0K
13:56 52.77 52.82 52.77 52.77 57.6K
13:57 52.76 52.82 52.76 52.82 12.4K
13:58 52.81 52.81 52.75 52.78 5.1K
13:59 52.78 52.81 52.78 52.81 41.2K
14:00 52.81 52.81 52.77 52.80 10.7K
14:01 52.82 52.82 52.80 52.81 112.1K
14:02 52.81 52.81 52.66 52.73 97.7K
14:03 52.72 52.72 52.66 52.70 15.1K
14:04 52.65 52.69 52.65 52.69 8.7K
14:05 52.69 52.71 52.68 52.71 12.1K
14:06 52.73 52.76 52.73 52.76 43.4K
14:07 52.76 52.76 52.75 52.76 16.8K
14:08 52.72 52.73 52.67 52.73 31.0K
14:09 52.70 52.70 52.66 52.69 32.4K
14:10 52.68 52.70 52.67 52.68 108.9K
14:11 52.69 52.69 52.69 52.69 3.1K
14:12 52.70 52.70 52.69 52.69 29.2K
14:13 52.69 52.70 52.69 52.70 104.5K
14:14 52.70 52.70 52.70 52.70 56.7K
14:15 52.75 52.75 52.71 52.73 42.2K
14:16 52.73 52.76 52.73 52.76 16.3K
14:17 52.72 52.74 52.72 52.73 160.1K
14:18 52.76 52.76 52.72 52.72 18.4K
14:19 52.72 52.73 52.72 52.72 26.9K
14:20 52.72 52.74 52.72 52.74 59.1K
14:21 52.74 52.74 52.72 52.73 83.9K
14:22 52.73 52.73 52.72 52.73 46.6K
14:23 52.73 52.73 52.72 52.73 6.0K
14:24 52.72 52.73 52.72 52.73 5.6K
14:25 52.72 52.76 52.72 52.74 13.5K
14:26 52.72 52.73 52.72 52.73 62.3K
14:27 52.72 52.74 52.72 52.73 17.6K
14:28 52.74 52.76 52.73 52.76 3.8K
14:29 52.75 52.75 52.72 52.73 71.2K
14:30 52.73 52.73 52.73 52.73 12.4K
14:31 52.73 52.73 52.72 52.72 23.4K
14:32 52.73 52.73 52.70 52.70 166.7K
14:33 52.71 52.78 52.71 52.78 12.4K
14:34 52.78 52.83 52.78 52.83 59.4K
14:35 52.84 52.84 52.78 52.83 18.2K
14:36 52.78 52.81 52.78 52.81 7.7K
14:37 52.81 52.81 52.80 52.80 1.2K
14:38 52.81 52.81 52.81 52.81 4.9K
14:39 52.81 52.81 52.80 52.80 5.4K
14:40 52.79 52.84 52.79 52.84 81.7K
14:41 52.89 52.89 52.88 52.89 22.2K
14:42 52.85 52.89 52.82 52.89 44.3K
14:43 52.89 52.97 52.85 52.95 273.5K
14:44 52.95 52.95 52.92 52.94 57.6K
14:45 52.94 52.94 52.90 52.90 18.6K
14:46 52.88 52.90 52.88 52.88 29.4K
14:47 52.95 52.95 52.85 52.88 121.0K
14:48 52.90 52.90 52.89 52.89 3.9K
14:49 52.88 52.88 52.83 52.83 35.1K
14:50 52.83 52.86 52.81 52.85 36.8K
14:51 52.90 52.90 52.87 52.87 34.9K
14:52 52.87 52.87 52.85 52.86 4.9K
14:53 52.85 52.86 52.85 52.85 19.4K
14:54 52.90 52.90 52.84 52.85 5.8K
14:55 52.90 52.90 52.87 52.90 1.7K
14:56 52.90 52.90 52.88 52.90 131.4K
14:57 52.90 52.96 52.90 52.96 79.5K
14:58 52.96 52.98 52.96 52.98 11.2K
14:59 52.98 52.99 52.97 52.99 46.0K
15:00 52.98 52.99 52.97 52.97 44.0K
15:01 52.97 52.97 52.91 52.91 42.1K
15:02 52.92 52.93 52.92 52.93 10.5K
15:03 52.94 52.99 52.94 52.99 9.9K
15:04 52.99 52.99 52.94 52.94 49.7K
15:05 52.96 52.99 52.96 52.99 4.6K
15:06 52.99 52.99 52.97 52.97 3.8K
15:07 52.97 52.97 52.95 52.95 13.8K
15:08 52.94 52.96 52.94 52.96 49.6K
15:09 52.93 52.96 52.92 52.96 57.2K
15:10 52.96 52.96 52.90 52.90 17.3K
15:11 52.90 52.93 52.90 52.93 2.7K
15:12 52.92 52.95 52.90 52.90 91.7K
15:13 52.94 52.95 52.90 52.92 26.4K
15:14 52.95 52.95 52.90 52.90 4.4K
15:15 52.91 52.92 52.91 52.91 3.2K
15:16 52.95 52.95 52.91 52.94 11.5K
15:17 52.92 52.92 52.91 52.92 66.2K
15:18 52.96 52.96 52.90 52.90 10.2K
15:19 52.93 52.95 52.91 52.94 10.5K
15:20 52.95 52.95 52.92 52.92 3.2K
15:21 52.96 52.96 52.96 52.96 17.8K
15:22 52.93 52.98 52.93 52.98 23.3K
15:23 52.94 52.95 52.91 52.93 11.4K
15:24 52.94 52.95 52.91 52.93 4.7K
15:25 52.92 52.94 52.91 52.94 3.2K
15:26 52.94 52.95 52.93 52.93 5.7K
15:27 52.96 52.97 52.94 52.94 14.7K
15:28 52.97 52.97 52.93 52.93 2.5K
15:29 52.97 52.97 52.92 52.92 7.6K
15:30 52.94 52.97 52.94 52.97 3.9K
15:31 52.97 52.97 52.94 52.97 2.4K
15:32 52.97 52.97 52.97 52.97 6.0K
15:33 52.97 52.97 52.97 52.97 3.0K
15:34 52.98 52.98 52.97 52.97 21.7K
15:35 52.97 52.98 52.97 52.97 2.6K
15:36 52.98 52.98 52.96 52.98 6.4K
15:37 52.98 52.98 52.96 52.96 18.7K
15:38 52.96 52.98 52.96 52.98 17.9K
15:39 52.98 53.15 52.98 53.15 396.7K
15:40 53.16 53.28 53.15 53.25 260.2K
15:41 53.25 53.27 53.22 53.22 146.3K
15:42 53.23 53.31 53.22 53.31 137.4K
15:43 53.44 53.44 53.37 53.37 427.7K
15:44 53.35 53.37 53.35 53.35 25.5K
15:45 53.35 53.35 53.31 53.31 45.7K
15:46 53.35 53.35 53.31 53.31 43.2K
15:47 53.32 53.32 53.26 53.26 25.1K
15:48 53.19 53.23 53.19 53.19 50.4K
15:49 53.19 53.24 53.19 53.22 47.1K
15:50 53.25 53.29 53.24 53.29 15.1K
15:51 53.28 53.33 53.28 53.33 22.9K
15:52 53.37 53.38 53.36 53.38 95.4K
15:53 53.38 53.38 53.33 53.33 31.7K
15:54 53.35 53.35 53.32 53.32 11.5K
15:55 53.27 53.35 53.27 53.35 69.6K
15:56 53.32 53.39 53.28 53.28 113.6K
15:57 53.33 53.33 53.28 53.28 28.1K
15:58 53.30 53.31 53.29 53.29 40.6K
15:59 53.30 53.31 53.30 53.31 33.1K
16:00 53.30 53.30 53.29 53.29 23.0K
16:01 53.30 53.31 53.28 53.31 39.3K
16:02 53.31 53.35 53.30 53.35 51.5K
16:03 53.33 53.34 53.29 53.31 62.2K
16:04 53.30 53.31 53.28 53.28 42.0K
16:05 53.25 53.30 53.25 53.30 65.2K
16:06 53.30 53.36 53.30 53.34 31.6K
16:07 53.30 53.36 53.30 53.33 100.2K
16:08 53.30 53.33 53.30 53.31 20.3K
16:09 53.31 53.32 53.31 53.32 17.4K
16:10 53.31 53.32 53.30 53.30 80.8K
16:11 53.30 53.30 53.29 53.29 26.3K
16:12 53.30 53.30 53.23 53.23 34.6K
16:13 53.26 53.29 53.25 53.29 98.7K
16:14 53.28 53.31 53.28 53.28 22.7K
16:15 53.23 53.28 53.23 53.27 65.0K
16:16 53.21 53.21 53.15 53.15 132.7K
16:17 53.06 53.15 53.06 53.09 288.7K
16:18 53.13 53.20 53.12 53.20 21.9K
16:19 53.13 53.19 53.13 53.18 5.7K
16:20 53.18 53.19 53.16 53.19 5.7K
16:21 53.15 53.15 53.08 53.10 30.9K
16:22 53.08 53.12 53.06 53.11 2.8K
16:23 53.12 53.13 53.12 53.13 17.6K
16:24 53.13 53.13 53.12 53.12 22.1K
16:25 53.13 53.13 53.12 53.12 8.8K
16:26 53.11 53.11 53.09 53.10 4.8K
16:27 53.10 53.12 53.06 53.08 31.4K
16:28 53.08 53.15 53.08 53.10 91.7K
16:29 53.11 53.15 53.09 53.13 3.2K
16:30 53.09 53.16 53.09 53.16 7.8K
16:31 53.20 53.26 53.20 53.23 81.6K
16:32 53.20 53.26 53.20 53.26 24.7K
16:33 53.24 53.27 53.24 53.26 7.1K
16:34 53.26 53.27 53.25 53.27 2.8K
16:35 53.29 53.34 53.27 53.27 65.3K
16:36 53.25 53.37 53.25 53.26 68.5K
16:37 53.32 53.39 53.27 53.34 35.4K
16:38 53.30 53.30 53.25 53.26 33.4K
16:39 53.27 53.30 53.27 53.28 0.4K
16:40 53.33 53.36 53.33 53.36 7.5K
16:41 53.37 53.37 53.35 53.35 22.2K
16:42 53.36 53.36 53.33 53.33 14.6K
16:43 53.30 53.31 53.27 53.30 27.0K
16:44 53.31 53.33 53.30 53.31 29.5K
16:45 53.31 53.34 53.30 53.34 51.9K
16:46 53.35 53.35 53.31 53.34 16.7K
16:47 53.34 53.37 53.34 53.37 36.0K
16:48 53.37 53.37 53.35 53.35 8.2K
16:49 53.32 53.36 53.32 53.32 6.5K
16:50 53.35 53.35 53.29 53.30 23.1K
16:51 53.31 53.31 53.28 53.31 29.1K
16:52 53.31 53.31 53.28 53.28 11.6K
16:53 53.27 53.31 53.27 53.31 23.6K
16:54 53.31 53.31 53.28 53.31 13.1K
16:55 53.31 53.33 53.31 53.33 18.1K
16:56 53.33 53.36 53.32 53.32 35.4K
16:57 53.35 53.35 53.30 53.30 16.4K
16:58 53.27 53.31 53.27 53.30 7.2K
16:59 53.28 53.28 53.24 53.26 9.9K
17:00 53.23 53.25 53.07 53.11 149.6K
17:01 53.11 53.13 53.08 53.11 28.1K
17:02 53.12 53.14 53.06 53.09 101.2K
17:03 53.09 53.10 53.08 53.09 28.9K
17:04 53.10 53.10 53.04 53.07 11.2K
17:05 53.04 53.07 53.04 53.07 4.8K
17:06 53.08 53.09 53.05 53.08 13.9K
17:07 53.07 53.07 53.03 53.03 24.6K
17:08 53.04 53.04 52.91 52.91 89.1K
17:09 52.93 52.93 52.87 52.90 113.6K
17:10 52.90 52.93 52.89 52.90 43.2K
17:11 52.93 52.93 52.82 52.82 130.2K
17:12 52.87 52.89 52.83 52.83 83.3K
17:13 52.89 52.89 52.85 52.86 25.2K
17:14 52.83 52.90 52.81 52.90 33.1K
17:15 52.92 52.92 52.86 52.88 39.9K
17:16 52.88 52.91 52.87 52.91 15.6K
17:17 52.90 52.93 52.90 52.93 4.9K
17:18 52.93 52.93 52.92 52.93 11.0K
17:19 52.93 52.93 52.92 52.93 6.5K
17:20 52.93 52.97 52.93 52.97 6.4K
17:21 53.01 53.06 53.01 53.06 23.7K
17:22 53.05 53.05 53.01 53.01 16.9K
17:23 52.94 52.94 52.93 52.93 39.8K
17:24 52.94 52.98 52.94 52.98 1.4K
17:25 52.95 52.98 52.91 52.91 16.7K
17:26 52.87 52.87 52.81 52.81 62.4K
17:27 52.81 52.85 52.81 52.84 22.7K
17:28 52.84 52.86 52.84 52.85 133.6K
17:29 52.87 52.91 52.87 52.89 16.2K
17:30 52.90 52.90 52.87 52.88 19.7K
17:31 52.90 52.90 52.87 52.87 42.9K
17:32 52.86 52.89 52.86 52.89 37.0K
17:33 52.84 52.85 52.84 52.84 28.9K
17:34 52.85 52.85 52.84 52.84 3.3K
17:35 52.84 52.85 52.84 52.85 78.1K
17:36 52.84 52.91 52.84 52.91 43.8K
17:37 52.91 52.94 52.91 52.93 71.5K
17:38 52.93 52.95 52.92 52.92 25.1K
17:39 52.88 52.91 52.87 52.87 36.2K
17:40 52.92 52.92 52.88 52.91 2.5K
17:41 52.88 52.92 52.88 52.89 16.7K
17:42 52.87 52.93 52.87 52.93 7.4K
17:43 52.93 52.93 52.87 52.91 44.9K
17:44 52.93 52.94 52.90 52.94 13.5K
17:45 53.03 53.03 52.97 52.97 63.2K
17:46 53.02 53.02 52.97 53.01 27.1K
17:47 52.98 53.02 52.96 53.02 57.4K
17:48 53.00 53.02 52.99 52.99 9.8K
17:49 52.99 53.05 52.99 53.05 24.9K
17:50 53.05 53.05 53.01 53.01 10.0K
17:51 53.01 53.14 53.00 53.14 49.1K
17:52 53.11 53.13 53.07 53.07 22.7K
17:53 53.09 53.10 53.02 53.02 3.8K
17:54 53.05 53.06 53.02 53.02 2.8K
17:55 53.05 53.10 53.02 53.02 12.7K
17:56 53.07 53.10 53.06 53.10 6.0K
17:57 53.12 53.12 53.10 53.10 17.4K
17:58 53.08 53.12 53.08 53.12 23.8K
17:59 53.08 53.11 53.07 53.11 35.8K
18:00 53.10 53.10 53.05 53.06 7.7K
18:01 53.06 53.08 53.05 53.05 11.8K
18:02 53.06 53.08 53.04 53.04 15.2K
18:03 53.04 53.04 53.00 53.03 22.2K
18:04 53.02 53.02 53.00 53.00 3.5K
18:05 52.99 52.99 52.93 52.93 70.6K
18:06 52.93 53.00 52.93 53.00 30.3K
18:07 52.98 52.98 52.98 52.98 2.4K
18:08 52.97 52.98 52.94 52.94 3.0K
18:09 52.95 53.00 52.95 52.96 22.7K
18:10 52.98 53.00 52.96 52.98 12.3K
18:11 52.98 53.00 52.97 53.00 19.8K
18:12 52.98 53.00 52.98 53.00 5.4K
18:13 52.96 53.03 52.96 53.03 13.9K
18:14 53.01 53.01 52.99 53.00 19.9K
18:15 53.02 53.03 52.99 53.02 5.1K
18:16 53.00 53.02 53.00 53.02 5.0K
18:17 53.01 53.01 52.99 52.99 21.9K
18:18 52.97 52.99 52.97 52.99 8.8K
18:19 52.99 53.00 52.97 52.97 1.5K
18:20 52.97 52.97 52.90 52.90 71.9K
18:21 52.86 52.88 52.84 52.88 40.4K
18:22 52.87 52.89 52.87 52.89 21.4K
18:23 52.93 52.93 52.87 52.87 36.9K
18:24 52.90 52.90 52.84 52.85 58.7K
18:25 52.85 52.95 52.85 52.95 26.7K
18:26 52.95 52.95 52.88 52.91 23.1K
18:27 52.91 52.92 52.87 52.88 17.5K
18:28 52.87 52.87 52.86 52.86 98.1K
18:29 52.86 52.88 52.86 52.88 92.7K
18:30 52.89 52.90 52.89 52.90 5.0K
18:31 52.90 52.97 52.90 52.97 31.1K
18:32 52.96 52.97 52.96 52.97 16.6K
18:33 52.97 52.97 52.96 52.97 1.1K
18:34 52.97 52.97 52.96 52.96 20.8K
18:35 52.95 52.95 52.90 52.95 5.5K
18:36 52.93 52.96 52.92 52.96 16.4K
18:37 52.93 52.96 52.90 52.91 11.4K
18:38 52.93 52.99 52.93 52.99 41.8K
18:39 52.94 52.98 52.94 52.97 5.5K
18:45 52.95 52.95 52.95 52.95 30.8K
18:46 52.95 52.95 52.95 52.95 10.0K
18:47 52.95 52.95 52.95 52.95 0.1K
18:48 52.95 52.95 52.95 52.95 0.1K
19:04 53.23 53.23 53.23 53.23 213.8K
19:05 53.33 53.35 53.33 53.35 125.0K
19:06 53.35 53.35 53.26 53.26 38.3K
19:07 53.23 53.30 53.09 53.09 322.1K
19:08 53.13 53.14 53.09 53.13 84.4K
19:09 53.15 53.15 53.13 53.13 22.1K
19:10 53.14 53.19 53.13 53.15 44.1K
19:11 53.14 53.18 53.14 53.18 43.0K
19:12 53.18 53.20 53.18 53.20 15.7K
19:13 53.20 53.20 53.19 53.20 7.0K
19:14 53.20 53.23 53.19 53.19 20.7K
19:15 53.20 53.23 53.18 53.18 14.7K
19:16 53.21 53.22 53.19 53.21 14.3K
19:17 53.22 53.22 53.19 53.21 10.9K
19:18 53.18 53.19 53.13 53.13 15.1K
19:19 53.18 53.18 53.11 53.13 25.1K
19:20 53.17 53.17 53.12 53.12 2.1K
19:21 53.13 53.16 53.12 53.13 5.2K
19:22 53.12 53.15 53.12 53.13 23.4K
19:23 53.13 53.16 53.13 53.13 4.4K
19:24 53.12 53.16 53.12 53.16 1.6K
19:25 53.16 53.18 53.16 53.16 1.8K
19:26 53.18 53.18 53.17 53.18 6.5K
19:27 53.18 53.18 53.17 53.17 10.3K
19:28 53.03 53.09 53.03 53.09 66.8K
19:29 53.09 53.09 52.96 52.97 85.2K
19:30 52.98 52.98 52.96 52.96 14.0K
19:31 52.99 53.00 52.97 52.97 14.5K
19:32 52.99 52.99 52.96 52.96 17.3K
19:33 52.97 52.97 52.96 52.97 5.9K
19:34 52.96 52.96 52.96 52.96 6.5K
19:35 52.97 52.98 52.97 52.98 3.2K
19:36 52.98 52.98 52.96 52.98 9.6K
19:37 52.96 52.98 52.96 52.98 0.8K
19:38 52.98 52.99 52.95 52.96 22.8K
19:39 52.97 52.97 52.95 52.95 4.9K
19:40 52.95 52.97 52.95 52.97 17.4K
19:41 52.99 53.00 52.99 53.00 35.5K
19:42 53.00 53.00 52.99 53.00 8.3K
19:43 53.00 53.00 52.97 52.99 6.4K
19:44 52.99 53.00 52.97 52.97 6.6K
19:45 53.00 53.00 52.97 53.00 26.1K
19:46 52.99 53.00 52.99 53.00 5.6K
19:47 52.99 53.00 52.99 53.00 23.2K
19:48 52.99 53.00 52.99 53.00 0.2K
19:49 53.00 53.00 53.00 53.00 0.7K
19:50 53.00 53.00 53.00 53.00 1.3K
19:51 52.99 53.00 52.99 52.99 0.8K
19:52 52.99 53.00 52.97 52.97 6.4K
19:53 52.96 52.99 52.96 52.99 4.3K
19:54 52.97 52.99 52.94 52.99 52.8K
19:55 52.99 52.99 52.97 52.98 19.3K
19:56 52.98 52.98 52.97 52.98 0.8K
19:57 52.96 52.97 52.94 52.96 3.1K
19:58 52.96 52.97 52.95 52.96 12.7K
19:59 52.97 52.97 52.91 52.94 21.3K
20:00 52.91 52.93 52.91 52.91 0.5K
20:01 52.89 52.92 52.89 52.92 16.7K
20:02 52.92 52.92 52.91 52.92 40.6K
20:03 52.93 52.97 52.93 52.97 17.7K
20:04 52.95 52.98 52.95 52.98 4.6K
20:05 52.96 52.98 52.96 52.98 5.9K
20:06 52.97 52.98 52.97 52.98 0.7K
20:07 52.97 52.98 52.97 52.97 7.9K
20:08 52.98 52.99 52.98 52.99 4.8K
20:09 53.00 53.00 53.00 53.00 1.7K
20:10 53.00 53.00 53.00 53.00 3.9K
20:11 53.00 53.05 53.00 53.05 28.8K
20:12 53.05 53.14 53.04 53.14 41.7K
20:13 53.15 53.15 53.14 53.14 31.1K
20:14 53.09 53.13 53.09 53.13 1.7K
20:15 53.10 53.13 53.10 53.13 0.2K
20:16 53.13 53.13 53.13 53.13 1.4K
20:17 53.11 53.13 53.11 53.12 1.2K
20:18 53.11 53.12 53.11 53.11 1.0K
20:19 53.11 53.12 53.11 53.12 0.9K
20:20 53.13 53.13 53.12 53.13 0.6K
20:21 53.13 53.13 53.11 53.13 3.4K
20:22 53.11 53.15 53.11 53.15 11.7K
20:23 53.16 53.16 53.13 53.15 1.5K
20:24 53.15 53.15 53.15 53.15 1.7K
20:25 53.12 53.14 53.12 53.14 3.5K
20:26 53.16 53.16 53.00 53.02 166.4K
20:27 53.05 53.05 53.00 53.05 53.4K
20:28 53.05 53.05 52.98 52.99 171.0K
20:29 53.00 53.00 52.98 52.99 8.0K
20:30 52.97 52.99 52.97 52.99 7.2K
20:31 52.99 53.00 52.99 53.00 2.4K
20:32 52.98 53.00 52.98 53.00 5.8K
20:33 53.00 53.00 52.98 53.00 21.9K
20:34 53.03 53.04 53.03 53.04 0.8K
20:35 53.00 53.03 53.00 53.03 1.8K
20:36 53.03 53.03 53.00 53.03 1.1K
20:37 53.03 53.03 53.01 53.02 3.7K
20:38 52.99 53.01 52.98 53.01 10.2K
20:39 53.02 53.03 53.00 53.03 7.3K
20:40 53.03 53.03 52.98 52.98 9.7K
20:41 53.00 53.09 53.00 53.09 36.1K
20:42 53.09 53.09 53.09 53.09 3.7K
20:43 53.09 53.09 53.06 53.06 1.2K
20:44 53.09 53.09 53.06 53.09 0.2K
20:45 53.08 53.08 53.06 53.08 0.6K
20:46 53.05 53.05 53.02 53.05 2.2K
20:47 53.01 53.05 53.01 53.05 5.2K
20:48 53.05 53.05 53.02 53.02 1.6K
20:49 53.02 53.05 53.02 53.05 0.6K
20:50 53.02 53.07 53.02 53.06 14.6K
20:51 53.01 53.06 53.01 53.06 6.5K
20:52 53.06 53.06 53.03 53.03 1.4K
20:53 53.03 53.03 53.01 53.01 5.7K
20:54 53.05 53.05 53.00 53.03 3.8K
20:55 53.00 53.04 52.99 52.99 5.7K
20:56 52.98 53.00 52.97 52.97 35.4K
20:57 52.99 52.99 52.97 52.97 7.8K
20:58 52.97 52.99 52.97 52.99 1.1K
20:59 52.98 53.01 52.97 52.97 7.3K
21:00 52.98 52.98 52.97 52.97 22.6K
21:01 52.98 53.02 52.98 53.02 12.5K
21:02 53.02 53.02 52.98 52.98 2.9K
21:03 52.99 53.00 52.99 53.00 62.6K
21:04 52.98 52.98 52.98 52.98 8.5K
21:05 52.97 52.99 52.97 52.99 0.5K
21:06 52.99 52.99 52.99 52.99 0.6K
21:07 52.99 52.99 52.98 52.98 0.1K
21:08 52.98 52.98 52.97 52.98 0.7K
21:09 52.97 52.98 52.96 52.96 6.7K
21:10 52.99 52.99 52.94 52.94 9.8K
21:11 52.96 52.96 52.93 52.94 10.2K
21:12 52.94 52.96 52.94 52.96 0.3K
21:13 52.98 52.98 52.98 52.98 4.9K
21:14 52.98 52.98 52.94 52.94 26.9K
21:15 52.94 52.98 52.94 52.98 0.8K
21:16 52.97 52.98 52.97 52.97 0.1K
21:17 52.99 52.99 52.98 52.98 2.0K
21:18 52.98 52.99 52.97 52.97 8.0K
21:19 52.99 52.99 52.97 52.97 0.2K
21:20 52.99 52.99 52.97 52.97 1.2K
21:21 52.97 52.99 52.97 52.97 2.5K
21:22 52.97 52.97 52.96 52.96 2.1K
21:23 52.96 52.96 52.95 52.95 0.2K
21:24 52.96 52.96 52.93 52.93 1.1K
21:25 52.94 52.94 52.94 52.94 0.1K
21:26 52.94 52.96 52.94 52.96 1.0K
21:27 52.95 52.96 52.95 52.95 1.8K
21:28 52.96 52.96 52.95 52.96 0.3K
21:29 52.95 52.96 52.95 52.95 0.2K
21:30 52.97 52.98 52.97 52.98 4.0K
21:31 52.98 52.99 52.98 52.98 2.1K
21:32 52.99 52.99 52.96 52.96 0.5K
21:33 52.98 52.99 52.96 52.99 2.4K
21:34 52.98 52.98 52.98 52.98 0.7K
21:35 52.98 52.98 52.92 52.94 34.4K
21:36 52.95 52.96 52.95 52.96 1.0K
21:37 52.93 52.97 52.93 52.93 0.3K
21:38 52.97 52.97 52.92 52.92 2.7K
21:39 52.92 52.92 52.90 52.90 15.1K
21:40 52.92 52.95 52.92 52.95 5.8K
21:41 52.96 52.97 52.96 52.97 2.5K
21:42 52.97 52.98 52.94 52.95 2.1K
21:43 52.98 52.98 52.95 52.98 5.8K
21:44 52.95 52.95 52.95 52.95 11.1K
21:45 52.95 52.95 52.95 52.95 6.5K
21:46 52.95 52.95 52.94 52.95 11.1K
21:47 52.95 52.98 52.95 52.98 18.7K
21:48 52.98 52.98 52.95 52.95 0.7K
21:49 52.98 53.03 52.95 53.03 32.9K
21:50 53.02 53.03 52.98 53.03 8.7K
21:51 53.03 53.03 52.99 52.99 26.4K
21:52 53.02 53.03 53.02 53.03 7.4K
21:53 53.02 53.03 53.02 53.02 2.9K
21:54 53.02 53.02 52.99 53.01 1.7K
21:55 52.99 53.01 52.99 53.01 6.7K
21:56 53.02 53.02 52.97 52.97 36.9K
21:57 52.97 52.97 52.92 52.97 26.7K
21:58 52.93 52.97 52.92 52.92 14.6K
21:59 52.95 52.95 52.91 52.91 19.6K
22:00 52.91 52.93 52.91 52.91 5.2K
22:01 52.94 52.94 52.90 52.94 8.7K
22:02 52.92 52.95 52.91 52.94 2.6K
22:03 52.94 52.95 52.94 52.95 0.5K
22:04 52.95 52.95 52.91 52.91 1.8K
22:05 52.93 52.94 52.93 52.94 14.2K
22:06 52.94 52.96 52.94 52.96 4.1K
22:07 52.94 52.94 52.91 52.94 6.9K
22:08 52.91 52.95 52.91 52.95 5.8K
22:09 52.94 52.94 52.90 52.90 10.8K
22:10 52.93 52.93 52.92 52.92 5.4K
22:11 52.92 52.96 52.92 52.96 2.9K
22:12 52.96 52.96 52.92 52.92 24.5K
22:13 52.98 52.98 52.89 52.89 47.5K
22:14 52.90 52.90 52.89 52.89 13.4K
22:15 52.90 52.90 52.90 52.90 19.7K
22:16 52.90 52.90 52.90 52.90 0.3K
22:17 52.90 52.95 52.90 52.95 10.5K
22:18 52.94 52.96 52.92 52.96 9.9K
22:19 52.96 52.96 52.93 52.96 0.1K
22:20 52.96 52.97 52.96 52.96 5.0K
22:21 52.97 52.97 52.93 52.93 2.9K
22:22 52.94 52.97 52.94 52.97 0.4K
22:23 52.96 52.96 52.94 52.94 0.1K
22:24 52.96 52.96 52.96 52.96 0.2K
22:25 52.99 52.99 52.96 52.96 30.1K
22:26 52.96 52.99 52.96 52.99 2.6K
22:27 52.99 53.03 52.96 53.03 92.0K
22:28 53.03 53.03 53.01 53.03 2.9K
22:29 53.04 53.08 53.02 53.04 60.2K
22:30 53.07 53.08 53.03 53.03 7.2K
22:31 53.02 53.04 53.02 53.04 0.4K
22:32 53.06 53.07 53.03 53.06 0.8K
22:33 53.10 53.10 53.07 53.07 30.1K
22:34 53.10 53.10 53.06 53.09 8.9K
22:35 53.09 53.09 53.09 53.09 0.4K
22:36 53.07 53.07 53.07 53.07 3.7K
22:37 53.05 53.05 53.05 53.05 0.4K
22:38 53.07 53.07 53.05 53.05 7.7K
22:39 53.07 53.07 53.05 53.05 5.1K
22:40 53.10 53.10 53.07 53.10 15.8K
22:41 53.10 53.14 53.10 53.14 20.9K
22:42 53.13 53.16 53.13 53.15 7.1K
22:43 53.15 53.18 53.15 53.16 27.0K
22:44 53.18 53.18 53.14 53.18 1.1K
22:45 53.17 53.19 53.17 53.19 3.5K
22:46 53.19 53.19 53.19 53.19 3.1K
22:47 53.20 53.20 53.19 53.20 4.9K
22:48 53.20 53.20 53.19 53.20 10.4K
22:49 53.20 53.23 53.20 53.22 14.5K
22:50 53.22 53.22 53.20 53.22 2.2K
22:51 53.22 53.22 53.19 53.21 8.6K
22:52 53.21 53.21 53.20 53.21 0.1K
22:53 53.20 53.21 53.20 53.21 4.3K
22:54 53.21 53.28 53.21 53.28 46.2K
22:55 53.25 53.29 53.25 53.29 14.9K
22:56 53.29 53.30 53.29 53.29 24.1K
22:57 53.30 53.30 53.29 53.29 11.1K
22:58 53.30 53.34 53.30 53.30 70.5K
22:59 53.32 53.32 53.30 53.30 5.0K
23:00 53.21 53.23 53.21 53.22 126.2K
23:01 53.23 53.29 53.23 53.29 10.6K
23:02 53.31 53.31 53.25 53.25 32.5K
23:03 53.25 53.25 53.22 53.25 5.9K
23:04 53.25 53.29 53.22 53.26 14.2K
23:05 53.26 53.26 53.25 53.26 1.1K
23:06 53.26 53.33 53.26 53.33 24.0K
23:07 53.32 53.32 53.27 53.30 17.3K
23:08 53.26 53.34 53.26 53.34 23.8K
23:09 53.32 53.32 53.27 53.27 8.1K
23:10 53.25 53.25 53.20 53.20 30.7K
23:11 53.19 53.24 53.19 53.24 10.3K
23:12 53.18 53.18 53.15 53.15 5.6K
23:13 53.13 53.13 53.11 53.11 49.0K
23:14 53.12 53.13 53.11 53.13 2.1K
23:15 53.11 53.11 53.10 53.10 5.5K
23:16 53.10 53.13 53.08 53.08 14.9K
23:17 53.08 53.13 53.08 53.10 13.9K
23:18 53.08 53.11 53.08 53.11 1.3K
23:19 53.11 53.11 53.05 53.05 9.2K
23:20 53.07 53.07 53.05 53.05 1.5K
23:21 53.04 53.05 53.04 53.05 0.5K
23:22 53.04 53.05 53.04 53.05 1.1K
23:23 53.04 53.05 53.04 53.05 9.4K
23:24 53.04 53.04 53.01 53.04 54.4K
23:25 53.01 53.02 53.01 53.01 0.8K
23:26 53.02 53.02 52.94 52.95 37.8K
23:27 52.95 52.95 52.62 52.67 587.8K
23:28 52.69 52.84 52.69 52.82 51.4K
23:29 52.82 52.86 52.82 52.86 66.3K
23:30 52.92 52.92 52.82 52.84 21.1K
23:31 52.82 52.87 52.82 52.85 3.6K
23:32 52.85 52.90 52.85 52.90 6.4K
23:33 52.89 52.89 52.89 52.89 4.9K
23:34 52.94 52.94 52.89 52.89 5.1K
23:35 52.89 52.97 52.89 52.97 31.7K
23:36 52.98 52.99 52.96 52.98 0.6K
23:37 53.00 53.00 52.99 53.00 0.2K
23:38 52.91 52.96 52.90 52.96 28.4K
23:39 52.96 52.96 52.95 52.95 1.3K
23:40 52.95 52.95 52.95 52.95 2.9K
23:41 52.97 52.98 52.95 52.98 0.6K
23:42 52.99 53.01 52.99 53.01 4.3K
23:43 52.98 53.02 52.98 53.02 11.8K
23:44 53.01 53.01 52.95 52.95 20.1K
23:45 53.01 53.01 52.97 53.00 11.4K
23:46 52.98 53.01 52.98 53.00 9.2K
23:47 52.98 52.98 52.98 52.98 0.7K
23:48 52.98 53.00 52.97 53.00 4.4K
23:49 52.98 53.00 52.96 52.96 17.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available