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 53.30 53.30 53.30 53.30 28.7K
10:00 53.06 53.11 53.06 53.11 129.3K
10:01 53.09 53.10 53.06 53.06 94.9K
10:02 53.17 53.24 53.17 53.24 62.4K
10:03 53.24 53.29 53.22 53.29 88.7K
10:04 53.28 53.35 53.26 53.26 148.5K
10:05 53.27 53.30 53.20 53.28 44.1K
10:06 53.28 53.28 53.21 53.21 85.3K
10:07 53.21 53.30 53.21 53.24 121.9K
10:08 53.28 53.28 53.23 53.26 46.4K
10:09 53.27 53.27 53.21 53.21 6.5K
10:10 53.22 53.23 53.12 53.12 448.8K
10:11 53.10 53.14 53.10 53.13 64.2K
10:12 53.19 53.19 53.12 53.16 50.7K
10:13 53.15 53.15 53.08 53.09 40.7K
10:14 53.15 53.15 53.11 53.12 82.9K
10:15 53.13 53.15 53.12 53.15 94.8K
10:16 53.15 53.17 53.15 53.16 60.3K
10:17 53.20 53.20 53.16 53.20 29.9K
10:18 53.25 53.26 53.18 53.18 78.1K
10:19 53.15 53.15 53.10 53.10 101.7K
10:20 53.10 53.10 52.93 52.93 232.5K
10:21 52.94 52.94 52.86 52.86 113.8K
10:22 52.89 53.01 52.88 53.01 52.7K
10:23 52.99 52.99 52.95 52.95 18.2K
10:24 52.95 53.03 52.94 53.02 61.1K
10:25 53.02 53.02 52.92 52.96 38.4K
10:26 52.92 52.95 52.92 52.94 19.7K
10:27 52.94 53.00 52.94 52.99 66.0K
10:28 53.02 53.15 53.01 53.14 88.1K
10:29 53.13 53.13 53.05 53.05 16.6K
10:30 53.10 53.20 53.07 53.20 45.3K
10:31 53.21 53.36 53.21 53.36 395.3K
10:32 53.31 53.32 53.29 53.31 66.8K
10:33 53.30 53.31 53.29 53.29 17.4K
10:34 53.30 53.30 53.17 53.30 186.7K
10:35 53.29 53.33 53.25 53.33 38.6K
10:36 53.38 53.38 53.29 53.30 124.1K
10:37 53.32 53.58 53.32 53.58 404.4K
10:38 53.61 53.70 53.58 53.70 391.5K
10:39 53.67 53.68 53.63 53.65 147.2K
10:40 53.62 53.70 53.62 53.68 120.2K
10:41 53.65 53.65 53.53 53.53 196.2K
10:42 53.53 53.57 53.38 53.57 410.4K
10:43 53.60 53.60 53.54 53.57 62.3K
10:44 53.60 53.67 53.60 53.66 51.4K
10:45 53.66 53.66 53.58 53.58 81.2K
10:46 53.57 53.60 53.57 53.60 143.6K
10:47 53.60 53.60 53.53 53.56 89.3K
10:48 53.54 53.56 53.50 53.50 51.0K
10:49 53.50 53.59 53.46 53.59 70.7K
10:50 53.59 53.59 53.56 53.56 53.7K
10:51 53.51 53.51 53.49 53.50 40.9K
10:52 53.50 53.51 53.50 53.51 22.1K
10:53 53.51 53.51 53.50 53.50 35.4K
10:54 53.50 53.52 53.50 53.52 59.5K
10:55 53.51 53.51 53.50 53.51 30.3K
10:56 53.52 53.56 53.52 53.55 11.4K
10:57 53.55 53.55 53.54 53.54 2.5K
10:58 53.52 53.52 53.40 53.40 163.5K
10:59 53.37 53.42 53.36 53.42 184.3K
11:00 53.41 53.49 53.41 53.49 24.0K
11:01 53.45 53.46 53.44 53.44 9.3K
11:02 53.43 53.50 53.43 53.50 1.3K
11:03 53.53 53.53 53.51 53.52 23.6K
11:04 53.53 53.54 53.52 53.54 38.0K
11:05 53.54 53.54 53.49 53.53 43.2K
11:06 53.52 53.52 53.45 53.47 20.5K
11:07 53.48 53.49 53.48 53.48 12.7K
11:08 53.46 53.47 53.44 53.47 10.0K
11:09 53.49 53.49 53.43 53.46 18.5K
11:10 53.48 53.50 53.47 53.50 6.6K
11:11 53.50 53.50 53.46 53.46 169.4K
11:12 53.47 53.49 53.46 53.48 97.9K
11:13 53.48 53.49 53.48 53.48 131.2K
11:14 53.50 53.50 53.43 53.43 28.8K
11:15 53.44 53.44 53.36 53.36 72.6K
11:16 53.37 53.45 53.37 53.40 31.2K
11:17 53.37 53.37 53.36 53.36 119.6K
11:18 53.36 53.40 53.32 53.38 36.8K
11:19 53.40 53.40 53.35 53.36 15.6K
11:20 53.33 53.35 53.32 53.32 6.1K
11:21 53.39 53.39 53.29 53.30 136.0K
11:22 53.25 53.25 53.24 53.25 70.6K
11:23 53.24 53.24 53.22 53.24 60.6K
11:24 53.14 53.19 53.14 53.16 88.2K
11:25 53.17 53.23 53.16 53.23 56.0K
11:26 53.22 53.23 53.19 53.20 23.3K
11:27 53.20 53.20 53.15 53.15 63.2K
11:28 53.12 53.20 53.12 53.18 33.0K
11:29 53.20 53.20 53.19 53.19 36.6K
11:30 53.17 53.20 53.17 53.19 2.5K
11:31 53.18 53.18 53.15 53.15 63.3K
11:32 53.15 53.18 53.15 53.18 27.5K
11:33 53.20 53.21 53.20 53.21 24.0K
11:34 53.21 53.33 53.21 53.33 133.3K
11:35 53.34 53.36 53.33 53.35 31.3K
11:36 53.35 53.35 53.26 53.26 11.2K
11:37 53.29 53.35 53.29 53.32 58.5K
11:38 53.34 53.35 53.30 53.30 10.1K
11:39 53.30 53.31 53.26 53.30 41.4K
11:40 53.33 53.39 53.29 53.29 71.2K
11:41 53.24 53.30 53.24 53.28 84.0K
11:42 53.25 53.28 53.23 53.23 65.5K
11:43 53.25 53.32 53.25 53.30 20.8K
11:44 53.27 53.27 53.22 53.23 22.8K
11:45 53.22 53.22 53.20 53.20 5.6K
11:46 53.21 53.22 53.19 53.19 21.5K
11:47 53.17 53.18 53.12 53.12 67.4K
11:48 53.11 53.11 53.04 53.09 145.4K
11:49 53.08 53.18 53.08 53.18 84.1K
11:50 53.13 53.13 53.08 53.10 30.1K
11:51 53.09 53.09 53.04 53.07 37.0K
11:52 53.06 53.11 53.06 53.11 90.4K
11:53 53.12 53.16 53.12 53.16 18.6K
11:54 53.18 53.18 53.18 53.18 13.1K
11:55 53.18 53.19 53.14 53.14 18.5K
11:56 53.14 53.14 53.08 53.08 29.2K
11:57 53.10 53.15 53.10 53.10 4.0K
11:58 53.07 53.07 53.03 53.03 71.4K
11:59 53.03 53.10 53.03 53.10 10.9K
12:00 53.08 53.09 53.01 53.01 58.5K
12:01 53.02 53.02 52.92 52.92 235.1K
12:02 52.90 52.93 52.90 52.91 26.4K
12:03 52.92 53.01 52.92 52.97 45.8K
12:04 52.99 53.00 52.98 52.98 23.6K
12:05 52.93 53.02 52.93 52.99 56.2K
12:06 53.00 53.00 52.97 53.00 31.5K
12:07 53.00 53.04 52.99 53.04 99.1K
12:08 53.11 53.12 53.08 53.09 261.3K
12:09 53.12 53.13 53.10 53.11 4.1K
12:10 53.10 53.10 53.09 53.09 54.5K
12:11 53.11 53.15 53.11 53.12 36.8K
12:12 53.12 53.12 53.10 53.10 6.5K
12:13 53.08 53.08 53.05 53.05 7.4K
12:14 53.08 53.09 53.06 53.08 6.7K
12:15 53.11 53.11 53.10 53.10 5.5K
12:16 53.11 53.11 53.10 53.10 14.3K
12:17 53.11 53.13 53.11 53.13 44.9K
12:18 53.13 53.18 53.13 53.13 6.7K
12:19 53.12 53.15 53.12 53.15 22.6K
12:20 53.16 53.16 53.08 53.08 111.3K
12:21 53.08 53.09 53.05 53.06 92.5K
12:22 53.05 53.05 53.02 53.03 12.3K
12:23 53.06 53.14 53.06 53.11 25.9K
12:24 53.11 53.11 53.07 53.08 20.6K
12:25 53.09 53.09 53.09 53.09 4.4K
12:26 53.05 53.08 53.04 53.08 9.0K
12:27 53.10 53.10 53.04 53.04 38.8K
12:28 53.06 53.07 53.03 53.03 7.1K
12:29 53.03 53.07 53.03 53.04 11.6K
12:30 53.03 53.05 53.03 53.05 4.5K
12:31 53.03 53.04 53.03 53.04 8.5K
12:32 53.04 53.06 53.02 53.03 16.6K
12:33 53.03 53.10 53.03 53.05 12.2K
12:34 53.05 53.10 53.02 53.07 152.3K
12:35 53.09 53.10 53.05 53.05 6.9K
12:36 53.06 53.09 53.06 53.09 4.6K
12:37 53.09 53.10 53.07 53.07 30.2K
12:38 53.09 53.09 53.06 53.06 11.1K
12:39 53.07 53.07 53.03 53.03 10.4K
12:40 53.03 53.03 53.01 53.02 57.0K
12:41 53.01 53.01 53.01 53.01 29.6K
12:42 53.01 53.07 53.01 53.03 7.4K
12:43 53.03 53.03 53.02 53.02 2.9K
12:44 53.03 53.03 53.01 53.03 11.7K
12:45 53.02 53.03 53.01 53.03 7.1K
12:46 53.03 53.05 53.01 53.01 14.9K
12:47 53.01 53.01 53.00 53.00 76.2K
12:48 53.01 53.01 53.00 53.00 33.0K
12:49 53.00 53.01 53.00 53.01 31.7K
12:50 53.00 53.01 53.00 53.00 10.5K
12:51 53.01 53.10 53.00 53.10 211.9K
12:52 53.09 53.09 53.06 53.08 0.6K
12:53 53.08 53.10 53.03 53.03 22.5K
12:54 53.06 53.09 53.06 53.08 7.4K
12:55 53.03 53.03 53.01 53.03 5.3K
12:56 53.05 53.05 53.02 53.05 7.7K
12:57 53.05 53.05 53.02 53.04 3.4K
12:58 53.03 53.05 53.00 53.01 55.1K
12:59 53.01 53.04 53.01 53.04 23.8K
13:00 53.05 53.10 53.05 53.10 63.8K
13:01 53.10 53.10 53.06 53.07 36.9K
13:02 53.07 53.10 53.06 53.10 16.5K
13:03 53.10 53.10 53.08 53.09 49.3K
13:04 53.04 53.06 53.01 53.01 22.3K
13:05 53.05 53.05 53.01 53.02 10.6K
13:06 53.02 53.05 53.02 53.02 25.4K
13:07 53.01 53.03 53.01 53.03 13.5K
13:08 53.01 53.02 53.01 53.02 18.9K
13:09 53.03 53.03 53.03 53.03 5.1K
13:10 53.01 53.05 53.01 53.05 9.8K
13:11 53.06 53.06 53.01 53.01 13.6K
13:12 53.02 53.04 53.01 53.01 1.5K
13:13 53.01 53.01 53.01 53.01 48.4K
13:14 53.02 53.02 53.00 53.00 39.5K
13:15 52.90 52.91 52.87 52.87 274.4K
13:16 52.89 52.89 52.87 52.88 19.1K
13:17 52.86 52.92 52.86 52.87 53.0K
13:18 52.91 52.91 52.89 52.90 8.9K
13:19 52.87 52.87 52.85 52.87 24.0K
13:20 52.85 52.90 52.85 52.89 9.3K
13:21 52.87 52.87 52.85 52.86 9.5K
13:22 52.85 52.87 52.85 52.86 24.5K
13:23 52.87 52.89 52.86 52.89 8.1K
13:24 52.92 53.03 52.92 53.00 183.8K
13:25 53.01 53.01 52.96 52.96 7.8K
13:26 52.97 52.99 52.95 52.95 5.9K
13:27 52.97 53.00 52.97 53.00 5.2K
13:28 52.99 52.99 52.94 52.94 1.0K
13:29 52.95 52.97 52.92 52.94 2.8K
13:30 52.93 52.93 52.90 52.90 8.0K
13:31 52.91 52.93 52.90 52.90 6.5K
13:32 52.88 52.95 52.88 52.95 20.0K
13:33 52.96 53.07 52.96 53.07 29.5K
13:34 53.05 53.05 52.99 52.99 17.4K
13:35 52.93 52.98 52.93 52.98 11.1K
13:36 52.93 53.00 52.93 53.00 3.6K
13:37 52.98 52.99 52.96 52.96 1.1K
13:38 52.95 53.03 52.95 53.03 12.3K
13:39 52.99 52.99 52.93 52.93 6.7K
13:40 52.95 52.96 52.92 52.93 8.3K
13:41 52.96 52.96 52.92 52.96 1.1K
13:42 52.96 53.00 52.96 53.00 7.0K
13:43 52.99 53.02 52.97 53.02 2.2K
13:44 53.02 53.02 53.02 53.02 0.8K
13:45 53.02 53.04 53.02 53.03 11.2K
13:46 53.00 53.00 52.98 52.98 21.6K
13:47 53.04 53.04 53.01 53.01 3.6K
13:48 52.93 52.96 52.92 52.96 65.7K
13:49 52.94 53.00 52.94 52.96 42.1K
13:50 53.01 53.02 52.98 53.02 6.5K
13:51 52.98 53.04 52.98 53.01 15.1K
13:52 53.00 53.04 53.00 53.04 8.5K
13:53 53.02 53.04 53.02 53.03 0.4K
13:54 53.01 53.04 53.01 53.03 3.3K
13:55 53.03 53.05 53.00 53.00 14.4K
13:56 53.00 53.03 52.98 53.03 4.0K
13:57 53.00 53.04 52.96 53.04 43.8K
13:58 52.97 53.01 52.97 52.98 5.7K
13:59 53.01 53.05 53.01 53.05 15.9K
14:00 53.05 53.05 53.04 53.05 5.2K
14:01 53.04 53.05 53.00 53.05 0.6K
14:02 53.04 53.04 53.01 53.04 2.2K
14:03 53.04 53.04 53.01 53.03 2.2K
14:04 53.01 53.01 53.00 53.00 7.5K
14:05 53.00 53.01 52.92 52.92 23.7K
14:06 52.91 52.95 52.91 52.93 12.1K
14:07 52.90 52.92 52.85 52.85 53.0K
14:08 52.85 52.94 52.85 52.94 17.3K
14:09 52.91 52.95 52.90 52.95 4.9K
14:10 52.98 53.00 52.98 52.99 41.6K
14:11 52.98 52.99 52.95 52.99 11.7K
14:12 53.00 53.00 52.94 52.94 2.8K
14:13 52.95 52.99 52.95 52.97 6.5K
14:14 52.99 53.07 52.99 53.07 29.9K
14:15 53.07 53.07 53.02 53.07 42.2K
14:16 53.05 53.09 53.05 53.09 20.2K
14:17 53.09 53.10 53.09 53.10 29.4K
14:18 53.10 53.10 53.06 53.10 65.7K
14:19 53.10 53.10 53.07 53.10 18.4K
14:20 53.10 53.10 53.02 53.06 32.4K
14:21 53.06 53.09 53.06 53.09 6.9K
14:22 53.09 53.10 53.09 53.09 107.1K
14:23 53.10 53.10 53.10 53.10 13.7K
14:24 53.09 53.10 53.09 53.10 71.9K
14:25 53.09 53.09 53.07 53.07 32.7K
14:26 53.10 53.10 53.10 53.10 126.6K
14:27 53.07 53.10 53.07 53.10 70.1K
14:28 53.09 53.22 53.09 53.21 49.0K
14:29 53.20 53.26 53.20 53.24 67.3K
14:30 53.22 53.25 53.22 53.23 58.6K
14:31 53.18 53.18 53.13 53.14 36.9K
14:32 53.11 53.13 53.10 53.10 2.2K
14:33 53.13 53.13 53.10 53.10 5.8K
14:34 53.11 53.13 53.10 53.10 5.0K
14:35 53.11 53.12 53.10 53.10 4.4K
14:36 53.10 53.13 53.08 53.08 9.7K
14:37 53.08 53.08 53.04 53.04 15.0K
14:38 53.04 53.07 52.99 53.00 22.2K
14:39 53.00 53.03 52.98 53.03 54.1K
14:40 53.05 53.07 53.05 53.07 2.5K
14:41 53.06 53.08 53.06 53.08 1.6K
14:42 53.07 53.09 53.07 53.09 3.4K
14:43 53.01 53.04 53.01 53.04 12.2K
14:44 53.05 53.14 53.05 53.12 59.2K
14:45 53.10 53.14 53.10 53.14 7.4K
14:46 53.13 53.18 53.13 53.18 21.8K
14:47 53.18 53.22 53.18 53.21 20.0K
14:48 53.17 53.19 53.17 53.19 29.7K
14:49 53.17 53.29 53.17 53.29 131.2K
14:50 53.30 53.39 53.29 53.39 425.9K
14:51 53.40 53.40 53.30 53.30 56.8K
14:52 53.25 53.29 53.25 53.26 41.0K
14:53 53.29 53.35 53.27 53.27 30.6K
14:54 53.31 53.31 53.27 53.28 1.2K
14:55 53.29 53.29 53.29 53.29 4.0K
14:56 53.29 53.49 53.27 53.49 299.3K
14:57 53.40 53.60 53.40 53.60 399.5K
14:58 53.60 53.63 53.60 53.62 270.6K
14:59 53.60 53.65 53.60 53.65 285.9K
15:00 53.66 53.93 53.66 53.88 669.6K
15:01 53.86 53.88 53.84 53.84 113.3K
15:02 53.85 53.85 53.76 53.76 206.0K
15:03 53.72 53.78 53.68 53.77 123.2K
15:04 53.72 53.72 53.65 53.70 220.9K
15:05 53.69 53.69 53.65 53.67 28.2K
15:06 53.67 53.67 53.63 53.63 216.0K
15:07 53.62 53.64 53.60 53.64 266.3K
15:08 53.65 53.65 53.62 53.64 68.7K
15:09 53.58 53.65 53.55 53.65 162.0K
15:10 53.65 53.70 53.65 53.69 58.9K
15:11 53.69 53.74 53.69 53.74 83.8K
15:12 53.82 53.82 53.77 53.77 304.5K
15:13 53.82 53.83 53.79 53.79 238.7K
15:14 53.79 53.79 53.79 53.79 82.7K
15:15 53.79 53.86 53.79 53.86 62.5K
15:16 53.87 53.87 53.86 53.87 47.1K
15:17 53.86 53.90 53.86 53.90 478.8K
15:18 53.95 53.97 53.95 53.97 298.5K
15:19 53.97 53.97 53.96 53.96 315.4K
15:20 53.96 53.99 53.96 53.99 98.5K
15:21 54.06 54.06 53.99 53.99 152.9K
15:22 53.99 54.01 53.96 53.96 64.6K
15:23 53.93 53.97 53.93 53.97 70.7K
15:24 53.94 53.95 53.88 53.90 143.1K
15:25 53.86 53.90 53.86 53.87 146.9K
15:26 53.87 53.87 53.85 53.86 70.3K
15:27 53.89 53.90 53.89 53.90 120.1K
15:28 53.88 53.90 53.87 53.90 65.0K
15:29 53.89 53.90 53.89 53.89 102.1K
15:30 53.90 53.90 53.88 53.90 78.0K
15:31 53.87 53.89 53.87 53.88 65.2K
15:32 53.88 53.90 53.88 53.90 39.7K
15:33 53.89 53.90 53.85 53.90 310.4K
15:34 53.90 53.90 53.87 53.87 48.7K
15:35 53.87 53.97 53.87 53.96 250.8K
15:36 53.96 53.96 53.90 53.93 148.6K
15:37 53.92 53.95 53.90 53.95 122.4K
15:38 53.96 53.99 53.96 53.96 165.0K
15:39 54.03 54.03 54.01 54.01 110.9K
15:40 54.00 54.01 54.00 54.01 52.3K
15:41 54.02 54.03 54.01 54.03 69.8K
15:42 54.00 54.00 53.99 53.99 64.6K
15:43 53.96 54.00 53.93 53.93 143.3K
15:44 53.96 53.96 53.94 53.96 41.5K
15:45 53.96 53.97 53.96 53.97 35.7K
15:46 53.97 54.00 53.96 53.96 24.0K
15:47 53.94 53.94 53.90 53.94 162.2K
15:48 53.93 53.94 53.90 53.90 23.2K
15:49 53.90 54.01 53.90 54.01 323.6K
15:50 54.02 54.02 54.01 54.02 75.8K
15:51 54.02 54.03 54.01 54.02 40.9K
15:52 54.03 54.04 54.01 54.01 91.8K
15:53 54.04 54.04 54.01 54.01 136.9K
15:54 54.03 54.04 54.01 54.04 94.0K
15:55 54.01 54.03 54.01 54.03 47.7K
15:56 54.03 54.04 54.02 54.02 67.9K
15:57 54.04 54.04 54.01 54.02 150.2K
15:58 54.03 54.04 54.03 54.04 35.6K
15:59 53.96 54.02 53.96 54.02 121.3K
16:00 54.00 54.03 54.00 54.02 40.4K
16:01 54.01 54.04 54.01 54.04 10.1K
16:02 53.99 54.04 53.99 54.04 102.0K
16:03 54.01 54.05 54.01 54.01 33.0K
16:04 54.01 54.03 54.01 54.02 21.9K
16:05 54.01 54.03 54.00 54.03 26.3K
16:06 54.02 54.02 54.00 54.02 26.2K
16:07 53.99 54.02 53.99 54.01 32.6K
16:08 54.00 54.03 53.99 54.00 49.1K
16:09 54.00 54.02 54.00 54.02 53.3K
16:10 54.02 54.03 54.00 54.00 33.0K
16:11 54.00 54.03 54.00 54.01 42.5K
16:12 54.03 54.03 54.00 54.02 60.0K
16:13 53.98 54.01 53.98 54.01 51.5K
16:14 54.02 54.03 53.99 54.03 48.1K
16:15 54.02 54.03 54.02 54.03 24.8K
16:16 54.03 54.03 54.02 54.02 49.2K
16:17 54.02 54.03 54.02 54.02 17.4K
16:18 54.04 54.04 54.02 54.04 60.3K
16:19 54.04 54.04 54.02 54.04 30.7K
16:20 54.03 54.04 54.00 54.00 31.0K
16:21 54.00 54.04 54.00 54.04 29.4K
16:22 54.04 54.05 54.04 54.04 15.0K
16:23 54.05 54.05 54.04 54.04 94.0K
16:24 54.04 54.05 54.04 54.04 37.9K
16:25 54.04 54.05 53.93 53.98 70.7K
16:26 53.96 53.96 53.94 53.95 29.1K
16:27 53.94 53.94 53.85 53.85 116.1K
16:28 53.88 53.96 53.86 53.94 40.6K
16:29 53.93 53.95 53.92 53.92 73.3K
16:30 53.90 53.93 53.90 53.92 43.3K
16:31 53.91 53.97 53.91 53.92 76.3K
16:32 53.96 53.97 53.90 53.93 22.0K
16:33 53.90 53.94 53.90 53.94 83.6K
16:34 53.94 53.94 53.92 53.92 62.9K
16:35 53.93 53.96 53.93 53.93 24.8K
16:36 53.96 53.97 53.95 53.96 22.3K
16:37 53.98 53.99 53.96 53.96 21.5K
16:38 53.98 53.99 53.98 53.99 23.0K
16:39 54.03 54.03 54.00 54.00 33.4K
16:40 53.99 54.00 53.96 53.99 24.1K
16:41 53.99 54.00 53.99 54.00 21.5K
16:42 54.00 54.00 53.99 53.99 15.9K
16:43 53.98 53.98 53.93 53.93 24.0K
16:44 53.92 53.93 53.92 53.92 26.2K
16:45 53.90 53.94 53.90 53.91 38.5K
16:46 53.95 53.96 53.89 53.96 37.0K
16:47 53.90 53.97 53.90 53.96 95.9K
16:48 53.97 53.97 53.96 53.96 50.9K
16:49 53.94 53.99 53.94 53.99 48.4K
16:50 53.93 53.95 53.93 53.95 80.8K
16:51 53.92 53.97 53.92 53.93 28.2K
16:52 53.94 53.97 53.94 53.97 26.8K
16:53 53.92 53.98 53.92 53.98 41.5K
16:54 53.96 53.98 53.96 53.97 25.7K
16:55 53.99 54.00 53.99 54.00 16.5K
16:56 53.99 54.00 53.99 54.00 25.1K
16:57 53.99 54.00 53.99 54.00 23.4K
16:58 54.02 54.02 54.00 54.01 143.5K
16:59 54.01 54.03 54.01 54.03 19.2K
17:00 54.03 54.05 54.00 54.05 71.1K
17:01 54.02 54.05 54.02 54.05 98.8K
17:02 54.05 54.08 54.04 54.08 118.8K
17:03 54.08 54.08 53.96 53.99 104.5K
17:04 54.00 54.05 54.00 54.03 32.0K
17:05 53.99 54.07 53.99 54.07 32.4K
17:06 54.06 54.09 54.04 54.08 37.8K
17:07 54.08 54.18 54.08 54.16 142.9K
17:08 54.17 54.26 54.17 54.26 160.6K
17:09 54.33 54.33 54.31 54.31 532.3K
17:10 54.30 54.30 54.23 54.23 75.4K
17:11 54.27 54.27 54.23 54.26 23.4K
17:12 54.30 54.33 54.30 54.30 80.5K
17:13 54.33 54.39 54.33 54.36 55.0K
17:14 54.40 54.40 54.34 54.39 102.1K
17:15 54.39 54.39 54.31 54.36 101.4K
17:16 54.32 54.33 54.30 54.31 41.6K
17:17 54.28 54.29 54.25 54.25 28.9K
17:18 54.21 54.23 54.21 54.22 56.3K
17:19 54.25 54.28 54.23 54.24 45.3K
17:20 54.30 54.34 54.30 54.34 95.1K
17:21 54.31 54.31 54.30 54.30 20.2K
17:22 54.33 54.36 54.33 54.33 52.6K
17:23 54.34 54.39 54.34 54.38 32.3K
17:24 54.38 54.40 54.37 54.38 147.5K
17:25 54.38 54.38 54.31 54.31 55.1K
17:26 54.33 54.33 54.31 54.31 29.5K
17:27 54.34 54.34 54.32 54.33 114.2K
17:28 54.33 54.33 54.30 54.32 37.4K
17:29 54.31 54.33 54.31 54.32 11.5K
17:30 54.30 54.34 54.30 54.33 21.2K
17:31 54.33 54.35 54.33 54.34 24.9K
17:32 54.35 54.37 54.35 54.37 38.8K
17:33 54.38 54.38 54.35 54.38 38.4K
17:34 54.38 54.38 54.38 54.38 37.3K
17:35 54.36 54.40 54.36 54.40 136.2K
17:36 54.40 54.40 54.39 54.40 40.7K
17:37 54.39 54.44 54.39 54.44 134.5K
17:38 54.43 54.46 54.43 54.46 81.1K
17:39 54.46 54.46 54.42 54.42 46.4K
17:40 54.41 54.45 54.41 54.45 30.6K
17:41 54.47 54.47 54.43 54.44 102.2K
17:42 54.45 54.45 54.41 54.42 37.8K
17:43 54.44 54.44 54.40 54.40 51.3K
17:44 54.40 54.41 54.40 54.40 57.6K
17:45 54.43 54.43 54.40 54.40 22.4K
17:46 54.40 54.41 54.39 54.41 71.9K
17:47 54.44 54.44 54.39 54.39 43.6K
17:48 54.38 54.41 54.36 54.41 136.3K
17:49 54.41 54.42 54.38 54.42 11.6K
17:50 54.40 54.44 54.40 54.42 32.5K
17:51 54.42 54.49 54.42 54.49 66.4K
17:52 54.49 54.50 54.47 54.50 82.9K
17:53 54.49 54.49 54.44 54.44 117.6K
17:54 54.43 54.47 54.42 54.47 38.4K
17:55 54.47 54.49 54.47 54.49 11.3K
17:56 54.51 54.54 54.49 54.50 181.6K
17:57 54.48 54.49 54.45 54.48 23.8K
17:58 54.50 54.50 54.45 54.49 105.8K
17:59 54.49 54.51 54.47 54.51 28.3K
18:00 54.48 54.51 54.48 54.49 6.4K
18:01 54.51 54.51 54.50 54.50 33.5K
18:02 54.49 54.52 54.49 54.49 16.0K
18:03 54.49 54.50 54.49 54.50 48.5K
18:04 54.50 54.50 54.48 54.50 14.5K
18:05 54.51 54.54 54.49 54.49 67.1K
18:06 54.49 54.62 54.49 54.62 263.0K
18:07 54.58 54.60 54.56 54.57 40.5K
18:08 54.57 54.57 54.51 54.51 65.6K
18:09 54.51 54.58 54.50 54.58 65.5K
18:10 54.52 54.58 54.52 54.58 22.6K
18:11 54.55 54.58 54.53 54.57 38.6K
18:12 54.57 54.57 54.52 54.54 18.7K
18:13 54.58 54.58 54.58 54.58 33.9K
18:14 54.57 54.59 54.55 54.55 52.7K
18:15 54.56 54.57 54.55 54.57 31.6K
18:16 54.57 54.61 54.57 54.60 109.6K
18:17 54.61 54.61 54.58 54.59 29.9K
18:18 54.60 54.62 54.59 54.59 28.6K
18:19 54.60 54.61 54.56 54.60 70.5K
18:20 54.60 54.60 54.56 54.59 81.9K
18:21 54.57 54.60 54.56 54.56 38.2K
18:22 54.57 54.60 54.56 54.60 30.8K
18:23 54.57 54.58 54.53 54.58 49.6K
18:24 54.56 54.60 54.55 54.58 88.6K
18:25 54.58 54.61 54.58 54.61 26.9K
18:26 54.63 54.63 54.59 54.60 28.1K
18:27 54.62 54.63 54.59 54.61 22.6K
18:28 54.63 54.63 54.57 54.57 183.8K
18:29 54.54 54.58 54.53 54.58 71.3K
18:30 54.59 54.59 54.54 54.59 68.1K
18:31 54.59 54.59 54.58 54.58 13.6K
18:32 54.56 54.58 54.55 54.55 25.5K
18:33 54.54 54.54 54.51 54.54 44.3K
18:34 54.50 54.50 54.45 54.45 93.0K
18:35 54.43 54.49 54.43 54.49 34.9K
18:36 54.49 54.53 54.49 54.53 45.4K
18:37 54.56 54.56 54.56 54.56 19.9K
18:38 54.58 54.58 54.55 54.58 93.2K
18:39 54.54 54.54 54.47 54.47 118.7K
18:45 54.57 54.57 54.57 54.57 49.4K
18:46 54.57 54.57 54.57 54.57 102.6K
18:47 54.57 54.57 54.57 54.57 1.4K
18:48 54.57 54.57 54.57 54.57 0.5K
18:49 54.57 54.57 54.57 54.57 0.0K
19:04 54.58 54.58 54.58 54.58 12.9K
19:05 54.52 54.54 54.46 54.46 75.6K
19:06 54.46 54.47 54.45 54.45 169.1K
19:07 54.45 54.47 54.45 54.47 9.3K
19:08 54.47 54.47 54.35 54.41 294.5K
19:09 54.40 54.42 54.40 54.41 8.0K
19:10 54.40 54.45 54.40 54.45 20.6K
19:11 54.45 54.46 54.45 54.46 29.0K
19:12 54.45 54.46 54.45 54.45 2.9K
19:13 54.45 54.46 54.45 54.45 17.2K
19:14 54.46 54.47 54.45 54.47 17.8K
19:15 54.45 54.45 54.45 54.45 4.3K
19:16 54.45 54.46 54.43 54.46 6.4K
19:17 54.46 54.47 54.45 54.47 17.2K
19:18 54.47 54.51 54.47 54.51 13.6K
19:19 54.53 54.53 54.52 54.52 1.4K
19:20 54.53 54.54 54.53 54.54 10.7K
19:21 54.53 54.54 54.48 54.54 7.1K
19:22 54.51 54.51 54.48 54.48 4.6K
19:23 54.48 54.49 54.48 54.48 2.2K
19:24 54.48 54.53 54.48 54.51 10.9K
19:25 54.51 54.52 54.48 54.52 5.9K
19:26 54.48 54.49 54.48 54.48 4.8K
19:27 54.49 54.49 54.48 54.48 1.1K
19:28 54.48 54.50 54.48 54.48 12.8K
19:29 54.45 54.47 54.45 54.47 9.3K
19:30 54.47 54.47 54.46 54.46 6.0K
19:31 54.46 54.47 54.45 54.47 20.4K
19:32 54.47 54.47 54.45 54.45 9.0K
19:33 54.46 54.46 54.45 54.46 20.3K
19:34 54.45 54.46 54.45 54.46 12.7K
19:35 54.44 54.45 54.44 54.44 3.3K
19:36 54.44 54.45 54.44 54.45 5.3K
19:37 54.44 54.44 54.43 54.43 3.4K
19:38 54.43 54.44 54.43 54.43 10.3K
19:39 54.43 54.43 54.36 54.36 20.6K
19:40 54.40 54.40 54.35 54.36 22.0K
19:41 54.34 54.39 54.34 54.38 31.0K
19:42 54.41 54.41 54.36 54.40 14.3K
19:43 54.39 54.44 54.39 54.41 21.3K
19:44 54.40 54.44 54.40 54.44 19.8K
19:45 54.44 54.44 54.43 54.43 0.4K
19:46 54.43 54.44 54.38 54.43 18.7K
19:47 54.40 54.40 54.40 54.40 5.4K
19:48 54.40 54.42 54.39 54.40 22.7K
19:49 54.42 54.42 54.39 54.40 1.5K
19:50 54.40 54.43 54.40 54.43 15.0K
19:51 54.42 54.43 54.39 54.43 12.0K
19:52 54.39 54.42 54.39 54.40 0.6K
19:53 54.40 54.42 54.40 54.42 0.8K
19:54 54.42 54.42 54.36 54.41 29.5K
19:55 54.41 54.41 54.38 54.39 2.9K
19:56 54.38 54.38 54.35 54.35 22.9K
19:57 54.34 54.39 54.34 54.36 17.7K
19:58 54.37 54.37 54.36 54.37 2.6K
19:59 54.35 54.38 54.35 54.38 13.1K
20:00 54.37 54.41 54.37 54.40 36.4K
20:01 54.40 54.42 54.40 54.41 10.3K
20:02 54.43 54.43 54.40 54.43 5.2K
20:03 54.40 54.41 54.37 54.37 8.8K
20:04 54.37 54.39 54.36 54.36 10.9K
20:05 54.36 54.39 54.36 54.39 0.9K
20:06 54.38 54.39 54.34 54.34 14.0K
20:07 54.38 54.38 54.34 54.34 3.2K
20:08 54.36 54.37 54.34 54.34 8.5K
20:09 54.34 54.37 54.34 54.37 0.2K
20:10 54.37 54.37 54.35 54.35 1.2K
20:11 54.38 54.38 54.36 54.38 0.2K
20:12 54.38 54.38 54.35 54.37 11.0K
20:13 54.35 54.35 54.33 54.33 10.2K
20:14 54.32 54.34 54.32 54.32 2.4K
20:15 54.32 54.33 54.32 54.32 48.1K
20:16 54.32 54.32 54.30 54.31 17.2K
20:17 54.32 54.34 54.32 54.32 11.9K
20:18 54.34 54.34 54.32 54.33 4.8K
20:19 54.33 54.33 54.30 54.30 18.2K
20:20 54.30 54.32 54.30 54.30 7.4K
20:21 54.31 54.32 54.30 54.32 0.6K
20:22 54.30 54.31 54.26 54.26 65.3K
20:23 54.25 54.26 54.25 54.25 74.8K
20:24 54.25 54.25 54.17 54.17 22.7K
20:25 54.20 54.20 54.17 54.17 7.6K
20:26 54.15 54.21 54.15 54.21 65.9K
20:27 54.18 54.21 54.18 54.21 14.8K
20:28 54.21 54.21 54.20 54.21 24.1K
20:29 54.18 54.23 54.18 54.20 9.7K
20:30 54.21 54.21 54.18 54.19 2.7K
20:31 54.20 54.24 54.20 54.24 1.1K
20:32 54.23 54.29 54.23 54.28 64.3K
20:33 54.28 54.28 54.25 54.27 32.6K
20:34 54.24 54.27 54.20 54.23 7.1K
20:35 54.24 54.24 54.19 54.19 6.3K
20:36 54.19 54.19 54.17 54.17 5.5K
20:37 54.19 54.20 54.17 54.17 0.3K
20:38 54.20 54.20 54.20 54.20 11.9K
20:39 54.21 54.24 54.19 54.19 37.3K
20:40 54.23 54.23 54.16 54.17 179.0K
20:41 54.17 54.20 54.14 54.19 7.9K
20:42 54.15 54.15 54.15 54.15 8.0K
20:43 54.16 54.18 54.15 54.17 0.5K
20:44 54.16 54.18 54.16 54.18 5.2K
20:45 54.17 54.17 54.11 54.12 24.1K
20:46 54.08 54.12 54.08 54.08 73.6K
20:47 54.11 54.11 54.04 54.04 123.8K
20:48 54.02 54.06 54.01 54.04 90.1K
20:49 54.04 54.04 53.98 54.01 129.8K
20:50 54.04 54.06 54.03 54.05 4.3K
20:51 54.06 54.07 54.04 54.04 6.5K
20:52 54.04 54.06 54.04 54.06 4.1K
20:53 54.04 54.05 54.02 54.02 4.5K
20:54 54.02 54.05 53.99 53.99 54.7K
20:55 54.00 54.00 53.97 54.00 31.3K
20:56 54.00 54.00 53.96 53.96 12.4K
20:57 53.96 53.98 53.96 53.98 7.3K
20:58 53.98 53.99 53.97 53.99 31.7K
20:59 54.00 54.03 53.99 53.99 19.2K
21:00 54.00 54.00 53.96 53.96 121.3K
21:01 53.96 53.97 53.96 53.97 3.0K
21:02 53.98 54.03 53.98 54.03 17.8K
21:03 54.02 54.05 54.02 54.05 30.1K
21:04 54.06 54.15 54.06 54.14 80.8K
21:05 54.14 54.14 54.14 54.14 9.7K
21:06 54.14 54.14 54.10 54.10 8.2K
21:07 54.11 54.11 54.06 54.08 1.8K
21:08 54.08 54.10 54.06 54.09 0.9K
21:09 54.05 54.06 54.01 54.01 28.4K
21:10 54.03 54.06 54.00 54.06 0.7K
21:11 54.04 54.06 54.01 54.01 2.6K
21:12 54.01 54.05 54.01 54.05 9.6K
21:13 54.04 54.04 53.96 53.96 70.2K
21:14 54.00 54.05 54.00 54.04 200.2K
21:15 54.03 54.05 54.03 54.05 10.6K
21:16 54.06 54.06 54.06 54.06 0.6K
21:17 54.08 54.08 54.08 54.08 52.5K
21:18 54.09 54.09 54.06 54.06 13.0K
21:19 54.05 54.06 54.05 54.06 1.2K
21:20 54.06 54.06 54.02 54.02 28.4K
21:21 54.02 54.03 54.00 54.00 14.4K
21:22 54.00 54.00 53.93 53.93 64.8K
21:23 53.95 53.96 53.94 53.96 14.4K
21:24 53.95 53.95 53.86 53.86 127.6K
21:25 53.85 53.90 53.85 53.89 46.4K
21:26 53.89 53.90 53.87 53.87 19.5K
21:27 53.88 53.88 53.87 53.88 5.6K
21:28 53.95 53.95 53.91 53.95 33.6K
21:29 53.94 53.94 53.91 53.91 1.1K
21:30 53.92 53.94 53.91 53.91 4.2K
21:31 53.90 53.92 53.90 53.92 4.6K
21:32 53.98 53.98 53.93 53.98 42.9K
21:33 53.96 53.96 53.95 53.95 2.7K
21:34 53.94 53.94 53.91 53.91 28.9K
21:35 53.95 53.95 53.93 53.93 2.6K
21:36 53.94 53.94 53.94 53.94 1.0K
21:37 53.94 53.99 53.94 53.97 34.9K
21:38 53.97 53.97 53.96 53.97 1.4K
21:39 53.97 54.00 53.97 53.99 45.3K
21:40 53.99 53.99 53.98 53.98 0.2K
21:41 53.98 53.98 53.98 53.98 6.1K
21:42 53.95 53.96 53.95 53.96 0.9K
21:43 53.96 53.98 53.92 53.92 11.0K
21:44 53.91 53.94 53.91 53.94 12.5K
21:45 53.90 53.95 53.87 53.95 60.6K
21:46 53.93 53.95 53.93 53.95 5.1K
21:47 53.93 53.93 53.88 53.88 8.2K
21:48 53.87 53.90 53.87 53.89 14.6K
21:49 53.89 53.89 53.87 53.87 10.4K
21:50 53.88 53.88 53.85 53.85 57.3K
21:51 53.85 53.98 53.85 53.98 123.5K
21:52 53.95 53.95 53.91 53.91 25.5K
21:53 53.93 53.93 53.92 53.92 1.8K
21:54 53.93 53.98 53.93 53.98 20.2K
21:55 53.98 53.99 53.86 53.98 132.9K
21:56 53.92 53.95 53.92 53.94 12.0K
21:57 53.94 53.95 53.94 53.95 8.2K
21:58 53.94 53.94 53.93 53.93 22.4K
21:59 53.93 53.94 53.92 53.92 6.8K
22:00 53.97 53.97 53.97 53.97 11.1K
22:01 53.94 53.98 53.94 53.98 22.1K
22:02 53.93 53.97 53.93 53.97 11.0K
22:03 53.93 53.96 53.93 53.96 0.1K
22:04 53.96 54.00 53.93 54.00 34.5K
22:05 53.99 53.99 53.95 53.99 14.4K
22:06 54.00 54.00 53.99 53.99 36.1K
22:07 54.00 54.00 53.97 53.97 4.5K
22:08 53.97 53.99 53.97 53.99 0.5K
22:09 53.97 53.99 53.97 53.97 14.0K
22:10 53.98 53.98 53.97 53.97 0.2K
22:11 53.97 53.97 53.95 53.96 6.9K
22:12 53.95 53.98 53.95 53.98 0.6K
22:13 53.95 53.95 53.95 53.95 0.2K
22:14 53.95 53.96 53.95 53.96 15.6K
22:15 53.97 53.97 53.96 53.96 0.1K
22:16 53.96 53.96 53.96 53.96 0.1K
22:17 53.99 53.99 53.98 53.98 2.4K
22:18 53.95 53.97 53.95 53.95 5.7K
22:19 53.96 53.97 53.94 53.95 5.8K
22:20 53.97 53.97 53.97 53.97 0.0K
22:21 53.96 53.96 53.96 53.96 5.1K
22:22 53.96 53.98 53.96 53.98 2.2K
22:23 53.98 53.98 53.96 53.97 0.8K
22:24 53.95 53.98 53.95 53.98 7.6K
22:25 53.95 53.95 53.95 53.95 12.3K
22:26 53.94 53.95 53.94 53.95 2.6K
22:27 53.94 53.98 53.94 53.95 5.8K
22:28 53.96 53.96 53.94 53.96 32.2K
22:29 53.97 54.04 53.95 54.04 75.0K
22:30 54.04 54.04 53.94 54.00 40.5K
22:31 53.95 53.95 53.94 53.94 0.1K
22:32 53.97 54.03 53.97 54.00 36.5K
22:33 53.97 54.01 53.96 53.96 9.0K
22:34 53.96 53.96 53.96 53.96 2.6K
22:35 53.96 53.99 53.96 53.97 0.2K
22:36 53.97 53.97 53.96 53.97 3.1K
22:37 53.99 53.99 53.96 53.96 5.8K
22:38 54.00 54.01 54.00 54.00 2.9K
22:39 54.01 54.01 54.01 54.01 0.3K
22:40 54.00 54.00 54.00 54.00 0.0K
22:41 53.96 54.00 53.96 54.00 1.5K
22:42 54.00 54.00 53.98 53.98 3.8K
22:43 53.98 53.98 53.96 53.96 0.5K
22:44 53.96 53.96 53.96 53.96 3.5K
22:45 53.96 53.96 53.81 53.81 362.5K
22:46 53.80 53.82 53.80 53.82 3.7K
22:47 53.79 53.83 53.79 53.81 92.7K
22:48 53.79 53.85 53.78 53.85 145.8K
22:49 53.84 53.85 53.76 53.83 100.5K
22:50 53.81 53.84 53.81 53.81 27.5K
22:51 53.75 53.75 53.74 53.74 117.0K
22:52 53.75 53.78 53.75 53.78 8.7K
22:53 53.74 53.81 53.74 53.81 29.9K
22:54 53.78 53.84 53.78 53.84 9.4K
22:55 53.87 53.88 53.87 53.87 17.7K
22:56 53.84 53.86 53.84 53.84 0.7K
22:57 53.84 53.87 53.80 53.80 40.2K
22:58 53.80 53.80 53.79 53.80 3.3K
22:59 53.79 53.79 53.75 53.75 15.3K
23:00 53.75 53.78 53.75 53.75 8.1K
23:01 53.78 53.78 53.76 53.76 1.1K
23:02 53.78 53.78 53.78 53.78 5.0K
23:03 53.78 53.78 53.78 53.78 0.8K
23:04 53.79 53.81 53.79 53.80 4.7K
23:05 53.81 53.81 53.81 53.81 3.8K
23:06 53.84 53.84 53.84 53.84 39.7K
23:07 53.82 53.85 53.82 53.85 2.0K
23:08 53.85 53.85 53.83 53.83 2.3K
23:09 53.82 53.83 53.82 53.83 0.8K
23:10 53.83 53.84 53.83 53.83 11.3K
23:11 53.84 53.84 53.83 53.83 2.0K
23:12 53.82 53.83 53.82 53.83 2.8K
23:13 53.82 53.83 53.82 53.82 3.9K
23:14 53.82 53.84 53.78 53.78 7.0K
23:15 53.76 53.79 53.76 53.78 0.3K
23:16 53.79 53.79 53.78 53.78 1.8K
23:17 53.78 53.78 53.77 53.77 11.0K
23:18 53.79 53.81 53.76 53.76 37.9K
23:19 53.80 53.84 53.78 53.84 21.0K
23:20 53.78 53.80 53.78 53.80 13.6K
23:21 53.85 53.88 53.85 53.88 0.4K
23:22 53.90 53.93 53.90 53.90 5.9K
23:23 53.91 53.91 53.81 53.81 37.5K
23:24 53.81 53.92 53.81 53.92 44.0K
23:25 53.93 53.97 53.91 53.97 12.9K
23:26 53.94 53.98 53.94 53.97 47.2K
23:27 53.99 54.12 53.94 54.12 193.7K
23:28 54.04 54.10 54.04 54.10 22.1K
23:29 54.11 54.11 54.09 54.11 7.8K
23:30 54.11 54.16 54.11 54.16 34.8K
23:31 54.16 54.18 54.16 54.18 1.6K
23:32 54.16 54.16 54.13 54.13 2.3K
23:33 54.13 54.16 54.13 54.16 0.2K
23:34 54.17 54.17 54.14 54.14 6.2K
23:35 54.17 54.17 54.14 54.17 6.6K
23:36 54.12 54.17 54.12 54.17 8.9K
23:37 54.14 54.17 54.12 54.13 9.4K
23:38 54.09 54.14 54.07 54.14 16.0K
23:39 54.14 54.14 54.06 54.06 6.6K
23:40 54.09 54.14 54.09 54.14 12.2K
23:41 54.12 54.12 54.12 54.12 0.6K
23:42 54.08 54.12 54.07 54.12 2.1K
23:43 54.12 54.15 54.09 54.09 3.6K
23:44 54.09 54.12 54.09 54.12 2.6K
23:45 54.11 54.11 54.02 54.02 10.5K
23:46 54.02 54.03 54.02 54.03 0.2K
23:47 54.07 54.07 54.02 54.02 4.8K
23:48 54.03 54.03 54.01 54.01 9.2K
23:49 54.13 54.13 54.00 54.00 79.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available