ALROSA

ALRS
🏛️ russian-federation →
41.99
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 58.10 58.10 58.10 58.10 9.7K
10:00 57.83 57.85 57.78 57.85 135.7K
10:01 57.87 58.01 57.84 58.01 79.0K
10:02 58.00 58.10 58.00 58.06 44.7K
10:03 58.06 58.07 58.00 58.00 59.1K
10:04 58.01 58.06 58.00 58.06 98.7K
10:05 58.03 58.06 58.00 58.00 25.0K
10:06 58.00 58.00 57.86 57.86 101.7K
10:07 57.88 57.88 57.65 57.65 178.5K
10:08 57.66 57.74 57.65 57.74 155.3K
10:09 57.76 57.77 57.68 57.77 19.5K
10:10 57.75 57.79 57.75 57.77 74.5K
10:11 57.80 57.89 57.80 57.89 50.4K
10:12 57.86 58.00 57.86 57.86 151.6K
10:13 57.81 57.85 57.81 57.84 28.7K
10:14 57.94 57.94 57.81 57.81 65.1K
10:15 57.82 57.94 57.82 57.94 32.3K
10:16 58.00 58.14 58.00 58.09 93.4K
10:17 58.09 58.15 58.04 58.04 101.8K
10:18 58.01 58.02 57.97 57.97 55.8K
10:19 58.00 58.00 57.92 57.92 32.7K
10:20 57.90 57.93 57.88 57.88 21.5K
10:21 57.88 57.88 57.82 57.84 33.6K
10:22 57.85 57.86 57.84 57.84 11.1K
10:23 57.81 57.82 57.72 57.72 147.0K
10:24 57.75 57.76 57.73 57.73 5.9K
10:25 57.78 57.78 57.74 57.77 9.3K
10:26 57.75 57.79 57.73 57.79 12.8K
10:27 57.78 57.85 57.78 57.85 12.3K
10:28 57.83 57.84 57.81 57.84 27.6K
10:29 57.86 57.86 57.80 57.80 10.1K
10:30 57.76 57.78 57.75 57.78 2.6K
10:31 57.78 57.83 57.78 57.82 24.3K
10:32 57.83 57.91 57.83 57.88 107.6K
10:33 57.95 57.95 57.87 57.87 7.8K
10:34 57.84 57.87 57.84 57.87 12.9K
10:35 57.88 57.91 57.86 57.86 122.3K
10:36 57.79 57.79 57.72 57.72 17.9K
10:37 57.75 57.76 57.72 57.72 27.2K
10:38 57.72 57.72 57.67 57.68 42.0K
10:39 57.67 57.67 57.65 57.65 20.4K
10:40 57.67 57.67 57.63 57.63 44.9K
10:41 57.64 57.64 57.57 57.57 73.3K
10:42 57.56 57.56 57.42 57.46 535.6K
10:43 57.52 57.52 57.44 57.45 36.9K
10:44 57.47 57.51 57.47 57.50 24.1K
10:45 57.47 57.51 57.47 57.51 60.4K
10:46 57.43 57.49 57.43 57.49 37.0K
10:47 57.50 57.53 57.49 57.52 21.6K
10:48 57.51 57.54 57.51 57.54 1.6K
10:49 57.52 57.55 57.52 57.53 9.2K
10:50 57.54 57.54 57.49 57.49 163.9K
10:51 57.48 57.49 57.43 57.43 31.3K
10:52 57.45 57.46 57.44 57.45 2.9K
10:53 57.46 57.47 57.42 57.42 39.3K
10:54 57.46 57.46 57.42 57.44 9.4K
10:55 57.44 57.49 57.41 57.49 3.1K
10:56 57.49 57.49 57.45 57.47 9.7K
10:57 57.43 57.43 57.41 57.43 1.9K
10:58 57.43 57.44 57.41 57.42 21.1K
10:59 57.41 57.42 57.40 57.40 14.8K
11:00 57.39 57.46 57.39 57.40 12.1K
11:01 57.42 57.46 57.39 57.46 4.6K
11:02 57.45 57.50 57.45 57.49 12.9K
11:03 57.45 57.46 57.44 57.46 30.0K
11:04 57.46 57.50 57.46 57.50 6.5K
11:05 57.52 57.55 57.44 57.44 35.4K
11:06 57.43 57.44 57.41 57.41 10.0K
11:07 57.41 57.41 57.39 57.39 11.9K
11:08 57.39 57.45 57.38 57.45 12.9K
11:09 57.39 57.41 57.39 57.41 24.4K
11:10 57.35 57.35 57.32 57.33 47.9K
11:11 57.33 57.33 57.32 57.32 45.0K
11:12 57.32 57.33 57.32 57.33 19.7K
11:13 57.31 57.31 57.28 57.31 161.6K
11:14 57.28 57.31 57.28 57.31 67.3K
11:15 57.31 57.32 57.30 57.32 37.4K
11:16 57.32 57.32 57.30 57.31 25.8K
11:17 57.31 57.33 57.30 57.33 37.0K
11:18 57.32 57.32 57.28 57.28 19.5K
11:19 57.26 57.29 57.25 57.29 86.2K
11:20 57.29 57.30 57.27 57.30 27.7K
11:21 57.30 57.36 57.30 57.36 156.7K
11:22 57.31 57.39 57.31 57.36 45.8K
11:23 57.28 57.34 57.27 57.34 23.8K
11:24 57.31 57.33 57.31 57.33 162.8K
11:25 57.33 57.33 57.29 57.29 4.0K
11:26 57.29 57.32 57.29 57.29 25.1K
11:27 57.31 57.35 57.29 57.35 18.1K
11:28 57.35 57.41 57.33 57.39 22.2K
11:29 57.45 57.51 57.42 57.49 46.1K
11:30 57.50 57.50 57.38 57.38 39.3K
11:31 57.39 57.39 57.29 57.31 23.8K
11:32 57.30 57.33 57.30 57.33 7.6K
11:33 57.34 57.61 57.34 57.59 264.3K
11:34 57.49 57.58 57.49 57.58 89.5K
11:35 57.57 57.67 57.57 57.61 60.5K
11:36 57.61 57.64 57.61 57.62 46.3K
11:37 57.62 57.63 57.57 57.62 54.0K
11:38 57.62 57.62 57.60 57.62 22.7K
11:39 57.67 57.68 57.67 57.68 28.0K
11:40 57.61 57.61 57.57 57.57 43.5K
11:41 57.65 57.67 57.63 57.63 53.4K
11:42 57.67 57.68 57.62 57.62 5.1K
11:43 57.68 57.72 57.66 57.70 17.5K
11:44 57.71 57.71 57.63 57.71 22.6K
11:45 57.69 57.80 57.69 57.79 52.7K
11:46 57.78 57.78 57.71 57.78 19.0K
11:47 57.82 57.93 57.82 57.93 60.8K
11:48 57.94 57.97 57.86 57.86 49.9K
11:49 57.88 57.90 57.80 57.80 20.6K
11:50 57.81 57.96 57.81 57.96 25.9K
11:51 57.90 57.90 57.82 57.82 64.4K
11:52 57.81 57.89 57.81 57.81 4.9K
11:53 57.86 57.88 57.85 57.87 0.3K
11:54 57.84 57.84 57.83 57.83 7.0K
11:55 57.83 57.87 57.83 57.84 34.3K
11:56 57.82 57.82 57.81 57.81 13.9K
11:57 57.85 57.90 57.85 57.87 20.8K
11:58 57.84 57.90 57.84 57.90 33.6K
11:59 57.90 57.98 57.90 57.98 25.7K
12:00 57.90 57.90 57.87 57.90 7.6K
12:01 57.87 57.88 57.85 57.88 21.6K
12:02 57.84 57.87 57.84 57.87 16.6K
12:03 57.87 57.89 57.85 57.85 243.0K
12:04 57.81 57.81 57.76 57.80 102.4K
12:05 57.78 57.88 57.77 57.88 75.9K
12:06 57.88 57.88 57.78 57.81 77.5K
12:07 57.81 57.88 57.81 57.83 16.5K
12:08 57.82 57.88 57.82 57.88 47.3K
12:09 57.88 57.88 57.83 57.85 17.5K
12:10 57.77 57.79 57.76 57.78 11.8K
12:11 57.78 57.80 57.76 57.80 5.8K
12:12 57.83 57.84 57.76 57.76 10.1K
12:13 57.79 57.79 57.77 57.77 9.0K
12:14 57.78 57.78 57.77 57.77 4.3K
12:15 57.77 57.78 57.73 57.73 69.7K
12:16 57.72 57.78 57.72 57.78 8.7K
12:17 57.80 57.80 57.77 57.77 2.3K
12:18 57.80 57.82 57.71 57.71 50.2K
12:19 57.70 57.73 57.70 57.71 8.5K
12:20 57.71 57.71 57.70 57.70 7.5K
12:21 57.70 57.71 57.70 57.70 39.0K
12:22 57.73 57.73 57.70 57.72 12.0K
12:23 57.72 57.74 57.72 57.72 4.4K
12:24 57.73 57.74 57.72 57.74 1.2K
12:25 57.74 57.75 57.71 57.71 4.1K
12:26 57.72 57.72 57.70 57.72 1.3K
12:27 57.71 57.71 57.62 57.63 62.7K
12:28 57.64 57.70 57.64 57.66 9.6K
12:29 57.67 57.69 57.64 57.65 1.2K
12:30 57.64 57.66 57.62 57.63 19.1K
12:31 57.63 57.69 57.63 57.66 15.0K
12:32 57.63 57.69 57.63 57.68 122.3K
12:33 57.69 57.75 57.69 57.75 12.0K
12:34 57.65 57.69 57.65 57.69 12.6K
12:35 57.66 57.70 57.66 57.70 2.2K
12:36 57.73 57.73 57.70 57.71 7.0K
12:37 57.70 57.70 57.70 57.70 28.0K
12:38 57.71 57.71 57.70 57.71 2.3K
12:39 57.73 57.74 57.73 57.73 7.6K
12:40 57.74 57.75 57.71 57.75 16.1K
12:41 57.75 57.83 57.75 57.81 34.8K
12:42 57.81 57.85 57.81 57.85 41.0K
12:43 57.83 57.83 57.81 57.82 7.1K
12:44 57.83 57.83 57.80 57.83 6.0K
12:45 57.81 57.81 57.80 57.80 3.1K
12:46 57.75 57.78 57.75 57.78 20.0K
12:47 57.77 57.78 57.77 57.77 5.0K
12:48 57.79 57.79 57.73 57.73 55.7K
12:49 57.69 57.69 57.65 57.65 4.7K
12:50 57.64 57.70 57.64 57.70 3.7K
12:51 57.70 57.70 57.68 57.69 0.7K
12:52 57.67 57.70 57.67 57.70 1.4K
12:53 57.65 57.69 57.65 57.66 12.6K
12:54 57.68 57.74 57.68 57.74 12.8K
12:55 57.74 57.74 57.71 57.71 3.8K
12:56 57.73 57.78 57.73 57.78 3.8K
12:57 57.78 57.80 57.77 57.77 1.5K
12:58 57.76 57.79 57.75 57.78 1.8K
12:59 57.79 57.79 57.75 57.75 0.6K
13:00 57.75 57.82 57.75 57.82 16.1K
13:01 57.82 57.83 57.80 57.83 1.2K
13:02 57.82 57.83 57.77 57.80 25.5K
13:03 57.79 57.81 57.79 57.80 5.0K
13:04 57.81 57.84 57.81 57.84 15.9K
13:05 57.90 57.90 57.90 57.90 148.9K
13:06 57.89 57.90 57.89 57.90 40.3K
13:07 57.90 57.98 57.90 57.98 224.0K
13:08 57.98 57.98 57.96 57.97 14.3K
13:09 57.97 58.04 57.95 57.95 211.2K
13:10 57.99 57.99 57.96 57.96 9.5K
13:11 57.96 57.97 57.96 57.96 14.2K
13:12 57.97 57.97 57.90 57.90 46.0K
13:13 57.91 57.93 57.91 57.93 3.5K
13:14 57.92 57.98 57.92 57.96 21.4K
13:15 57.99 58.08 57.99 58.08 51.5K
13:16 58.09 58.13 58.09 58.13 38.3K
13:17 58.15 58.23 58.15 58.23 84.7K
13:18 58.28 58.30 58.28 58.30 80.8K
13:19 58.31 58.31 58.19 58.19 184.8K
13:20 58.19 58.26 58.19 58.20 16.4K
13:21 58.12 58.12 58.00 58.00 132.5K
13:22 57.98 58.00 57.96 58.00 34.7K
13:23 57.99 58.07 57.99 58.03 26.5K
13:24 58.05 58.11 58.05 58.06 29.0K
13:25 58.05 58.13 58.05 58.13 10.8K
13:26 58.13 58.13 58.08 58.08 9.7K
13:27 58.08 58.11 58.06 58.11 7.1K
13:28 58.11 58.11 58.08 58.09 20.1K
13:29 58.06 58.08 58.06 58.06 1.3K
13:30 58.14 58.20 58.10 58.15 38.2K
13:31 58.18 58.18 58.15 58.16 6.1K
13:32 58.16 58.16 58.16 58.16 1.7K
13:33 58.14 58.15 58.14 58.15 2.0K
13:34 58.12 58.13 58.10 58.13 6.0K
13:35 58.10 58.15 58.09 58.15 3.0K
13:36 58.13 58.13 58.09 58.09 21.8K
13:37 58.09 58.10 58.09 58.09 2.9K
13:38 58.10 58.10 58.09 58.10 8.0K
13:39 58.10 58.10 58.09 58.09 5.3K
13:40 58.06 58.07 58.06 58.06 5.7K
13:41 58.03 58.09 58.03 58.06 42.5K
13:42 58.06 58.08 58.06 58.06 1.7K
13:43 58.07 58.07 57.98 57.98 80.3K
13:44 58.00 58.06 58.00 58.05 11.5K
13:45 58.05 58.07 58.05 58.07 2.6K
13:46 58.07 58.07 58.07 58.07 7.4K
13:47 58.07 58.07 58.03 58.03 20.2K
13:48 58.05 58.07 58.01 58.01 13.5K
13:49 58.00 58.00 57.97 57.98 5.1K
13:50 57.98 58.00 57.94 57.97 7.3K
13:51 57.96 57.96 57.94 57.94 10.0K
13:52 57.95 57.99 57.95 57.98 10.1K
13:53 57.95 57.97 57.95 57.96 6.5K
13:54 57.95 57.99 57.95 57.99 0.6K
13:55 57.99 58.00 57.99 58.00 13.6K
13:56 58.00 58.00 57.99 58.00 10.5K
13:57 58.00 58.00 58.00 58.00 10.3K
13:58 58.00 58.00 57.99 58.00 5.1K
13:59 58.00 58.03 58.00 58.03 10.6K
14:00 58.03 58.03 58.03 58.03 3.9K
14:01 58.01 58.01 57.99 58.00 2.0K
14:02 58.00 58.00 58.00 58.00 11.1K
14:03 58.00 58.01 57.99 58.00 1.1K
14:04 57.99 58.00 57.90 57.90 27.1K
14:05 57.92 57.98 57.92 57.94 5.0K
14:06 57.97 57.97 57.94 57.96 1.5K
14:07 57.92 57.92 57.90 57.91 76.8K
14:08 57.91 57.91 57.91 57.91 0.0K
14:09 57.90 57.90 57.85 57.85 112.8K
14:10 57.83 57.87 57.83 57.87 25.5K
14:11 57.87 57.88 57.84 57.84 21.1K
14:12 57.84 57.85 57.84 57.85 24.8K
14:13 57.89 57.90 57.88 57.90 50.1K
14:14 57.90 57.96 57.90 57.96 28.8K
14:15 57.95 57.96 57.94 57.94 2.6K
14:16 57.92 57.92 57.90 57.90 5.7K
14:17 57.93 57.94 57.93 57.93 1.9K
14:18 57.93 57.93 57.92 57.92 1.0K
14:19 57.92 57.92 57.92 57.92 0.9K
14:20 57.92 57.95 57.92 57.95 13.1K
14:21 57.95 57.95 57.95 57.95 0.2K
14:22 57.94 57.97 57.94 57.96 19.5K
14:23 57.98 57.98 57.97 57.97 1.2K
14:24 57.97 57.97 57.95 57.95 79.3K
14:25 57.95 57.95 57.95 57.95 17.0K
14:26 57.95 57.95 57.94 57.95 2.1K
14:27 57.95 57.95 57.94 57.94 6.6K
14:28 57.94 57.94 57.92 57.92 1.8K
14:29 57.91 57.94 57.91 57.93 2.2K
14:30 57.94 57.94 57.94 57.94 4.3K
14:31 57.95 58.00 57.94 57.98 20.3K
14:32 57.99 58.00 57.97 57.99 5.7K
14:33 57.99 58.00 57.97 58.00 4.9K
14:34 57.99 58.06 57.99 58.06 24.3K
14:35 58.10 58.10 58.05 58.05 18.5K
14:36 58.05 58.07 58.03 58.03 2.1K
14:37 58.03 58.08 58.03 58.08 8.6K
14:38 58.09 58.09 58.08 58.08 5.0K
14:39 58.09 58.09 58.02 58.02 15.0K
14:40 58.03 58.09 58.03 58.09 1.5K
14:41 58.10 58.10 58.08 58.08 3.9K
14:42 58.10 58.10 58.06 58.08 7.0K
14:43 58.09 58.09 58.08 58.09 1.4K
14:44 58.09 58.09 58.08 58.09 5.1K
14:45 58.08 58.10 58.08 58.09 11.7K
14:46 58.16 58.16 58.12 58.13 39.8K
14:47 58.13 58.13 58.08 58.10 6.6K
14:48 58.10 58.11 58.10 58.11 0.2K
14:49 58.11 58.11 58.06 58.10 4.3K
14:50 58.08 58.08 58.02 58.03 1.1K
14:51 58.06 58.11 58.06 58.10 1.8K
14:52 58.12 58.12 58.08 58.10 0.6K
14:53 58.06 58.07 58.05 58.05 3.8K
14:54 58.05 58.09 58.00 58.07 33.6K
14:55 58.04 58.05 58.04 58.05 0.9K
14:56 58.04 58.04 58.01 58.04 0.7K
14:57 58.02 58.02 57.95 57.95 8.2K
14:58 57.97 57.97 57.96 57.97 6.2K
14:59 57.96 57.96 57.96 57.96 3.3K
15:00 57.95 58.00 57.95 57.98 2.8K
15:01 58.00 58.00 58.00 58.00 0.1K
15:02 57.99 58.00 57.97 58.00 0.4K
15:03 58.00 58.00 57.92 57.92 5.3K
15:04 57.92 57.94 57.87 57.87 23.1K
15:05 57.89 58.00 57.89 58.00 24.8K
15:06 58.00 58.00 57.96 57.98 0.7K
15:07 57.98 57.98 57.98 57.98 0.2K
15:08 57.97 57.97 57.91 57.91 7.4K
15:09 57.90 57.91 57.90 57.91 0.6K
15:10 57.91 57.92 57.90 57.91 14.7K
15:11 57.98 57.99 57.96 57.96 18.6K
15:12 58.00 58.00 58.00 58.00 1.4K
15:13 58.00 58.00 57.99 57.99 0.4K
15:14 58.02 58.04 58.02 58.03 8.9K
15:15 58.03 58.03 58.00 58.01 0.4K
15:16 58.03 58.03 58.00 58.00 3.4K
15:17 58.00 58.00 57.95 57.97 3.3K
15:18 57.97 57.98 57.97 57.97 2.2K
15:19 57.97 57.98 57.97 57.97 0.7K
15:20 57.97 57.97 57.96 57.96 6.6K
15:21 57.96 58.05 57.96 58.05 3.3K
15:22 58.04 58.04 58.03 58.04 0.8K
15:23 58.04 58.04 58.03 58.04 8.7K
15:24 58.04 58.04 58.04 58.04 1.5K
15:25 58.03 58.11 58.03 58.11 38.6K
15:26 58.12 58.14 58.08 58.12 5.6K
15:27 58.12 58.12 58.12 58.12 13.5K
15:28 58.14 58.14 58.14 58.14 6.0K
15:29 58.11 58.15 58.11 58.15 39.7K
15:30 58.13 58.15 58.13 58.15 2.1K
15:31 58.14 58.14 58.14 58.14 10.7K
15:32 58.13 58.15 58.13 58.13 3.1K
15:33 58.11 58.13 58.06 58.06 8.0K
15:34 58.08 58.12 58.08 58.10 1.1K
15:35 58.10 58.10 58.01 58.05 56.5K
15:36 58.06 58.06 57.98 57.98 6.2K
15:37 57.98 57.99 57.97 57.97 9.4K
15:38 57.96 58.04 57.93 57.99 33.6K
15:39 58.00 58.03 58.00 58.03 0.8K
15:40 58.03 58.04 58.03 58.04 8.5K
15:41 58.08 58.08 58.04 58.07 2.8K
15:42 58.07 58.08 58.07 58.08 0.4K
15:43 58.04 58.07 58.04 58.07 3.1K
15:44 58.08 58.08 58.05 58.05 2.2K
15:45 58.05 58.05 57.94 57.94 20.3K
15:46 58.01 58.01 58.01 58.01 0.4K
15:47 58.10 58.10 58.10 58.10 15.2K
15:48 58.08 58.08 58.00 58.01 11.3K
15:49 58.01 58.03 58.00 58.03 2.2K
15:50 58.03 58.03 57.97 57.99 5.9K
15:51 58.03 58.04 58.00 58.00 0.5K
15:52 58.00 58.11 58.00 58.09 11.9K
15:53 58.12 58.12 58.09 58.11 2.7K
15:54 58.09 58.09 58.04 58.07 5.0K
15:55 58.09 58.09 58.06 58.08 2.4K
15:56 58.06 58.06 58.06 58.06 0.0K
15:57 58.08 58.08 58.00 58.00 9.7K
15:58 58.15 58.15 58.14 58.14 27.7K
15:59 58.13 58.25 58.13 58.20 131.4K
16:00 58.24 58.29 58.21 58.29 14.4K
16:01 58.25 58.27 58.22 58.26 70.1K
16:02 58.25 58.27 58.25 58.26 8.2K
16:03 58.25 58.25 58.17 58.19 8.2K
16:04 58.19 58.19 58.17 58.17 1.1K
16:05 58.14 58.17 58.13 58.17 30.6K
16:06 58.19 58.19 58.14 58.16 2.0K
16:07 58.15 58.15 58.15 58.15 0.4K
16:08 58.15 58.15 58.15 58.15 0.9K
16:09 58.16 58.21 58.15 58.21 21.1K
16:10 58.20 58.24 58.20 58.21 23.9K
16:11 58.21 58.21 58.21 58.21 1.4K
16:12 58.20 58.21 58.19 58.21 0.7K
16:13 58.21 58.22 58.18 58.22 2.2K
16:14 58.18 58.20 58.18 58.19 11.5K
16:15 58.19 58.22 58.18 58.22 2.9K
16:16 58.21 58.23 58.20 58.23 3.4K
16:17 58.25 58.28 58.25 58.28 17.2K
16:18 58.27 58.28 58.27 58.27 16.7K
16:19 58.27 58.27 58.26 58.26 14.1K
16:20 58.25 58.25 58.19 58.19 26.9K
16:21 58.16 58.21 58.16 58.19 5.1K
16:22 58.18 58.20 58.16 58.20 19.4K
16:23 58.20 58.20 58.11 58.11 18.9K
16:24 58.12 58.18 58.12 58.18 26.0K
16:25 58.19 58.20 58.19 58.19 0.2K
16:26 58.19 58.20 58.19 58.20 0.4K
16:27 58.20 58.20 58.19 58.20 0.6K
16:28 58.20 58.24 58.20 58.24 7.7K
16:30 58.20 58.24 58.20 58.23 1.5K
16:31 58.23 58.24 58.23 58.24 0.9K
16:32 58.24 58.24 58.23 58.23 0.7K
16:33 58.22 58.23 58.21 58.22 7.5K
16:34 58.22 58.23 58.22 58.23 2.4K
16:35 58.21 58.24 58.21 58.24 1.9K
16:36 58.24 58.24 58.22 58.22 0.3K
16:37 58.24 58.24 58.22 58.24 1.4K
16:38 58.24 58.24 58.22 58.23 0.5K
16:39 58.22 58.23 58.19 58.19 10.5K
16:40 58.09 58.11 58.08 58.11 124.1K
16:41 58.13 58.13 58.13 58.13 0.2K
16:42 58.12 58.12 58.10 58.10 3.1K
16:43 58.10 58.10 58.09 58.09 1.5K
16:44 58.10 58.11 58.09 58.11 1.8K
16:45 58.08 58.11 58.07 58.10 5.9K
16:46 58.09 58.11 58.08 58.11 4.0K
16:47 58.09 58.11 58.07 58.07 9.8K
16:48 58.08 58.08 58.07 58.08 0.6K
16:49 58.07 58.10 58.07 58.10 7.5K
16:50 58.13 58.13 58.13 58.13 2.1K
16:51 58.14 58.15 58.12 58.12 10.8K
16:52 58.11 58.15 58.11 58.15 6.4K
16:53 58.15 58.15 58.13 58.14 0.7K
16:54 58.15 58.16 58.14 58.14 1.4K
16:55 58.11 58.17 58.11 58.17 5.0K
16:56 58.23 58.23 58.14 58.23 26.3K
16:57 58.17 58.20 58.17 58.19 15.8K
16:58 58.19 58.20 58.17 58.18 5.7K
16:59 58.16 58.18 58.12 58.18 26.4K
17:00 58.18 58.18 58.15 58.16 3.8K
17:01 58.15 58.15 58.13 58.13 3.7K
17:02 58.11 58.15 58.11 58.15 11.5K
17:03 58.14 58.14 58.09 58.09 10.7K
17:04 58.09 58.09 58.09 58.09 2.1K
17:05 58.11 58.11 58.10 58.10 1.2K
17:06 58.10 58.11 58.10 58.11 0.9K
17:07 58.15 58.15 58.11 58.11 1.7K
17:08 58.06 58.10 58.06 58.10 21.3K
17:09 58.10 58.12 58.10 58.12 0.1K
17:10 58.08 58.08 58.08 58.08 3.4K
17:11 58.11 58.11 58.01 58.02 6.9K
17:12 58.05 58.05 58.02 58.02 0.8K
17:13 58.03 58.03 58.01 58.01 9.8K
17:14 58.02 58.02 58.01 58.01 6.8K
17:15 58.02 58.02 58.01 58.01 5.8K
17:16 57.95 57.96 57.95 57.95 88.2K
17:17 57.96 57.96 57.95 57.95 1.1K
17:18 57.95 58.01 57.95 58.00 14.7K
17:19 57.96 57.96 57.96 57.96 0.0K
17:20 57.99 57.99 57.99 57.99 0.0K
17:21 58.00 58.00 57.95 57.98 0.1K
17:22 57.98 57.99 57.98 57.99 0.0K
17:23 57.99 58.00 57.99 58.00 0.3K
17:24 57.99 57.99 57.98 57.98 0.4K
17:25 57.95 57.96 57.95 57.96 5.5K
17:26 57.96 57.98 57.96 57.98 4.6K
17:27 57.96 57.96 57.96 57.96 2.9K
17:28 57.98 57.98 57.98 57.98 0.0K
17:29 57.96 57.96 57.96 57.96 0.2K
17:30 57.98 57.98 57.98 57.98 0.6K
17:31 57.96 57.99 57.95 57.99 16.9K
17:32 57.98 57.98 57.96 57.96 0.3K
17:33 57.99 58.05 57.99 58.05 2.9K
17:34 58.07 58.09 58.07 58.07 4.7K
17:35 58.03 58.06 58.03 58.05 36.5K
17:36 58.05 58.05 58.03 58.05 0.6K
17:37 58.03 58.03 58.02 58.02 1.1K
17:38 58.03 58.03 58.03 58.03 2.0K
17:39 58.02 58.02 58.02 58.02 28.5K
17:40 58.04 58.04 58.00 58.00 0.1K
17:41 58.03 58.03 58.01 58.03 3.3K
17:42 58.07 58.07 58.04 58.04 8.4K
17:43 58.03 58.07 58.00 58.00 19.7K
17:44 58.00 58.00 58.00 58.00 1.1K
17:45 58.00 58.00 57.98 57.98 2.1K
17:46 58.00 58.00 57.96 57.96 3.8K
17:47 57.97 58.00 57.97 57.97 0.7K
17:48 58.00 58.00 57.95 57.97 10.3K
17:49 58.00 58.00 57.96 58.00 2.9K
17:50 58.04 58.04 57.99 57.99 19.1K
17:51 57.99 57.99 57.97 57.98 9.2K
17:52 57.98 57.98 57.96 57.98 0.1K
17:53 57.97 57.99 57.97 57.99 11.8K
17:54 58.00 58.00 57.99 57.99 1.0K
17:55 57.98 57.99 57.96 57.98 7.6K
17:56 57.96 57.99 57.95 57.97 5.4K
17:57 57.97 57.99 57.96 57.98 0.7K
17:58 58.04 58.04 58.01 58.03 56.1K
17:59 58.01 58.04 57.98 58.02 1.4K
18:00 58.05 58.07 58.05 58.06 4.4K
18:01 58.05 58.06 58.03 58.03 0.5K
18:02 58.04 58.05 58.01 58.01 5.0K
18:03 58.03 58.03 57.95 57.95 30.1K
18:04 57.95 57.96 57.95 57.96 0.4K
18:05 57.95 57.96 57.95 57.96 3.8K
18:06 57.95 57.97 57.95 57.97 0.6K
18:07 57.95 57.95 57.91 57.91 29.3K
18:08 57.93 57.93 57.91 57.93 8.3K
18:09 57.92 57.93 57.91 57.91 26.9K
18:10 57.91 57.97 57.91 57.97 17.8K
18:11 57.93 57.98 57.92 57.98 94.5K
18:12 57.99 58.03 57.99 58.03 2.1K
18:13 58.04 58.04 57.97 57.97 19.0K
18:14 57.93 57.96 57.93 57.96 27.6K
18:15 57.92 57.95 57.92 57.94 5.4K
18:16 57.97 57.97 57.94 57.97 19.3K
18:17 57.95 57.96 57.95 57.95 1.2K
18:18 57.96 57.96 57.96 57.96 0.5K
18:19 57.95 57.99 57.95 57.96 1.2K
18:20 57.96 57.98 57.95 57.95 1.9K
18:21 57.98 57.98 57.94 57.95 1.6K
18:22 57.94 57.97 57.94 57.95 1.9K
18:23 57.94 57.95 57.90 57.91 73.3K
18:24 57.90 57.90 57.89 57.89 25.0K
18:25 57.89 57.89 57.85 57.87 59.1K
18:26 57.87 57.87 57.86 57.87 1.1K
18:27 57.87 57.89 57.87 57.87 13.7K
18:28 57.90 57.92 57.90 57.90 10.2K
18:29 57.90 57.92 57.90 57.92 0.2K
18:30 57.92 57.92 57.90 57.92 2.1K
18:31 57.92 57.92 57.90 57.90 5.3K
18:32 57.90 57.91 57.90 57.91 6.2K
18:33 57.91 57.91 57.91 57.91 0.2K
18:34 57.90 57.91 57.90 57.90 5.8K
18:35 57.90 57.98 57.90 57.91 31.3K
18:36 57.91 57.94 57.91 57.94 6.6K
18:37 57.95 57.96 57.92 57.95 11.7K
18:38 57.95 57.97 57.95 57.96 7.5K
18:39 57.96 57.96 57.95 57.96 5.7K
18:45 57.94 57.94 57.94 57.94 13.7K
18:46 57.94 57.94 57.94 57.94 0.1K
18:47 57.94 57.94 57.94 57.94 0.1K
19:04 57.94 57.94 57.94 57.94 0.8K
19:05 57.93 57.94 57.91 57.92 7.5K
19:06 57.94 57.96 57.92 57.96 9.5K
19:07 57.90 57.90 57.85 57.85 66.0K
19:08 57.87 57.87 57.85 57.85 1.4K
19:09 57.87 57.87 57.76 57.76 63.5K
19:10 57.76 57.76 57.75 57.75 15.7K
19:11 57.79 57.80 57.77 57.77 12.7K
19:12 57.79 57.79 57.73 57.73 14.9K
19:13 57.72 57.74 57.72 57.74 0.3K
19:14 57.75 57.82 57.75 57.77 10.7K
19:15 57.75 57.77 57.75 57.77 1.2K
19:16 57.75 57.77 57.73 57.73 2.1K
19:17 57.72 57.75 57.72 57.73 1.3K
19:18 57.75 57.75 57.71 57.71 4.3K
19:19 57.72 57.72 57.68 57.71 5.1K
19:20 57.68 57.68 57.61 57.62 13.9K
19:21 57.62 57.65 57.62 57.65 2.9K
19:22 57.64 57.68 57.64 57.68 5.3K
19:23 57.68 57.70 57.64 57.64 41.8K
19:24 57.60 57.60 57.59 57.59 63.8K
19:25 57.60 57.60 57.59 57.60 74.2K
19:26 57.60 57.60 57.59 57.60 9.2K
19:27 57.60 57.60 57.58 57.60 21.7K
19:28 57.60 57.64 57.59 57.64 13.0K
19:29 57.65 57.77 57.64 57.77 45.9K
19:30 57.78 57.79 57.77 57.79 9.3K
19:31 57.78 57.78 57.76 57.76 3.5K
19:32 57.75 57.75 57.73 57.74 0.3K
19:33 57.75 57.75 57.75 57.75 0.5K
19:34 57.77 57.77 57.74 57.76 15.1K
19:35 57.74 57.75 57.70 57.70 5.0K
19:36 57.69 57.69 57.68 57.68 1.9K
19:37 57.67 57.69 57.66 57.69 1.5K
19:38 57.69 57.69 57.67 57.68 1.1K
19:39 57.66 57.66 57.66 57.66 0.8K
19:40 57.69 57.69 57.66 57.67 8.3K
19:41 57.66 57.67 57.66 57.66 4.5K
19:42 57.66 57.69 57.66 57.69 0.6K
19:43 57.69 57.74 57.69 57.73 2.4K
19:44 57.72 57.73 57.72 57.73 0.1K
19:45 57.75 57.75 57.73 57.73 1.5K
19:46 57.75 57.75 57.73 57.75 1.7K
19:47 57.75 57.76 57.75 57.76 6.8K
19:48 57.76 57.76 57.76 57.76 0.0K
19:49 57.76 57.76 57.76 57.76 0.0K
19:50 57.74 57.74 57.74 57.74 0.0K
19:51 57.75 57.75 57.74 57.75 1.1K
19:52 57.75 57.75 57.75 57.75 0.5K
19:53 57.75 57.75 57.74 57.75 0.1K
19:54 57.74 57.75 57.74 57.74 0.4K
19:55 57.74 57.75 57.74 57.75 0.1K
19:56 57.75 57.75 57.75 57.75 0.1K
19:57 57.75 57.76 57.73 57.73 2.5K
19:58 57.74 57.74 57.73 57.73 0.2K
19:59 57.73 57.73 57.72 57.72 9.9K
20:00 57.72 57.74 57.72 57.72 1.3K
20:01 57.74 57.74 57.74 57.74 0.1K
20:02 57.74 57.74 57.74 57.74 0.8K
20:03 57.73 57.74 57.73 57.73 0.1K
20:04 57.74 57.74 57.73 57.73 0.7K
20:05 57.76 57.79 57.76 57.79 8.8K
20:06 57.80 57.83 57.80 57.83 14.3K
20:07 57.84 57.85 57.83 57.85 1.0K
20:08 57.82 57.82 57.78 57.78 6.3K
20:09 57.78 57.82 57.78 57.82 7.1K
20:10 57.85 57.86 57.83 57.86 5.8K
20:11 57.83 57.86 57.80 57.81 1.8K
20:12 57.84 57.84 57.84 57.84 0.5K
20:13 57.84 57.84 57.80 57.80 1.4K
20:14 57.83 57.83 57.80 57.80 0.2K
20:15 57.79 57.79 57.79 57.79 0.8K
20:17 57.80 57.80 57.80 57.80 0.5K
20:18 57.82 57.83 57.82 57.83 2.0K
20:19 57.83 57.84 57.83 57.84 1.0K
20:21 57.84 57.84 57.80 57.80 0.8K
20:22 57.78 57.79 57.75 57.75 42.2K
20:23 57.79 57.79 57.78 57.78 0.1K
20:24 57.79 57.79 57.79 57.79 0.0K
20:25 57.82 57.82 57.81 57.81 3.3K
20:26 57.79 57.79 57.77 57.77 0.8K
20:27 57.78 57.78 57.78 57.78 0.3K
20:28 57.86 57.88 57.85 57.85 25.5K
20:29 57.89 57.90 57.89 57.90 22.9K
20:30 57.89 57.92 57.89 57.90 11.5K
20:31 57.87 57.87 57.87 57.87 0.0K
20:32 57.89 57.91 57.89 57.91 2.1K
20:33 57.89 57.93 57.89 57.91 3.6K
20:34 57.91 57.91 57.89 57.89 5.2K
20:35 57.91 57.91 57.91 57.91 2.4K
20:36 57.90 57.90 57.88 57.88 3.0K
20:37 57.90 57.90 57.90 57.90 0.1K
20:38 57.90 57.90 57.87 57.87 9.4K
20:39 57.89 57.89 57.87 57.87 2.0K
20:40 57.88 57.88 57.88 57.88 0.2K
20:41 57.87 57.88 57.86 57.88 6.1K
20:42 57.89 57.89 57.89 57.89 1.3K
20:43 57.89 57.89 57.89 57.89 0.1K
20:44 57.89 57.89 57.89 57.89 1.3K
20:45 57.88 57.88 57.88 57.88 1.0K
20:46 57.88 57.88 57.87 57.88 1.4K
20:47 57.87 57.87 57.87 57.87 0.1K
20:48 57.88 57.88 57.88 57.88 0.0K
20:49 57.87 57.88 57.87 57.88 0.2K
20:50 57.88 57.88 57.86 57.86 0.4K
20:51 57.88 57.88 57.87 57.88 0.8K
20:52 57.89 57.89 57.88 57.88 5.0K
20:53 57.88 57.88 57.88 57.88 0.7K
20:54 57.87 57.87 57.87 57.87 2.0K
20:55 57.87 57.88 57.87 57.88 1.9K
20:56 57.88 57.88 57.88 57.88 1.5K
20:57 57.87 57.88 57.87 57.87 0.6K
20:58 57.87 57.88 57.87 57.88 0.4K
20:59 57.88 57.88 57.88 57.88 0.2K
21:00 57.88 57.88 57.86 57.87 0.3K
21:01 57.86 57.86 57.86 57.86 0.0K
21:02 57.86 57.87 57.86 57.86 0.3K
21:03 57.87 57.87 57.87 57.87 0.3K
21:04 57.87 57.87 57.87 57.87 0.1K
21:05 57.87 57.88 57.87 57.88 0.1K
21:06 57.87 57.88 57.87 57.87 3.6K
21:07 57.88 57.88 57.88 57.88 0.1K
21:08 57.87 57.88 57.86 57.87 11.1K
21:09 57.85 57.85 57.71 57.71 106.7K
21:10 57.75 57.75 57.71 57.75 10.8K
21:11 57.74 57.75 57.74 57.75 2.1K
21:12 57.74 57.75 57.74 57.74 2.5K
21:13 57.74 57.75 57.74 57.75 0.9K
21:14 57.78 57.81 57.76 57.76 27.6K
21:15 57.79 57.79 57.75 57.75 11.0K
21:16 57.79 57.79 57.79 57.79 0.0K
21:17 57.80 57.80 57.80 57.80 0.1K
21:18 57.77 57.80 57.77 57.80 0.1K
21:19 57.77 57.77 57.77 57.77 0.1K
21:20 57.77 57.77 57.77 57.77 0.6K
21:21 57.79 57.80 57.79 57.80 2.5K
21:22 57.80 57.80 57.79 57.79 2.7K
21:23 57.85 57.85 57.85 57.85 6.7K
21:24 57.84 57.89 57.84 57.89 19.4K
21:25 57.88 57.88 57.87 57.87 11.9K
21:26 57.90 57.91 57.86 57.86 20.3K
21:27 57.89 57.89 57.89 57.89 0.3K
21:28 57.87 57.87 57.87 57.87 0.0K
21:29 57.89 57.89 57.89 57.89 1.1K
21:30 57.90 57.90 57.90 57.90 16.1K
21:31 57.90 57.94 57.90 57.94 27.9K
21:32 57.96 58.02 57.96 57.99 63.0K
21:33 57.99 58.00 57.98 57.98 47.9K
21:34 57.99 57.99 57.96 57.98 1.2K
21:35 57.96 57.96 57.95 57.95 10.4K
21:36 57.94 57.96 57.94 57.96 0.3K
21:37 57.96 58.00 57.96 58.00 18.8K
21:38 58.00 58.03 57.99 58.00 33.0K
21:39 57.99 58.05 57.98 58.05 54.6K
21:40 58.05 58.05 58.02 58.02 1.2K
21:41 58.05 58.05 58.01 58.01 2.2K
21:42 58.02 58.05 58.00 58.00 1.5K
21:43 58.00 58.00 58.00 58.00 0.3K
21:44 58.00 58.00 58.00 58.00 0.2K
21:45 58.00 58.02 58.00 58.02 2.0K
21:46 58.01 58.02 58.01 58.02 0.6K
21:47 58.02 58.02 58.00 58.00 2.5K
21:48 58.01 58.01 58.00 58.00 0.1K
21:49 58.01 58.01 58.01 58.01 1.7K
21:50 58.00 58.01 58.00 58.01 2.0K
21:51 58.01 58.01 58.00 58.00 1.0K
21:52 58.00 58.01 58.00 58.01 0.3K
21:53 58.00 58.01 58.00 58.01 0.8K
21:54 58.01 58.01 58.00 58.00 2.3K
21:55 57.99 58.01 57.99 58.01 4.2K
21:56 57.99 58.01 57.99 58.01 0.4K
21:57 58.01 58.01 58.00 58.00 0.2K
21:58 58.01 58.01 58.00 58.01 2.2K
21:59 58.00 58.01 58.00 58.01 1.2K
22:00 58.00 58.01 58.00 58.01 7.5K
22:01 58.01 58.01 58.00 58.01 0.8K
22:02 58.00 58.01 58.00 58.00 4.2K
22:03 58.01 58.01 58.00 58.01 1.7K
22:04 58.01 58.01 58.01 58.01 1.2K
22:05 58.00 58.00 58.00 58.00 0.0K
22:06 58.01 58.02 58.01 58.02 0.7K
22:07 58.02 58.02 58.01 58.02 0.4K
22:08 58.01 58.01 58.00 58.00 0.5K
22:09 58.02 58.02 58.00 58.00 0.6K
22:10 58.00 58.00 58.00 58.00 3.6K
22:11 58.00 58.02 58.00 58.00 0.6K
22:12 58.02 58.02 58.02 58.02 0.7K
22:13 58.00 58.02 58.00 58.02 4.2K
22:14 58.02 58.02 58.02 58.02 5.4K
22:15 58.02 58.02 58.02 58.02 7.6K
22:16 58.02 58.03 58.02 58.02 0.9K
22:17 58.03 58.03 58.02 58.02 0.3K
22:18 58.03 58.03 58.02 58.02 0.0K
22:19 58.03 58.03 58.03 58.03 10.1K
22:20 58.03 58.04 58.03 58.04 1.1K
22:21 58.04 58.04 58.03 58.03 0.5K
22:22 58.03 58.04 58.03 58.04 3.8K
22:23 58.04 58.04 58.04 58.04 5.6K
22:24 58.04 58.04 58.04 58.04 4.0K
22:25 58.04 58.04 58.04 58.04 1.0K
22:26 58.03 58.05 58.03 58.05 1.0K
22:27 58.05 58.05 58.03 58.04 1.0K
22:28 58.04 58.09 58.04 58.09 27.1K
22:29 58.06 58.06 58.06 58.06 8.0K
22:30 58.09 58.09 58.09 58.09 0.3K
22:31 58.06 58.06 58.06 58.06 0.0K
22:32 58.09 58.09 58.08 58.08 13.1K
22:33 58.08 58.08 58.08 58.08 1.0K
22:34 58.08 58.09 58.04 58.04 36.0K
22:35 58.09 58.09 58.05 58.09 18.0K
22:36 58.09 58.10 58.06 58.10 8.7K
22:37 58.10 58.10 58.10 58.10 11.3K
22:38 58.07 58.10 58.07 58.07 2.3K
22:39 58.06 58.06 58.05 58.05 0.0K
22:40 58.06 58.10 58.06 58.06 1.9K
22:41 58.06 58.06 58.06 58.06 0.4K
22:42 58.10 58.10 58.06 58.10 0.3K
22:43 58.06 58.06 58.06 58.06 0.1K
22:44 58.05 58.07 58.05 58.05 0.2K
22:45 58.05 58.05 58.05 58.05 0.0K
22:46 58.07 58.09 58.07 58.09 0.1K
22:47 58.09 58.09 58.05 58.08 10.1K
22:48 58.05 58.05 58.05 58.05 1.0K
22:49 58.08 58.08 58.08 58.08 0.7K
22:50 58.06 58.06 58.06 58.06 0.0K
22:51 58.05 58.05 58.05 58.05 0.4K
22:52 58.06 58.06 58.05 58.05 0.3K
22:53 58.06 58.06 58.05 58.05 1.2K
22:54 58.06 58.06 58.05 58.05 0.0K
22:55 58.06 58.06 58.06 58.06 0.0K
22:56 58.05 58.05 58.04 58.04 0.9K
22:57 58.05 58.05 58.05 58.05 0.7K
22:58 58.03 58.05 58.03 58.05 1.1K
22:59 58.05 58.05 58.05 58.05 0.0K
23:00 58.05 58.05 58.05 58.05 0.4K
23:01 58.05 58.05 58.05 58.05 0.5K
23:02 58.04 58.04 58.04 58.04 1.1K
23:03 58.04 58.08 58.04 58.08 0.7K
23:04 58.08 58.08 58.08 58.08 0.0K
23:05 58.08 58.08 58.08 58.08 0.0K
23:06 58.08 58.08 58.08 58.08 0.2K
23:07 58.08 58.08 58.08 58.08 0.0K
23:08 58.11 58.14 58.11 58.14 67.3K
23:09 58.13 58.15 58.12 58.12 10.6K
23:10 58.12 58.14 58.12 58.13 4.0K
23:11 58.12 58.12 58.04 58.04 101.2K
23:12 58.03 58.03 58.02 58.02 9.1K
23:13 58.02 58.04 58.02 58.04 13.3K
23:14 58.06 58.08 58.05 58.05 2.4K
23:15 58.08 58.08 58.08 58.08 0.1K
23:16 58.09 58.09 58.06 58.06 0.0K
23:17 58.06 58.06 58.06 58.06 0.0K
23:18 58.06 58.10 58.06 58.10 3.2K
23:19 58.10 58.10 58.10 58.10 0.9K
23:20 58.10 58.10 58.08 58.08 0.4K
23:21 58.08 58.08 58.05 58.05 0.2K
23:22 58.05 58.05 58.05 58.05 0.0K
23:23 58.07 58.07 58.06 58.06 0.2K
23:24 58.06 58.06 58.06 58.06 0.3K
23:25 58.06 58.06 58.06 58.06 0.0K
23:26 58.09 58.09 58.06 58.06 190.2K
23:27 58.08 58.08 58.08 58.08 1.0K
23:28 58.05 58.06 58.05 58.06 5.9K
23:29 58.06 58.06 58.06 58.06 0.3K
23:30 58.06 58.06 58.06 58.06 0.4K
23:31 58.05 58.05 58.05 58.05 12.6K
23:33 58.05 58.05 58.05 58.05 0.0K
23:34 58.06 58.06 58.06 58.06 1.7K
23:35 58.06 58.08 58.05 58.05 7.1K
23:36 58.09 58.11 58.09 58.10 10.1K
23:37 58.10 58.10 58.09 58.09 1.0K
23:38 58.05 58.05 58.02 58.02 4.6K
23:39 58.07 58.07 58.01 58.05 10.8K
23:40 58.05 58.05 58.05 58.05 0.5K
23:41 58.05 58.05 58.05 58.05 0.7K
23:42 58.05 58.08 58.05 58.08 2.7K
23:43 58.05 58.05 58.05 58.05 0.3K
23:44 58.03 58.07 58.02 58.07 3.2K
23:45 58.02 58.08 58.02 58.08 3.2K
23:46 58.06 58.06 58.06 58.06 1.0K
23:47 58.02 58.02 58.02 58.02 0.0K
23:48 58.06 58.06 58.06 58.06 0.5K
23:49 58.02 58.02 58.00 58.00 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available