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 58.70 58.70 58.70 58.70 46.7K
10:00 58.75 58.86 58.75 58.86 297.8K
10:01 58.82 58.82 58.54 58.54 356.5K
10:02 58.41 58.49 58.34 58.41 338.6K
10:03 58.48 58.48 58.30 58.30 153.5K
10:04 58.31 58.33 58.21 58.21 199.4K
10:05 58.26 58.43 58.26 58.40 155.8K
10:06 58.44 58.44 58.35 58.42 80.4K
10:07 58.42 58.46 58.37 58.37 65.8K
10:08 58.35 58.44 58.35 58.44 73.6K
10:09 58.45 58.48 58.44 58.46 23.9K
10:10 58.46 58.50 58.46 58.48 108.6K
10:11 58.49 58.49 58.44 58.47 74.1K
10:12 58.45 58.50 58.42 58.43 181.8K
10:13 58.43 58.43 58.34 58.37 66.0K
10:14 58.34 58.34 58.33 58.33 77.4K
10:15 58.34 58.39 58.32 58.39 68.0K
10:16 58.37 58.37 58.20 58.23 265.0K
10:17 58.28 58.36 58.28 58.36 31.8K
10:18 58.36 58.38 58.28 58.38 75.0K
10:19 58.35 58.42 58.35 58.42 63.3K
10:20 58.38 58.43 58.37 58.41 10.5K
10:21 58.42 58.42 58.40 58.40 30.2K
10:22 58.38 58.40 58.35 58.38 71.2K
10:23 58.37 58.40 58.33 58.36 26.3K
10:24 58.35 58.43 58.35 58.43 42.8K
10:25 58.42 58.43 58.40 58.40 101.9K
10:26 58.43 58.66 58.43 58.66 351.7K
10:27 58.66 58.69 58.59 58.59 61.3K
10:28 58.61 58.61 58.57 58.57 21.4K
10:29 58.58 58.59 58.55 58.59 22.4K
10:30 58.63 58.65 58.59 58.62 55.7K
10:31 58.62 58.67 58.57 58.57 38.7K
10:32 58.54 58.60 58.50 58.56 129.5K
10:33 58.50 58.54 58.46 58.54 42.0K
10:34 58.49 58.50 58.47 58.49 16.9K
10:35 58.48 58.48 58.42 58.42 26.6K
10:36 58.42 58.47 58.41 58.47 35.8K
10:37 58.45 58.45 58.42 58.42 112.7K
10:38 58.42 58.44 58.39 58.40 51.7K
10:39 58.41 58.41 58.35 58.35 37.5K
10:40 58.39 58.39 58.36 58.39 17.9K
10:41 58.41 58.45 58.41 58.45 53.0K
10:42 58.47 58.52 58.45 58.47 110.0K
10:43 58.44 58.51 58.44 58.51 20.5K
10:44 58.52 58.52 58.49 58.51 63.3K
10:45 58.50 58.55 58.50 58.55 29.8K
10:46 58.55 58.60 58.55 58.60 40.1K
10:47 58.62 58.65 58.62 58.65 70.0K
10:48 58.65 58.65 58.59 58.63 69.1K
10:49 58.61 58.65 58.61 58.65 7.0K
10:50 58.67 58.70 58.67 58.68 84.9K
10:51 58.69 58.73 58.62 58.62 143.8K
10:52 58.64 58.72 58.64 58.70 56.6K
10:53 58.68 58.68 58.62 58.67 213.6K
10:54 58.60 58.72 58.60 58.72 238.6K
10:55 58.67 58.72 58.67 58.72 48.8K
10:56 58.69 58.69 58.59 58.59 155.9K
10:57 58.60 58.61 58.50 58.50 65.4K
10:58 58.58 58.60 58.56 58.59 39.4K
10:59 58.60 58.62 58.54 58.58 28.3K
11:00 58.58 58.59 58.49 58.50 93.4K
11:01 58.50 58.50 58.45 58.45 61.7K
11:02 58.45 58.45 58.40 58.42 109.6K
11:03 58.41 58.41 58.38 58.40 15.5K
11:04 58.41 58.42 58.40 58.42 28.9K
11:05 58.40 58.40 58.25 58.25 205.4K
11:06 58.24 58.33 58.24 58.30 149.1K
11:07 58.29 58.29 58.22 58.24 71.1K
11:08 58.27 58.29 58.25 58.26 58.8K
11:09 58.24 58.27 58.15 58.20 250.3K
11:10 58.23 58.23 58.14 58.14 53.4K
11:11 58.14 58.14 58.13 58.13 60.2K
11:12 58.16 58.19 58.14 58.17 88.3K
11:13 58.14 58.23 58.14 58.23 99.3K
11:14 58.20 58.22 58.17 58.17 61.6K
11:15 58.20 58.22 58.17 58.17 21.6K
11:16 58.17 58.17 58.05 58.05 354.9K
11:17 58.06 58.11 58.00 58.05 190.7K
11:18 57.95 58.06 57.95 58.00 264.7K
11:19 58.10 58.16 58.10 58.12 99.4K
11:20 58.19 58.19 58.11 58.12 48.2K
11:21 58.15 58.15 58.13 58.15 45.7K
11:22 58.14 58.23 58.14 58.23 62.0K
11:23 58.27 58.27 58.16 58.17 143.2K
11:24 58.19 58.19 58.17 58.17 5.3K
11:25 58.18 58.19 58.16 58.19 10.1K
11:26 58.19 58.22 58.19 58.20 16.7K
11:27 58.22 58.27 58.22 58.26 30.5K
11:28 58.24 58.26 58.24 58.25 20.3K
11:29 58.26 58.26 58.25 58.25 8.0K
11:30 58.25 58.30 58.25 58.29 17.5K
11:31 58.27 58.33 58.27 58.31 10.9K
11:32 58.33 58.33 58.29 58.33 8.0K
11:33 58.32 58.34 58.28 58.28 14.9K
11:34 58.33 58.34 58.30 58.34 47.9K
11:35 58.34 58.34 58.34 58.34 14.5K
11:36 58.32 58.34 58.27 58.27 16.5K
11:37 58.25 58.27 58.22 58.24 56.8K
11:38 58.25 58.28 58.23 58.28 5.1K
11:39 58.26 58.27 58.13 58.13 131.0K
11:40 58.13 58.13 58.11 58.11 28.3K
11:41 58.11 58.12 58.09 58.11 34.6K
11:42 58.12 58.15 58.12 58.15 83.8K
11:43 58.14 58.15 58.14 58.14 24.0K
11:44 58.14 58.15 58.14 58.14 20.6K
11:45 58.13 58.13 58.10 58.10 10.0K
11:46 58.09 58.12 58.09 58.12 28.8K
11:47 58.11 58.12 58.10 58.12 15.9K
11:48 58.12 58.12 58.11 58.12 47.5K
11:49 58.12 58.12 58.11 58.11 63.5K
11:50 58.12 58.12 58.10 58.11 10.5K
11:51 58.10 58.12 58.08 58.11 46.7K
11:52 58.12 58.12 58.11 58.11 25.0K
11:53 58.12 58.12 58.12 58.12 124.3K
11:54 58.11 58.12 58.07 58.07 8.4K
11:55 58.07 58.11 58.07 58.09 6.3K
11:56 58.08 58.11 58.08 58.11 2.1K
11:57 58.10 58.12 58.10 58.12 3.9K
11:58 58.12 58.12 58.12 58.12 21.1K
11:59 58.11 58.15 58.11 58.15 195.0K
12:00 58.15 58.15 58.15 58.15 164.7K
12:01 58.15 58.15 58.08 58.09 13.8K
12:02 58.09 58.10 58.09 58.10 15.7K
12:03 58.08 58.10 58.08 58.08 21.8K
12:04 58.09 58.10 58.09 58.10 21.0K
12:05 58.10 58.10 58.09 58.09 37.9K
12:06 58.09 58.09 58.08 58.08 23.1K
12:07 58.08 58.08 58.05 58.06 167.1K
12:08 58.05 58.06 58.00 58.00 116.0K
12:09 58.02 58.03 58.02 58.02 11.7K
12:10 58.03 58.04 58.01 58.01 22.9K
12:11 58.02 58.02 58.00 58.00 14.1K
12:12 58.02 58.13 58.02 58.04 122.3K
12:13 58.07 58.07 58.04 58.04 1.7K
12:14 58.04 58.06 57.95 58.02 140.6K
12:15 58.02 58.02 57.98 57.98 2.6K
12:16 57.98 57.98 57.97 57.97 12.7K
12:17 57.77 57.78 57.74 57.78 343.7K
12:18 57.78 57.78 57.75 57.77 75.8K
12:19 57.75 57.78 57.75 57.75 13.5K
12:20 57.78 57.81 57.78 57.79 22.3K
12:21 57.75 57.77 57.75 57.76 15.8K
12:22 57.75 57.75 57.71 57.71 56.7K
12:23 57.76 57.77 57.76 57.77 10.4K
12:24 57.77 57.81 57.77 57.81 26.9K
12:25 57.84 57.85 57.80 57.85 16.6K
12:26 57.87 57.91 57.87 57.89 13.4K
12:27 57.90 57.90 57.90 57.90 14.5K
12:28 57.91 57.91 57.64 57.64 358.3K
12:29 57.65 57.67 57.65 57.67 27.7K
12:30 57.64 57.66 57.58 57.58 210.5K
12:31 57.53 57.56 57.53 57.56 57.4K
12:32 57.53 57.59 57.53 57.59 49.3K
12:33 57.57 57.61 57.57 57.60 23.8K
12:34 57.53 57.57 57.53 57.57 85.4K
12:35 57.55 57.55 57.51 57.51 111.3K
12:36 57.51 57.51 57.47 57.47 118.2K
12:37 57.45 57.47 57.44 57.44 34.2K
12:38 57.47 57.47 57.37 57.37 89.7K
12:39 57.36 57.37 57.36 57.36 67.3K
12:40 57.36 57.41 57.36 57.41 60.1K
12:41 57.42 57.42 57.37 57.37 20.8K
12:42 57.36 57.38 57.35 57.37 90.8K
12:43 57.35 57.37 57.35 57.35 22.2K
12:44 57.35 57.36 57.35 57.36 3.3K
12:45 57.33 57.36 57.33 57.36 113.4K
12:46 57.39 57.39 57.36 57.37 87.5K
12:47 57.38 57.43 57.37 57.43 29.0K
12:48 57.45 57.45 57.43 57.44 25.5K
12:49 57.43 57.44 57.36 57.40 44.5K
12:50 57.40 57.48 57.40 57.48 22.1K
12:51 57.44 57.44 57.40 57.41 20.2K
12:52 57.36 57.37 57.33 57.33 36.5K
12:53 57.33 57.34 57.32 57.32 31.9K
12:54 57.30 57.30 57.26 57.27 39.9K
12:55 57.23 57.23 57.21 57.22 81.0K
12:56 57.21 57.22 57.20 57.22 100.8K
12:57 57.24 57.24 57.19 57.19 45.1K
12:58 57.10 57.11 56.50 56.50 1,127.1K
12:59 56.64 56.64 56.58 56.60 384.2K
13:00 56.57 56.57 56.51 56.51 294.1K
13:01 56.51 56.57 56.46 56.57 62.0K
13:02 56.58 56.58 56.53 56.55 146.7K
13:03 56.53 56.58 56.53 56.58 88.0K
13:04 56.53 56.65 56.53 56.65 116.2K
13:05 56.55 56.72 56.55 56.72 467.1K
13:06 56.75 56.87 56.75 56.87 282.9K
13:07 56.81 56.83 56.81 56.83 37.6K
13:08 56.88 56.88 56.84 56.84 50.5K
13:09 56.84 56.84 56.80 56.81 70.9K
13:10 56.81 56.81 56.51 56.51 323.0K
13:11 56.48 56.57 56.48 56.57 105.3K
13:12 56.56 56.58 56.55 56.55 50.8K
13:13 56.56 56.59 56.56 56.57 32.3K
13:14 56.60 56.71 56.60 56.71 725.6K
13:15 56.72 56.80 56.72 56.80 45.4K
13:16 56.80 56.83 56.79 56.79 113.1K
13:17 56.79 56.82 56.79 56.80 38.2K
13:18 56.80 56.82 56.78 56.78 20.3K
13:19 56.76 56.79 56.76 56.78 28.0K
13:20 56.79 56.79 56.79 56.79 8.0K
13:21 56.80 56.81 56.80 56.81 38.8K
13:22 56.81 56.84 56.81 56.84 17.5K
13:23 56.82 56.82 56.82 56.82 30.3K
13:24 56.82 56.85 56.81 56.85 57.5K
13:25 56.83 56.85 56.83 56.85 12.0K
13:26 56.85 56.85 56.83 56.83 35.4K
13:27 56.82 56.84 56.81 56.82 35.6K
13:28 56.85 56.85 56.84 56.84 27.0K
13:29 56.85 56.85 56.80 56.81 46.9K
13:30 56.80 56.86 56.80 56.85 29.3K
13:31 56.84 56.84 56.81 56.83 47.5K
13:32 56.83 56.83 56.82 56.82 3.1K
13:33 56.82 56.88 56.82 56.88 47.8K
13:34 56.88 56.92 56.88 56.92 30.0K
13:35 56.90 56.92 56.89 56.89 44.9K
13:36 56.89 56.94 56.89 56.92 27.3K
13:37 56.90 56.99 56.90 56.94 182.4K
13:38 56.94 56.94 56.91 56.92 35.7K
13:39 56.92 56.95 56.90 56.90 57.9K
13:40 56.90 56.94 56.89 56.91 17.7K
13:41 56.91 56.96 56.89 56.89 34.2K
13:42 56.86 56.92 56.86 56.92 49.4K
13:43 56.96 56.96 56.87 56.88 8.9K
13:44 56.87 56.87 56.78 56.78 179.1K
13:45 56.82 56.82 56.79 56.79 14.5K
13:46 56.80 56.80 56.78 56.78 12.2K
13:47 56.71 56.74 56.70 56.70 140.5K
13:48 56.72 56.73 56.72 56.73 62.5K
13:49 56.73 56.80 56.70 56.70 108.7K
13:50 56.70 56.79 56.70 56.79 3.2K
13:51 56.77 56.78 56.71 56.71 7.7K
13:52 56.72 56.75 56.70 56.70 8.4K
13:53 56.70 56.74 56.70 56.72 6.8K
13:54 56.74 56.75 56.73 56.75 11.7K
13:55 56.75 56.77 56.75 56.77 7.9K
13:56 56.76 56.77 56.75 56.77 11.4K
13:57 56.78 56.82 56.78 56.82 76.9K
13:58 56.83 56.87 56.79 56.82 67.2K
13:59 56.80 56.83 56.80 56.80 12.5K
14:00 56.83 56.83 56.80 56.83 33.6K
14:01 56.85 56.85 56.83 56.83 25.8K
14:02 56.84 56.88 56.83 56.83 3.7K
14:03 56.83 56.83 56.70 56.70 55.5K
14:04 56.70 56.71 56.66 56.70 15.0K
14:05 56.72 56.83 56.72 56.83 64.6K
14:06 56.82 56.82 56.79 56.79 4.1K
14:07 56.80 56.80 56.77 56.77 2.8K
14:08 56.76 56.80 56.76 56.80 6.2K
14:09 56.77 56.82 56.77 56.81 4.0K
14:10 56.80 56.80 56.77 56.77 5.2K
14:11 56.82 56.83 56.77 56.80 7.4K
14:12 56.80 56.80 56.76 56.78 18.4K
14:13 56.79 56.83 56.76 56.78 27.9K
14:14 56.77 56.84 56.76 56.84 27.5K
14:15 56.84 56.84 56.82 56.84 10.5K
14:16 56.84 56.87 56.83 56.85 32.9K
14:17 56.85 56.87 56.85 56.86 41.8K
14:18 56.85 56.90 56.85 56.89 9.2K
14:19 56.85 56.87 56.84 56.84 89.0K
14:20 56.84 56.93 56.84 56.93 121.0K
14:21 56.96 56.96 56.94 56.94 49.4K
14:22 56.96 56.98 56.95 56.96 60.5K
14:23 56.97 57.00 56.97 57.00 48.3K
14:24 57.02 57.02 56.96 56.97 86.0K
14:25 56.98 57.02 56.98 57.02 136.3K
14:26 57.00 57.01 57.00 57.00 6.7K
14:27 57.01 57.01 57.00 57.00 60.8K
14:28 57.01 57.02 57.00 57.02 12.9K
14:29 57.01 57.03 57.01 57.03 16.7K
14:30 57.02 57.08 57.02 57.07 137.1K
14:31 57.05 57.08 57.05 57.06 13.6K
14:32 57.06 57.07 57.06 57.07 16.1K
14:33 57.07 57.08 57.06 57.07 28.7K
14:34 57.07 57.07 57.00 57.00 107.4K
14:35 57.00 57.03 57.00 57.01 4.8K
14:36 57.04 57.04 57.03 57.03 16.7K
14:37 57.02 57.02 57.00 57.00 22.7K
14:38 57.00 57.01 57.00 57.00 11.4K
14:39 57.00 57.03 57.00 57.03 72.7K
14:40 57.03 57.03 57.00 57.00 6.7K
14:41 57.06 57.08 57.04 57.04 61.3K
14:42 57.04 57.08 57.04 57.08 7.8K
14:43 57.10 57.10 57.08 57.08 18.3K
14:44 57.12 57.13 57.11 57.13 40.6K
14:45 57.14 57.14 57.13 57.14 14.0K
14:46 57.14 57.15 57.10 57.10 124.8K
14:47 57.09 57.10 57.07 57.08 12.3K
14:48 57.08 57.09 57.03 57.05 18.3K
14:49 57.03 57.03 57.00 57.02 62.3K
14:50 57.01 57.02 57.01 57.02 6.9K
14:51 57.02 57.03 57.00 57.01 48.6K
14:52 57.00 57.02 57.00 57.00 63.9K
14:53 57.06 57.06 57.01 57.04 22.6K
14:54 57.01 57.02 57.00 57.02 9.9K
14:55 57.02 57.06 57.02 57.04 6.8K
14:56 57.05 57.08 57.04 57.04 29.0K
14:57 57.05 57.05 57.03 57.05 14.8K
14:58 57.05 57.08 57.05 57.07 6.9K
14:59 57.05 57.07 57.05 57.06 2.3K
15:00 57.05 57.06 57.05 57.06 26.1K
15:01 57.08 57.08 57.07 57.07 50.0K
15:02 57.06 57.11 57.06 57.11 31.9K
15:03 57.09 57.09 57.06 57.06 24.0K
15:04 57.08 57.08 57.05 57.05 17.1K
15:05 57.03 57.03 57.01 57.02 12.0K
15:06 57.04 57.04 57.04 57.04 4.0K
15:07 57.04 57.05 57.01 57.01 16.0K
15:08 57.01 57.01 56.95 56.95 158.1K
15:09 56.99 57.04 56.99 57.04 27.9K
15:10 57.04 57.05 57.01 57.01 3.9K
15:11 57.01 57.03 57.01 57.03 84.1K
15:12 57.01 57.04 57.01 57.04 3.6K
15:13 57.01 57.02 57.01 57.01 37.9K
15:14 57.02 57.02 56.96 56.96 201.0K
15:15 56.96 57.00 56.96 56.98 63.5K
15:16 56.98 57.00 56.98 56.98 51.5K
15:17 57.00 57.12 57.00 57.05 74.6K
15:18 57.02 57.03 57.01 57.01 10.2K
15:19 56.98 57.02 56.98 57.02 40.2K
15:20 57.00 57.00 56.96 57.00 77.1K
15:21 57.01 57.01 57.00 57.00 8.2K
15:22 57.00 57.01 57.00 57.00 17.1K
15:23 57.00 57.00 56.99 57.00 55.5K
15:24 57.00 57.01 56.98 57.01 18.8K
15:25 57.00 57.01 56.99 57.00 13.2K
15:26 57.00 57.01 56.99 57.01 25.2K
15:27 57.08 57.13 57.06 57.13 122.0K
15:28 57.10 57.13 57.07 57.10 87.3K
15:29 57.05 57.08 57.04 57.04 7.2K
15:30 57.08 57.10 57.08 57.09 3.1K
15:31 57.09 57.09 56.79 56.85 686.1K
15:32 56.86 56.87 56.86 56.87 29.0K
15:33 56.89 56.89 56.89 56.89 15.9K
15:34 56.90 56.90 56.89 56.90 11.4K
15:35 56.90 56.92 56.89 56.92 8.4K
15:36 56.91 56.94 56.91 56.93 6.0K
15:37 56.94 56.94 56.93 56.94 5.8K
15:38 56.98 57.00 56.97 57.00 81.2K
15:39 56.98 57.00 56.98 57.00 1.6K
15:40 57.00 57.02 57.00 57.02 23.2K
15:41 57.02 57.02 56.98 56.98 41.5K
15:42 56.98 56.98 56.97 56.98 1.4K
15:43 56.97 56.97 56.92 56.92 33.6K
15:44 56.92 56.92 56.91 56.91 4.5K
15:45 56.91 57.29 56.91 57.29 248.5K
15:46 57.18 57.21 57.14 57.21 105.2K
15:47 57.22 57.25 57.18 57.25 26.7K
15:48 57.27 57.31 57.24 57.31 111.9K
15:49 57.31 57.31 57.30 57.30 105.6K
15:50 57.30 57.32 57.30 57.32 68.4K
15:51 57.32 57.32 57.31 57.32 41.8K
15:52 57.32 57.33 57.32 57.32 18.2K
15:53 57.32 57.32 57.30 57.30 72.5K
15:54 57.30 57.31 57.30 57.31 119.5K
15:55 57.30 57.31 57.21 57.21 57.7K
15:56 57.24 57.24 57.19 57.21 36.4K
15:57 57.14 57.21 57.14 57.21 33.3K
15:58 57.21 57.24 57.18 57.24 11.9K
15:59 57.25 57.25 57.24 57.25 29.2K
16:00 57.25 57.25 57.25 57.25 25.8K
16:01 57.25 57.29 57.25 57.29 3.6K
16:02 57.33 57.34 57.31 57.34 38.7K
16:03 57.37 57.40 57.34 57.38 100.1K
16:04 57.38 57.39 57.37 57.37 3.6K
16:05 57.38 57.38 57.37 57.37 4.1K
16:06 57.37 57.37 57.36 57.37 1.6K
16:07 57.36 57.37 57.32 57.33 6.1K
16:08 57.33 57.36 57.32 57.32 9.8K
16:09 57.32 57.36 57.32 57.36 4.1K
16:10 57.36 57.36 57.33 57.33 1.5K
16:11 57.29 57.29 57.23 57.23 37.2K
16:12 57.19 57.20 57.18 57.18 15.2K
16:13 57.19 57.20 57.19 57.19 1.7K
16:14 57.19 57.30 57.19 57.30 62.4K
16:15 57.30 57.30 57.28 57.30 0.3K
16:16 57.30 57.30 57.30 57.30 0.2K
16:17 57.30 57.30 57.27 57.30 12.6K
16:18 57.30 57.36 57.29 57.36 9.4K
16:19 57.36 57.37 57.36 57.37 2.9K
16:20 57.37 57.38 57.32 57.34 25.0K
16:21 57.33 57.40 57.32 57.40 51.5K
16:22 57.38 57.41 57.38 57.40 28.7K
16:23 57.40 57.41 57.40 57.41 12.3K
16:24 57.42 57.42 57.38 57.42 25.6K
16:25 57.41 57.41 57.39 57.40 25.8K
16:26 57.38 57.40 57.36 57.36 17.0K
16:27 57.36 57.36 57.24 57.24 63.2K
16:28 57.27 57.40 57.27 57.40 47.0K
16:29 57.41 57.41 57.40 57.40 27.1K
16:30 57.41 57.42 57.40 57.42 78.4K
16:31 57.40 57.42 57.40 57.42 15.6K
16:32 57.42 57.42 57.39 57.42 1.4K
16:33 57.42 57.42 57.35 57.36 21.8K
16:34 57.35 57.35 57.30 57.30 16.3K
16:35 57.31 57.32 57.19 57.19 173.7K
16:36 57.22 57.23 57.14 57.14 8.3K
16:37 57.15 57.19 57.10 57.19 12.2K
16:38 57.22 57.22 57.13 57.16 15.2K
16:39 57.15 57.15 57.13 57.14 10.4K
16:40 57.14 57.14 57.11 57.14 8.8K
16:41 57.14 57.15 57.12 57.15 30.7K
16:42 57.16 57.16 57.15 57.15 5.3K
16:43 57.15 57.16 57.08 57.14 15.6K
16:44 57.14 57.18 57.06 57.06 37.6K
16:45 57.14 57.17 57.14 57.17 12.4K
16:46 57.12 57.16 57.12 57.13 12.6K
16:47 57.14 57.19 57.12 57.19 13.1K
16:48 57.18 57.20 57.15 57.18 2.9K
16:49 57.20 57.20 57.12 57.12 27.0K
16:50 57.12 57.15 57.12 57.14 0.5K
16:51 57.14 57.19 57.14 57.19 12.5K
16:52 57.19 57.19 57.18 57.18 13.6K
16:53 57.18 57.22 57.17 57.22 51.9K
16:54 57.20 57.26 57.20 57.26 27.9K
16:55 57.20 57.20 57.19 57.19 76.3K
16:56 57.15 57.21 57.15 57.21 2.6K
16:57 57.19 57.19 57.17 57.19 2.3K
16:58 57.19 57.19 57.17 57.19 2.6K
16:59 57.17 57.19 57.17 57.19 0.3K
17:00 57.19 57.22 57.19 57.19 8.3K
17:01 57.17 57.17 57.14 57.14 21.6K
17:02 57.15 57.15 57.12 57.14 4.4K
17:03 57.15 57.15 57.13 57.15 4.3K
17:04 57.15 57.21 57.15 57.21 7.7K
17:05 57.22 57.22 57.22 57.22 1.8K
17:06 57.22 57.23 57.21 57.23 4.1K
17:07 57.22 57.25 57.19 57.25 12.8K
17:08 57.21 57.24 57.21 57.24 7.1K
17:09 57.21 57.25 57.21 57.23 25.3K
17:10 57.23 57.23 57.19 57.19 5.8K
17:11 57.24 57.26 57.24 57.24 12.8K
17:12 57.26 57.26 57.22 57.22 10.7K
17:13 57.23 57.25 57.20 57.22 22.7K
17:14 57.23 57.25 57.20 57.25 2.4K
17:15 57.22 57.25 57.22 57.25 6.2K
17:16 57.26 57.27 57.26 57.27 0.8K
17:17 57.27 57.27 57.25 57.27 1.0K
17:18 57.28 57.30 57.28 57.30 0.9K
17:19 57.30 57.30 57.28 57.29 15.4K
17:20 57.29 57.30 57.29 57.30 10.3K
17:21 57.29 57.30 57.29 57.30 6.1K
17:22 57.30 57.31 57.28 57.30 1.1K
17:23 57.30 57.30 57.24 57.25 6.2K
17:24 57.27 57.27 57.18 57.25 41.2K
17:25 57.21 57.22 57.19 57.22 9.3K
17:26 57.21 57.22 57.18 57.21 10.2K
17:27 57.21 57.24 57.18 57.24 9.2K
17:28 57.28 57.28 57.21 57.21 56.7K
17:29 57.21 57.21 57.16 57.16 21.9K
17:30 57.16 57.29 57.16 57.29 33.7K
17:31 57.27 57.29 57.23 57.25 10.8K
17:32 57.27 57.30 57.25 57.30 2.1K
17:33 57.30 57.30 57.22 57.24 12.3K
17:34 57.22 57.22 57.20 57.21 1.9K
17:35 57.17 57.20 57.14 57.15 7.0K
17:36 57.14 57.14 57.12 57.14 17.6K
17:37 57.13 57.13 57.10 57.10 32.9K
17:38 57.10 57.22 57.08 57.21 38.2K
17:39 57.22 57.22 57.22 57.22 0.1K
17:40 57.19 57.20 57.18 57.19 0.2K
17:41 57.20 57.24 57.19 57.23 96.5K
17:42 57.22 57.22 57.20 57.22 8.0K
17:43 57.22 57.22 57.19 57.21 0.7K
17:44 57.19 57.20 57.18 57.20 5.7K
17:45 57.20 57.23 57.20 57.23 19.9K
17:46 57.21 57.22 57.20 57.20 21.1K
17:47 57.20 57.20 57.04 57.06 341.0K
17:48 57.06 57.06 57.01 57.01 69.9K
17:49 57.00 57.03 56.97 57.03 40.8K
17:50 57.05 57.05 57.00 57.02 5.5K
17:51 56.99 56.99 56.87 56.93 26.3K
17:52 56.96 57.00 56.96 57.00 36.3K
17:53 57.00 57.03 56.94 56.96 107.6K
17:54 56.90 57.02 56.90 57.00 75.1K
17:55 56.97 56.99 56.94 56.94 37.9K
17:56 56.93 56.93 56.87 56.88 16.3K
17:57 56.84 56.87 56.84 56.87 41.6K
17:58 56.87 56.94 56.87 56.91 9.5K
17:59 56.87 56.94 56.87 56.94 39.7K
18:00 56.92 56.94 56.92 56.93 29.5K
18:01 56.90 56.94 56.86 56.86 24.6K
18:02 56.81 56.84 56.81 56.84 43.2K
18:03 56.82 56.82 56.81 56.82 43.8K
18:04 56.81 56.84 56.74 56.74 103.0K
18:05 56.76 56.79 56.76 56.76 73.8K
18:06 56.80 56.83 56.79 56.81 78.0K
18:07 56.81 56.81 56.79 56.80 73.8K
18:08 56.73 56.73 56.67 56.68 46.2K
18:09 56.60 56.60 56.51 56.51 700.1K
18:10 56.51 56.51 56.48 56.49 267.8K
18:11 56.49 56.58 56.49 56.58 278.2K
18:12 56.60 56.60 56.59 56.60 63.8K
18:13 56.65 56.77 56.65 56.77 98.5K
18:14 56.77 56.79 56.77 56.79 96.5K
18:15 56.80 56.80 56.71 56.75 148.0K
18:16 56.79 56.87 56.76 56.87 23.9K
18:17 56.89 56.89 56.83 56.85 36.2K
18:18 56.86 56.86 56.78 56.78 19.7K
18:19 56.82 56.82 56.77 56.78 7.3K
18:20 56.78 56.78 56.71 56.73 13.5K
18:21 56.71 56.78 56.71 56.75 2.0K
18:22 56.78 56.78 56.70 56.72 112.0K
18:23 56.71 56.78 56.71 56.78 17.4K
18:24 56.78 56.78 56.76 56.78 3.9K
18:25 56.78 56.80 56.78 56.80 4.6K
18:26 56.78 56.84 56.78 56.84 118.4K
18:27 56.85 56.88 56.83 56.88 54.5K
18:28 56.86 56.89 56.86 56.89 11.8K
18:29 56.93 56.93 56.90 56.92 36.2K
18:30 56.94 56.96 56.93 56.94 6.4K
18:31 56.93 56.98 56.93 56.98 30.2K
18:32 56.98 56.98 56.96 56.96 92.3K
18:33 56.87 56.90 56.86 56.86 56.0K
18:34 56.85 56.91 56.84 56.91 25.2K
18:35 56.92 56.93 56.90 56.90 17.1K
18:36 56.92 56.96 56.92 56.96 8.1K
18:37 56.92 56.92 56.88 56.91 11.5K
18:38 56.91 56.92 56.91 56.92 1.4K
18:39 56.92 56.92 56.86 56.87 13.1K
18:45 56.87 56.87 56.87 56.87 8.2K
18:46 56.87 56.87 56.87 56.87 0.0K
18:48 56.87 56.87 56.87 56.87 0.4K
18:49 56.87 56.87 56.87 56.87 0.5K
19:04 56.87 56.87 56.87 56.87 1.1K
19:05 56.87 56.87 56.78 56.80 21.7K
19:06 56.81 56.81 56.74 56.74 10.7K
19:07 56.70 56.71 56.70 56.71 11.7K
19:08 56.69 56.69 56.69 56.69 114.6K
19:09 56.68 56.74 56.68 56.72 103.2K
19:10 56.74 56.80 56.72 56.80 7.4K
19:11 56.82 56.85 56.82 56.84 5.4K
19:12 56.84 56.86 56.83 56.86 49.8K
19:13 56.85 56.87 56.84 56.85 10.7K
19:14 56.87 56.89 56.87 56.89 10.7K
19:15 56.89 56.90 56.89 56.90 0.8K
19:16 56.87 56.87 56.85 56.85 4.9K
19:17 56.87 56.87 56.80 56.80 7.4K
19:18 56.73 56.79 56.71 56.71 42.3K
19:19 56.70 56.70 56.67 56.68 5.5K
19:20 56.68 56.80 56.68 56.80 33.4K
19:21 56.79 56.79 56.77 56.79 11.5K
19:22 56.79 56.79 56.75 56.75 32.1K
19:23 56.75 56.79 56.75 56.78 5.6K
19:24 56.79 56.79 56.78 56.79 1.8K
19:25 56.79 56.79 56.78 56.78 15.2K
19:26 56.79 56.79 56.79 56.79 2.0K
19:27 56.77 56.77 56.77 56.77 5.2K
19:28 56.76 56.77 56.75 56.76 15.6K
19:29 56.77 56.77 56.76 56.77 15.9K
19:30 56.77 56.77 56.77 56.77 13.2K
19:31 56.77 56.77 56.76 56.77 2.4K
19:32 56.76 56.77 56.76 56.77 4.0K
19:33 56.77 56.77 56.77 56.77 28.7K
19:34 56.92 57.01 56.92 57.01 42.7K
19:35 57.08 57.09 57.01 57.03 64.2K
19:36 57.03 57.06 57.00 57.00 18.1K
19:37 57.04 57.04 56.96 56.99 12.2K
19:38 57.02 57.02 57.00 57.00 15.8K
19:39 57.00 57.00 56.95 56.97 25.6K
19:40 56.99 56.99 56.98 56.98 0.4K
19:41 56.89 56.89 56.81 56.89 46.4K
19:42 56.90 56.98 56.90 56.97 16.3K
19:43 56.98 56.99 56.98 56.99 0.6K
19:44 56.99 57.00 56.98 56.98 15.1K
19:45 57.00 57.00 56.94 56.94 25.5K
19:46 56.94 56.96 56.94 56.96 2.5K
19:47 56.94 56.98 56.94 56.98 1.5K
19:48 56.98 56.99 56.94 56.94 1.9K
19:49 56.94 56.96 56.94 56.96 6.9K
19:50 56.97 56.97 56.97 56.97 1.3K
19:51 56.97 56.99 56.97 56.97 3.9K
19:52 56.99 56.99 56.97 56.98 0.7K
19:53 57.00 57.00 56.97 56.97 2.8K
19:54 56.97 56.97 56.97 56.97 20.4K
19:55 56.97 56.98 56.97 56.97 56.8K
19:56 56.97 56.98 56.97 56.97 3.0K
19:57 56.98 57.00 56.98 57.00 1.2K
19:58 57.04 57.04 57.02 57.02 42.4K
19:59 57.02 57.02 57.01 57.02 2.8K
20:00 57.03 57.07 57.02 57.06 30.9K
20:01 57.05 57.06 57.05 57.06 5.7K
20:02 57.04 57.06 57.01 57.01 4.1K
20:03 57.03 57.06 57.03 57.05 34.1K
20:04 57.06 57.07 57.06 57.07 5.1K
20:05 57.08 57.12 57.08 57.10 23.7K
20:06 57.10 57.12 57.09 57.09 3.8K
20:07 57.07 57.08 57.07 57.07 22.3K
20:08 57.00 57.03 56.97 57.03 50.1K
20:09 57.02 57.04 56.99 57.00 1.8K
20:10 57.11 57.11 57.07 57.07 48.4K
20:11 57.12 57.12 57.09 57.10 4.2K
20:12 57.13 57.14 57.11 57.12 5.4K
20:13 57.07 57.11 57.07 57.10 2.7K
20:14 57.10 57.10 57.03 57.04 81.3K
20:15 57.04 57.04 57.01 57.04 2.9K
20:16 57.01 57.01 56.96 56.96 19.1K
20:17 56.94 56.94 56.92 56.93 12.9K
20:18 56.94 56.94 56.94 56.94 4.1K
20:19 56.92 56.96 56.92 56.96 28.9K
20:20 56.96 57.06 56.96 57.06 54.4K
20:21 57.03 57.04 57.03 57.03 5.6K
20:22 57.05 57.05 57.04 57.04 1.8K
20:23 57.04 57.04 57.03 57.03 4.0K
20:24 57.04 57.04 57.00 57.00 0.6K
20:25 56.94 56.95 56.92 56.92 11.0K
20:26 56.91 56.93 56.91 56.92 2.1K
20:27 56.93 56.93 56.91 56.92 14.4K
20:28 56.93 56.93 56.92 56.92 1.0K
20:29 56.98 57.04 56.98 57.04 14.0K
20:30 57.05 57.05 56.99 57.00 2.4K
20:31 57.00 57.05 57.00 57.05 10.6K
20:32 57.03 57.05 57.03 57.04 7.0K
20:33 57.04 57.04 57.03 57.04 1.7K
20:34 57.04 57.04 56.94 56.98 37.7K
20:35 56.98 56.99 56.97 56.97 3.2K
20:36 56.94 56.94 56.90 56.90 6.1K
20:37 56.90 56.93 56.90 56.92 4.7K
20:38 56.95 56.95 56.92 56.93 0.9K
20:39 56.95 56.95 56.78 56.78 39.9K
20:40 56.78 56.78 56.73 56.76 44.3K
20:41 56.76 56.82 56.76 56.77 33.4K
20:42 56.76 56.76 56.75 56.75 0.4K
20:43 56.74 56.80 56.74 56.79 12.1K
20:44 56.79 56.81 56.78 56.78 4.5K
20:45 56.74 56.75 56.73 56.74 24.8K
20:46 56.80 56.81 56.80 56.81 1.4K
20:47 56.81 56.82 56.81 56.81 1.1K
20:48 56.81 56.82 56.80 56.80 1.4K
20:49 56.80 56.82 56.80 56.82 1.8K
20:50 56.82 56.83 56.81 56.83 8.6K
20:51 56.83 56.83 56.81 56.81 5.4K
20:52 56.83 56.83 56.82 56.82 5.7K
20:53 56.83 56.83 56.82 56.82 2.2K
20:54 56.74 56.79 56.74 56.75 20.3K
20:55 56.74 56.74 56.71 56.73 19.4K
20:56 56.70 56.72 56.70 56.71 9.9K
20:57 56.72 56.72 56.70 56.70 12.4K
20:58 56.71 56.71 56.68 56.68 6.4K
20:59 56.70 56.70 56.65 56.69 11.3K
21:00 56.65 56.68 56.64 56.66 2.9K
21:01 56.65 56.65 56.62 56.62 2.6K
21:02 56.62 56.63 56.61 56.61 1.6K
21:03 56.63 56.63 56.59 56.59 53.1K
21:04 56.65 56.66 56.65 56.66 13.3K
21:05 56.65 56.66 56.65 56.66 4.0K
21:06 56.66 56.66 56.65 56.66 5.5K
21:07 56.66 56.66 56.63 56.63 22.6K
21:08 56.64 56.64 56.59 56.59 26.1K
21:09 56.62 56.62 56.62 56.62 3.2K
21:10 56.65 56.66 56.60 56.66 16.7K
21:11 56.63 56.66 56.63 56.66 5.2K
21:12 56.65 56.66 56.63 56.64 3.2K
21:13 56.63 56.64 56.63 56.63 9.4K
21:14 56.66 56.66 56.58 56.58 33.3K
21:15 56.57 56.58 56.44 56.44 201.7K
21:16 56.42 56.44 56.42 56.44 28.2K
21:17 56.44 56.44 56.43 56.43 20.8K
21:18 56.42 56.61 56.42 56.61 148.0K
21:19 56.60 56.61 56.51 56.61 138.8K
21:20 56.58 56.61 56.52 56.52 28.1K
21:21 56.55 56.55 56.49 56.51 15.4K
21:22 56.51 56.51 56.45 56.45 15.9K
21:23 56.48 56.48 56.46 56.48 11.0K
21:24 56.47 56.48 56.47 56.47 17.1K
21:25 56.47 56.52 56.47 56.52 11.8K
21:26 56.57 56.57 56.53 56.56 31.4K
21:27 56.53 56.53 56.47 56.48 28.9K
21:28 56.52 56.52 56.47 56.52 12.6K
21:29 56.53 56.57 56.53 56.54 9.7K
21:30 56.54 56.54 56.51 56.51 14.2K
21:31 56.50 56.59 56.50 56.59 20.6K
21:32 56.58 56.59 56.55 56.55 8.6K
21:33 56.55 56.55 56.55 56.55 1.6K
21:34 56.58 56.58 56.55 56.58 6.8K
21:35 56.58 56.58 56.56 56.57 40.5K
21:36 56.58 56.58 56.56 56.57 6.8K
21:37 56.56 56.56 56.55 56.55 1.7K
21:38 56.57 56.59 56.56 56.59 6.5K
21:39 56.59 56.60 56.56 56.58 3.3K
21:40 56.62 56.62 56.58 56.58 12.4K
21:41 56.60 56.62 56.58 56.62 6.6K
21:42 56.60 56.60 56.59 56.59 0.6K
21:43 56.60 56.64 56.59 56.64 9.0K
21:44 56.64 56.64 56.60 56.63 1.9K
21:45 56.64 56.64 56.60 56.60 3.0K
21:46 56.61 56.64 56.61 56.64 3.0K
21:47 56.64 56.65 56.60 56.65 8.9K
21:48 56.62 56.66 56.62 56.66 8.5K
21:49 56.67 56.68 56.67 56.68 3.0K
21:50 56.68 56.68 56.62 56.65 10.7K
21:51 56.65 56.68 56.60 56.68 23.0K
21:52 56.67 56.68 56.67 56.67 7.5K
21:53 56.70 56.74 56.70 56.74 5.1K
21:54 56.73 56.74 56.72 56.72 4.0K
21:55 56.71 56.71 56.63 56.65 45.2K
21:56 56.68 56.70 56.67 56.69 2.5K
21:57 56.72 56.72 56.72 56.72 1.6K
21:58 56.73 56.73 56.72 56.72 4.4K
21:59 56.73 56.73 56.66 56.69 10.1K
22:00 56.63 56.66 56.63 56.63 7.2K
22:01 56.66 56.68 56.66 56.66 8.2K
22:02 56.68 56.68 56.68 56.68 0.3K
22:03 56.68 56.68 56.58 56.58 22.1K
22:04 56.57 56.58 56.57 56.58 6.8K
22:05 56.57 56.64 56.57 56.64 4.1K
22:06 56.61 56.68 56.61 56.68 4.9K
22:07 56.70 56.70 56.70 56.70 4.4K
22:08 56.69 56.69 56.65 56.65 0.5K
22:09 56.65 56.65 56.62 56.65 0.6K
22:10 56.66 56.66 56.63 56.63 4.4K
22:11 56.62 56.66 56.62 56.62 6.9K
22:12 56.62 56.67 56.62 56.67 0.6K
22:13 56.67 56.67 56.65 56.67 1.4K
22:14 56.63 56.66 56.63 56.66 0.4K
22:15 56.66 56.66 56.65 56.66 2.9K
22:16 56.65 56.65 56.63 56.63 1.4K
22:17 56.62 56.62 56.57 56.62 10.5K
22:18 56.61 56.61 56.61 56.61 2.3K
22:19 56.63 56.66 56.63 56.63 18.4K
22:20 56.60 56.63 56.60 56.63 0.5K
22:22 56.60 56.61 56.60 56.61 2.0K
22:23 56.62 56.63 56.57 56.60 6.4K
22:24 56.62 56.62 56.58 56.61 1.8K
22:25 56.60 56.60 56.50 56.54 86.8K
22:26 56.52 56.52 56.47 56.49 10.2K
22:27 56.49 56.50 56.49 56.50 3.0K
22:28 56.50 56.50 56.47 56.50 2.9K
22:29 56.48 56.51 56.46 56.50 5.8K
22:30 56.49 56.53 56.49 56.49 11.9K
22:31 56.52 56.53 56.49 56.53 0.8K
22:32 56.52 56.52 56.51 56.51 0.1K
22:33 56.50 56.51 56.47 56.51 4.8K
22:34 56.51 56.51 56.50 56.50 0.2K
22:35 56.50 56.50 56.50 56.50 7.3K
22:36 56.52 56.53 56.51 56.53 5.3K
22:37 56.53 56.53 56.53 56.53 1.7K
22:38 56.53 56.53 56.53 56.53 1.3K
22:39 56.53 56.54 56.52 56.52 8.4K
22:40 56.54 56.54 56.54 56.54 0.4K
22:41 56.49 56.53 56.48 56.48 20.5K
22:42 56.51 56.51 56.47 56.51 7.0K
22:43 56.51 56.53 56.51 56.52 4.3K
22:44 56.53 56.53 56.53 56.53 0.0K
22:45 56.54 56.54 56.53 56.54 1.3K
22:46 56.53 56.53 56.51 56.51 0.1K
22:47 56.53 56.53 56.53 56.53 0.2K
22:48 56.50 56.50 56.49 56.49 3.0K
22:49 56.49 56.51 56.48 56.48 1.9K
22:50 56.50 56.50 56.46 56.46 1.8K
22:51 56.49 56.49 56.46 56.47 3.1K
22:52 56.49 56.49 56.47 56.48 0.2K
22:53 56.47 56.49 56.47 56.49 4.1K
22:54 56.46 56.49 56.46 56.49 0.5K
22:55 56.41 56.42 56.41 56.41 112.5K
22:56 56.39 56.41 56.39 56.39 11.5K
22:57 56.38 56.46 56.38 56.46 7.5K
22:58 56.47 56.47 56.40 56.40 19.0K
22:59 56.39 56.42 56.39 56.42 24.1K
23:00 56.42 56.42 56.42 56.42 0.1K
23:01 56.42 56.42 56.42 56.42 1.1K
23:02 56.42 56.42 56.32 56.33 10.8K
23:03 56.33 56.34 56.31 56.31 47.2K
23:04 56.32 56.32 56.31 56.31 19.7K
23:05 56.33 56.33 56.31 56.31 4.9K
23:06 56.31 56.31 56.22 56.22 80.0K
23:07 56.26 56.26 56.17 56.19 144.6K
23:08 56.20 56.20 56.11 56.11 229.1K
23:09 56.10 56.13 56.10 56.13 37.3K
23:10 56.10 56.17 56.10 56.16 7.4K
23:11 56.11 56.18 56.11 56.18 14.9K
23:12 56.14 56.14 56.13 56.13 3.1K
23:13 56.13 56.14 56.12 56.14 0.9K
23:14 56.13 56.19 56.13 56.19 22.9K
23:15 56.15 56.20 56.15 56.20 1.1K
23:16 56.20 56.20 56.16 56.16 7.1K
23:17 56.18 56.20 56.16 56.19 25.6K
23:18 56.20 56.21 56.20 56.21 6.2K
23:19 56.14 56.16 56.12 56.16 50.1K
23:20 56.12 56.18 56.12 56.17 2.0K
23:21 56.12 56.12 56.12 56.12 2.0K
23:22 56.12 56.26 56.12 56.26 122.4K
23:23 56.23 56.26 56.23 56.23 2.8K
23:24 56.25 56.26 56.25 56.25 2.5K
23:25 56.19 56.21 56.19 56.20 9.8K
23:26 56.21 56.21 56.21 56.21 0.7K
23:27 56.21 56.21 56.10 56.13 60.1K
23:28 56.13 56.17 56.13 56.17 0.1K
23:29 56.14 56.21 56.14 56.21 5.0K
23:30 56.22 56.25 56.22 56.25 6.8K
23:31 56.28 56.29 56.28 56.29 20.7K
23:32 56.32 56.34 56.31 56.34 24.4K
23:33 56.34 56.35 56.33 56.35 1.0K
23:34 56.36 56.37 56.36 56.37 1.2K
23:35 56.38 56.40 56.35 56.40 8.8K
23:36 56.40 56.40 56.36 56.37 0.7K
23:37 56.33 56.40 56.33 56.38 42.2K
23:38 56.39 56.41 56.39 56.41 9.3K
23:39 56.41 56.41 56.39 56.39 1.4K
23:40 56.39 56.39 56.26 56.26 13.7K
23:41 56.27 56.32 56.27 56.32 0.9K
23:42 56.32 56.32 56.28 56.32 1.3K
23:43 56.27 56.29 56.25 56.25 2.0K
23:44 56.27 56.27 56.22 56.22 2.3K
23:45 56.26 56.27 56.22 56.27 4.8K
23:46 56.27 56.27 56.22 56.22 14.0K
23:47 56.22 56.30 56.22 56.30 11.9K
23:48 56.27 56.27 56.27 56.27 6.3K
23:49 56.29 56.29 56.11 56.11 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available