AK ALROSA PJSC

ALRS
🏛️ 俄罗斯 →
43.72
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.42 45.41 43.51 43.72 14.9M
2025-09-28 44.42 44.57 44.22 44.33 0.4M
2025-09-27 44.42 44.57 44.32 44.32 0.2M
2025-09-26 44.00 44.73 43.83 44.33 6.9M
2025-09-25 44.40 44.59 43.84 44.00 5.8M
2025-09-24 43.81 44.47 43.51 44.36 9.2M
2025-09-23 44.59 45.08 43.55 43.81 16.0M
2025-09-22 44.60 44.82 43.87 44.40 10.6M
2025-09-19 45.27 45.42 44.50 44.69 11.2M
2025-09-18 46.50 46.67 44.90 45.36 20.4M
2025-09-17 45.90 46.78 45.56 46.45 13.7M
2025-09-16 45.60 46.17 45.16 45.75 10.6M
2025-09-15 46.10 46.23 45.42 45.57 11.1M
2025-09-14 46.10 46.15 45.76 46.09 1.4M
2025-09-13 46.10 46.10 45.86 45.98 0.7M
2025-09-12 47.86 48.58 45.80 46.00 16.1M
2025-09-11 47.13 48.18 46.66 47.84 13.2M
2025-09-10 47.70 47.74 47.07 47.17 8.1M
2025-09-09 47.39 47.75 47.23 47.65 6.9M
2025-09-08 47.10 47.57 46.86 47.39 8.9M
2025-09-07 47.10 47.19 47.05 47.11 1.2M
2025-09-06 47.10 47.40 47.06 47.17 1.0M
2025-09-05 46.36 47.14 46.24 47.04 14.3M
2025-09-04 46.13 46.47 45.86 46.28 9.3M
2025-09-03 45.75 46.11 45.30 46.01 15.3M
2025-09-02 46.00 46.45 45.07 45.73 20.1M
2025-09-01 46.98 47.38 45.86 46.01 25.2M
2025-08-31 46.98 47.28 46.95 47.04 1.6M
2025-08-30 46.98 47.37 47.06 47.13 0.8M
2025-08-29 47.75 48.12 46.92 46.98 20.0M
2025-08-28 49.27 49.42 47.33 47.70 34.6M
2025-08-27 47.40 49.99 47.31 49.28 65.0M
2025-08-26 47.25 47.76 47.00 47.37 4.7M
2025-08-25 48.39 48.40 46.82 47.25 7.5M
2025-08-24 48.39 48.33 47.90 47.93 0.7M
2025-08-23 48.39 48.39 48.19 48.24 0.3M
2025-08-22 47.10 48.45 46.70 48.27 13.4M
2025-08-21 48.51 48.71 46.95 47.09 10.5M
2025-08-20 49.24 49.48 48.40 48.53 6.5M
2025-08-19 49.03 50.16 48.96 49.06 20.3M
2025-08-18 48.53 49.09 47.90 48.82 14.0M
2025-08-17 48.53 48.41 48.05 48.15 3.4M
2025-08-16 48.53 48.53 47.90 48.17 2.4M
2025-08-15 48.90 49.58 48.61 49.15 11.1M
2025-08-14 48.51 48.89 47.60 48.76 11.1M
2025-08-13 49.60 49.87 48.14 48.26 23.7M
2025-08-12 48.14 49.64 47.41 49.53 30.5M
2025-08-11 48.53 49.13 47.74 48.14 16.5M
2025-08-08 47.40 48.25 46.97 48.25 11.5M
2025-08-07 46.35 47.90 45.95 47.22 17.7M
2025-08-06 45.89 47.03 45.16 46.35 12.2M
2025-08-05 45.79 46.29 45.33 45.73 10.2M
2025-08-04 45.21 45.83 45.08 45.73 5.9M
2025-08-01 45.80 46.90 44.86 45.20 15.1M
2025-07-31 45.75 46.34 45.64 45.78 5.3M
2025-07-30 45.37 46.07 45.11 45.74 7.2M
2025-07-29 44.93 45.77 44.93 45.30 6.3M
2025-07-28 45.42 46.20 44.81 45.01 18.9M
2025-07-27 45.42 45.57 45.36 45.39 1.0M
2025-07-26 45.42 45.59 45.40 45.54 0.5M
2025-07-25 46.40 46.49 45.03 45.42 12.7M
2025-07-24 47.36 47.77 46.00 46.37 15.0M
2025-07-23 47.97 48.34 47.15 47.36 12.1M
2025-07-22 47.78 47.91 47.05 47.78 8.1M
2025-07-21 46.82 47.92 46.30 47.69 21.7M
2025-07-20 46.82 46.80 46.33 46.53 3.0M
2025-07-19 46.82 47.09 46.43 46.46 1.4M
2025-07-18 45.10 46.70 44.89 46.55 11.6M
2025-07-17 46.34 46.44 45.04 45.10 10.1M
2025-07-16 44.88 46.47 44.64 46.23 16.7M
2025-07-15 45.31 45.51 44.85 44.88 6.7M
2025-07-14 43.82 45.21 42.89 45.10 17.0M
2025-07-13 43.82 44.06 43.68 43.86 1.0M
2025-07-12 43.82 44.15 43.78 43.92 0.4M
2025-07-11 45.16 45.29 43.76 43.82 9.5M
2025-07-10 45.10 45.78 44.95 45.15 9.7M
2025-07-09 44.98 45.24 44.60 45.04 6.0M
2025-07-08 45.25 45.66 44.83 44.98 7.7M
2025-07-07 46.21 46.40 45.31 45.31 5.5M
2025-07-06 46.21 46.24 46.06 46.13 0.2M
2025-07-05 46.21 46.40 46.21 46.24 0.1M
2025-07-04 46.66 46.98 46.02 46.25 7.4M
2025-07-03 47.50 48.20 46.61 46.61 10.3M
2025-07-02 47.75 48.29 47.41 47.54 10.7M
2025-07-01 47.90 48.38 47.38 47.75 12.3M
2025-06-30 46.50 48.50 46.20 47.94 27.7M
2025-06-29 46.50 46.52 46.21 46.29 1.3M
2025-06-28 46.50 46.75 46.46 46.52 0.6M
2025-06-27 45.97 46.93 45.58 46.57 10.6M
2025-06-26 45.67 46.32 45.34 45.88 7.8M
2025-06-25 45.31 45.96 44.96 45.67 13.5M
2025-06-24 44.51 45.49 44.33 45.30 9.2M
2025-06-23 44.65 44.90 44.27 44.48 8.1M
2025-06-20 45.19 45.37 44.56 44.65 7.0M
2025-06-19 45.25 45.60 44.73 45.08 10.2M
2025-06-18 45.59 46.13 45.14 45.19 8.8M
2025-06-17 44.60 45.64 44.21 45.33 13.3M
2025-06-16 45.09 45.74 44.51 44.65 12.9M
2025-06-15 45.09 45.74 45.30 45.55 1.6M
2025-06-14 45.09 45.58 45.09 45.57 0.9M
2025-06-13 46.95 46.95 45.02 45.27 9.7M
2025-06-11 45.38 46.58 45.11 46.07 12.4M
2025-06-10 46.00 46.30 45.10 45.38 7.4M
2025-06-09 46.60 47.11 45.37 45.90 8.8M
2025-06-08 46.60 46.97 46.53 46.71 1.0M
2025-06-07 46.60 47.11 46.60 46.96 0.6M
2025-06-06 48.37 49.60 46.71 46.76 15.7M
2025-06-05 48.56 49.03 47.92 48.37 9.3M
2025-06-04 47.82 49.75 47.64 48.56 22.7M
2025-06-03 46.97 47.88 46.76 47.62 8.5M
2025-06-02 46.25 46.74 44.70 46.69 12.9M
2025-06-01 46.25 46.16 44.85 45.12 3.5M
2025-05-31 46.25 46.31 46.14 46.16 0.5M
2025-05-30 45.98 46.70 45.47 46.03 7.8M
2025-05-29 46.00 46.94 45.66 45.89 11.5M
2025-05-28 44.78 46.46 44.66 46.03 13.7M
2025-05-27 44.47 45.35 43.78 44.60 22.3M
2025-05-26 45.98 46.12 44.08 44.48 16.8M
2025-05-23 46.65 46.85 45.73 45.98 7.9M
2025-05-22 47.29 47.45 46.18 46.65 10.5M
2025-05-21 47.47 47.74 46.92 47.34 8.4M
2025-05-20 48.18 48.29 47.10 47.46 8.2M
2025-05-19 48.25 49.16 47.73 48.08 7.9M
2025-05-18 48.25 49.16 48.66 48.97 1.6M
2025-05-17 48.25 48.80 48.20 48.66 0.7M
2025-05-16 48.33 48.77 47.21 48.25 8.2M
2025-05-15 48.26 49.05 47.62 48.26 7.8M
2025-05-14 49.59 50.00 48.56 48.64 5.7M
2025-05-13 50.00 50.00 49.19 49.58 5.1M
2025-05-12 48.88 50.21 48.54 49.83 9.8M
2025-05-08 48.07 49.16 48.07 48.54 5.9M
2025-05-07 47.58 48.34 47.45 48.07 6.8M
2025-05-06 47.49 48.38 46.90 47.76 9.9M
2025-05-05 47.78 48.61 46.65 47.49 14.8M
2025-05-02 50.45 50.45 48.14 48.15 8.1M
2025-04-30 49.20 50.28 48.48 50.10 21.8M
2025-04-29 51.59 51.59 49.11 49.19 22.4M
2025-04-28 51.71 52.49 50.66 51.39 21.0M
2025-04-25 50.44 51.90 50.44 51.50 11.4M
2025-04-24 50.84 51.33 50.32 50.43 11.1M
2025-04-23 52.30 52.36 49.86 50.84 20.8M
2025-04-22 51.33 52.49 50.61 52.07 17.7M
2025-04-21 50.82 51.59 50.64 51.06 9.1M
2025-04-18 51.95 52.24 50.33 50.40 28.8M
2025-04-17 49.47 52.46 49.40 52.33 50.2M
2025-04-16 48.80 50.19 48.10 49.48 32.8M
2025-04-15 48.42 49.27 48.25 48.97 15.3M
2025-04-14 49.27 50.33 48.15 48.44 28.9M
2025-04-11 48.20 49.79 48.05 49.03 20.7M
2025-04-10 48.44 48.85 47.31 48.18 21.7M
2025-04-09 46.33 48.32 44.73 48.21 44.5M
2025-04-08 48.16 49.27 46.24 46.33 39.8M
2025-04-07 48.81 49.98 45.60 48.17 42.7M
2025-04-04 51.04 51.32 48.70 48.81 28.3M
2025-04-03 52.93 53.08 49.62 50.80 22.5M
2025-04-02 51.92 52.96 51.62 52.58 21.9M
2025-04-01 54.34 54.98 51.84 52.08 23.2M
2025-03-31 54.99 55.15 53.07 54.34 20.7M
2025-03-28 55.32 55.43 54.24 54.66 20.1M
2025-03-27 56.35 56.60 55.21 55.32 16.2M
2025-03-26 57.79 57.90 56.51 56.63 8.8M
2025-03-25 56.57 57.80 56.50 57.46 16.4M
2025-03-24 58.81 58.93 56.04 56.40 28.3M
2025-03-21 59.36 60.06 58.60 58.89 15.4M
2025-03-20 60.54 61.04 58.92 59.31 23.6M
2025-03-19 60.27 60.95 59.36 60.60 16.3M
2025-03-18 61.24 62.45 59.67 60.57 33.5M
2025-03-17 60.18 61.50 60.07 61.15 17.1M
2025-03-14 59.35 60.35 59.11 60.18 13.2M
2025-03-13 59.80 60.61 58.32 59.75 26.5M
2025-03-12 59.52 60.35 58.80 59.79 21.6M
2025-03-11 61.23 61.65 59.20 59.51 36.9M
2025-03-10 60.76 62.16 60.30 61.30 15.7M
2025-03-07 60.50 61.90 59.40 60.32 18.7M
2025-03-06 60.15 61.15 59.77 60.47 14.0M
2025-03-05 61.82 62.38 59.80 60.13 21.7M
2025-03-04 60.50 63.00 60.35 61.42 34.0M
2025-03-03 61.76 61.88 59.01 60.35 35.2M
2025-02-28 58.79 62.16 58.25 61.76 73.4M
2025-02-27 60.79 61.71 58.72 58.74 48.2M
2025-02-26 63.29 64.08 60.76 61.14 27.5M
2025-02-25 64.82 65.48 62.81 63.45 35.1M
2025-02-24 62.70 64.99 62.42 64.77 20.5M
2025-02-21 62.78 63.79 61.74 62.62 20.6M
2025-02-20 63.00 63.27 62.31 62.77 12.2M
2025-02-19 61.60 63.30 61.10 62.72 17.4M
2025-02-18 64.25 64.40 61.15 61.70 46.5M
2025-02-17 62.20 64.22 61.92 64.12 38.5M
2025-02-14 61.20 63.21 60.22 61.23 47.5M
2025-02-13 61.40 63.58 59.11 61.18 80.1M
2025-02-12 57.73 61.16 57.55 60.97 56.6M
2025-02-11 57.75 58.47 56.54 57.95 20.3M
2025-02-10 56.93 58.89 56.90 57.80 30.4M
2025-02-07 57.05 57.89 56.25 56.76 20.9M
2025-02-06 56.53 57.29 55.77 57.01 18.9M
2025-02-05 54.26 56.58 53.81 56.32 32.4M
2025-02-04 56.12 56.68 54.38 54.51 15.7M
2025-02-03 57.03 57.27 55.27 56.11 16.2M
2025-01-31 57.07 58.40 56.50 56.86 32.9M
2025-01-30 55.14 57.37 55.14 57.07 27.5M
2025-01-29 55.50 56.28 54.80 55.21 23.0M
2025-01-28 54.98 55.73 54.20 55.49 32.3M
2025-01-27 54.90 55.39 54.02 54.96 20.3M
2025-01-24 55.11 55.37 54.58 54.83 23.7M
2025-01-23 55.90 56.04 54.37 55.00 30.9M
2025-01-22 56.61 57.51 55.31 55.92 27.4M
2025-01-21 56.15 56.62 55.67 56.51 15.8M
2025-01-20 58.70 58.88 56.02 56.11 35.3M
2025-01-17 58.50 58.75 57.50 58.26 24.8M
2025-01-16 58.50 58.97 57.36 58.50 24.7M
2025-01-15 58.01 58.32 57.11 58.08 17.3M
2025-01-14 58.10 58.37 57.24 58.00 14.3M
2025-01-13 57.30 59.30 57.25 58.03 32.2M
2025-01-10 54.70 57.20 54.67 57.00 23.9M
2025-01-09 56.55 56.98 54.32 54.66 18.6M
2025-01-08 55.00 56.63 54.80 56.55 9.0M
2025-01-06 56.04 56.04 54.55 55.19 12.6M
2025-01-03 58.35 58.35 55.07 56.05 15.1M