S&P/BMV IPC

MXX
🏛️ mexico →
60,888.56
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 49,748.65 49,748.65 49,502.89 49,502.89 1,035.9K
08:31 49,551.38 49,551.38 49,499.58 49,502.99 266.5K
08:32 49,484.73 49,611.01 49,482.21 49,597.52 506.3K
08:33 49,595.81 49,601.92 49,553.16 49,573.02 278.4K
08:34 49,574.96 49,614.34 49,567.31 49,606.99 84.6K
08:35 49,612.65 49,621.25 49,560.94 49,573.54 220.0K
08:36 49,564.45 49,577.50 49,520.51 49,534.20 83.0K
08:37 49,523.41 49,525.41 49,486.11 49,488.58 217.9K
08:38 49,492.85 49,640.67 49,458.79 49,640.67 238.5K
08:39 49,654.45 49,691.15 49,645.39 49,682.10 76.5K
08:40 49,704.11 49,854.02 49,670.57 49,843.66 261.5K
08:41 49,824.33 49,906.04 49,809.65 49,906.04 286.5K
08:42 49,919.33 49,921.53 49,869.31 49,889.56 146.0K
08:43 49,893.75 49,970.17 49,893.75 49,951.81 381.6K
08:44 49,938.86 49,956.69 49,884.46 49,956.69 257.3K
08:45 49,955.38 49,955.38 49,829.42 49,903.94 309.2K
08:46 49,889.32 49,890.86 49,809.95 49,809.95 84.3K
08:47 49,822.56 49,826.89 49,797.73 49,817.50 241.7K
08:48 49,816.43 49,830.31 49,799.36 49,810.41 117.3K
08:49 49,804.66 49,805.14 49,789.25 49,789.25 157.8K
08:50 49,783.93 49,783.93 49,665.20 49,684.56 156.3K
08:51 49,677.57 49,677.57 49,643.83 49,654.91 351.5K
08:52 49,647.89 49,715.27 49,646.91 49,711.59 163.9K
08:53 49,703.30 49,777.13 49,693.50 49,777.13 159.1K
08:54 49,765.99 49,791.53 49,742.19 49,785.48 92.8K
08:55 49,768.51 49,830.75 49,764.04 49,828.62 164.9K
08:56 49,829.98 49,860.36 49,795.98 49,795.98 134.2K
08:57 49,797.53 49,824.30 49,738.89 49,824.30 389.9K
08:58 49,812.21 49,865.36 49,812.21 49,838.75 654.4K
08:59 49,846.85 49,930.33 49,846.85 49,871.12 309.1K
09:00 49,869.93 49,891.23 49,846.84 49,891.23 137.6K
09:01 49,887.59 49,963.76 49,884.00 49,884.00 591.7K
09:02 49,895.31 49,895.31 49,850.32 49,853.26 114.0K
09:03 49,849.86 49,851.86 49,788.77 49,788.77 147.1K
09:04 49,802.62 49,906.65 49,781.67 49,884.11 212.9K
09:05 49,893.23 49,936.29 49,891.74 49,922.64 163.5K
09:06 49,922.80 49,965.90 49,909.12 49,958.89 165.8K
09:07 49,991.42 50,034.45 49,991.42 50,007.04 189.2K
09:08 50,003.93 50,003.93 49,961.67 49,964.56 154.6K
09:09 49,953.07 49,997.11 49,934.44 49,997.11 133.1K
09:10 49,990.78 49,990.78 49,939.52 49,957.27 323.8K
09:11 49,955.36 49,955.36 49,912.28 49,942.89 358.7K
09:12 49,935.27 49,968.13 49,932.81 49,968.13 259.7K
09:13 49,963.70 49,965.47 49,935.41 49,935.41 129.3K
09:14 49,949.00 49,988.47 49,949.00 49,968.30 323.2K
09:15 49,981.31 49,986.28 49,963.49 49,975.76 175.1K
09:16 49,979.72 49,999.07 49,956.25 49,985.70 199.5K
09:17 49,980.75 49,992.87 49,949.06 49,968.20 203.6K
09:18 49,975.78 50,061.56 49,973.59 50,061.56 285.5K
09:19 50,061.59 50,081.45 50,051.67 50,068.40 600.6K
09:20 50,084.08 50,127.42 50,065.67 50,118.38 251.5K
09:21 50,114.71 50,129.64 50,085.34 50,085.34 240.3K
09:22 50,103.15 50,133.06 50,103.15 50,116.30 171.9K
09:23 50,116.63 50,117.24 50,047.86 50,057.63 185.7K
09:24 50,068.72 50,068.72 50,023.15 50,036.61 165.9K
09:25 50,033.38 50,041.32 49,970.22 50,030.32 351.7K
09:26 50,022.96 50,034.83 50,007.36 50,014.82 181.8K
09:27 50,011.81 50,025.92 50,009.18 50,019.99 204.9K
09:28 50,018.79 50,058.87 50,018.79 50,042.48 146.5K
09:29 50,045.24 50,045.24 49,971.92 49,971.92 136.4K
09:30 49,973.93 49,973.93 49,937.48 49,949.20 152.5K
09:31 49,950.79 49,984.37 49,934.01 49,975.52 156.4K
09:32 49,975.15 49,980.98 49,964.73 49,978.70 92.5K
09:33 49,998.94 50,019.14 49,997.50 49,997.50 157.5K
09:34 50,005.45 50,057.40 50,005.45 50,057.40 183.4K
09:35 50,056.28 50,056.28 50,015.75 50,023.73 156.8K
09:36 50,010.22 50,038.28 50,010.22 50,026.40 130.7K
09:37 50,027.24 50,085.23 50,016.76 50,085.23 401.0K
09:38 50,064.53 50,102.63 50,063.24 50,102.63 428.6K
09:39 50,106.86 50,106.86 50,073.41 50,073.41 292.5K
09:40 50,067.45 50,070.16 50,032.03 50,035.78 593.0K
09:41 50,037.73 50,037.73 49,976.77 49,976.77 289.6K
09:42 49,975.31 49,996.88 49,963.66 49,976.79 310.3K
09:43 49,981.55 50,013.67 49,981.55 50,007.77 180.3K
09:44 50,008.66 50,011.84 49,990.54 50,001.56 136.9K
09:45 50,001.42 50,001.42 49,963.74 49,972.40 144.3K
09:46 49,972.29 49,980.75 49,958.58 49,958.58 173.2K
09:47 49,961.47 49,978.30 49,944.25 49,952.99 184.1K
09:48 49,953.30 49,964.93 49,944.43 49,964.93 244.1K
09:49 49,957.54 50,006.81 49,957.54 49,988.57 337.1K
09:50 49,987.83 49,987.83 49,957.26 49,961.41 193.3K
09:51 49,958.72 50,004.89 49,952.39 50,004.89 338.9K
09:52 50,032.93 50,054.47 50,031.78 50,054.47 447.7K
09:53 50,063.59 50,078.08 50,054.70 50,058.47 151.4K
09:54 50,060.43 50,064.70 50,045.20 50,063.11 311.1K
09:55 50,067.55 50,127.68 50,056.04 50,127.68 392.0K
09:56 50,135.83 50,135.83 50,099.38 50,107.63 259.9K
09:57 50,110.54 50,111.03 50,096.07 50,097.72 296.5K
09:58 50,109.67 50,119.88 50,086.53 50,100.04 128.9K
09:59 50,092.77 50,098.20 50,045.37 50,045.37 207.5K
10:00 50,043.90 50,053.68 50,014.90 50,036.76 525.7K
10:01 50,039.72 50,087.88 50,021.21 50,083.38 329.8K
10:02 50,090.74 50,120.99 50,090.74 50,116.81 272.1K
10:03 50,115.86 50,123.42 50,101.78 50,121.48 170.6K
10:04 50,122.27 50,131.19 50,116.75 50,117.66 94.9K
10:05 50,114.34 50,116.88 50,074.14 50,076.03 243.6K
10:06 50,079.85 50,095.40 50,069.99 50,069.99 352.2K
10:07 50,073.71 50,073.71 50,030.44 50,032.70 230.8K
10:08 50,036.73 50,104.82 50,027.54 50,094.10 381.1K
10:09 50,086.86 50,086.86 50,050.76 50,050.76 121.9K
10:10 50,036.56 50,050.81 50,036.56 50,046.46 321.4K
10:11 50,041.57 50,043.29 50,023.63 50,041.10 157.6K
10:12 50,043.51 50,124.26 50,042.35 50,124.26 295.1K
10:13 50,128.68 50,136.17 50,116.43 50,128.42 350.9K
10:14 50,132.55 50,184.01 50,132.55 50,164.98 425.2K
10:15 50,160.74 50,234.56 50,155.84 50,211.14 536.9K
10:16 50,208.31 50,208.31 50,180.22 50,193.14 198.4K
10:17 50,194.54 50,194.54 50,159.26 50,159.26 166.4K
10:18 50,147.90 50,153.81 50,096.87 50,121.94 266.5K
10:19 50,122.93 50,164.79 50,118.39 50,156.93 266.1K
10:20 50,156.93 50,161.75 50,127.95 50,154.08 229.1K
10:21 50,147.66 50,147.66 50,119.79 50,141.75 383.0K
10:22 50,132.24 50,132.24 50,116.17 50,124.63 133.0K
10:23 50,121.05 50,132.67 50,105.32 50,123.28 197.9K
10:24 50,127.80 50,155.72 50,127.80 50,155.72 126.8K
10:25 50,160.49 50,160.49 50,140.00 50,140.00 134.5K
10:26 50,142.55 50,142.55 50,117.11 50,127.49 356.7K
10:27 50,125.20 50,125.20 50,105.43 50,108.36 298.3K
10:28 50,108.38 50,141.60 50,108.38 50,137.34 455.5K
10:29 50,136.22 50,136.22 50,121.75 50,124.50 203.4K
10:30 50,124.73 50,139.61 50,122.07 50,128.76 184.1K
10:31 50,127.13 50,134.03 50,116.91 50,134.03 231.7K
10:32 50,135.75 50,139.21 50,128.70 50,137.92 197.5K
10:33 50,134.60 50,218.81 50,132.42 50,218.81 408.8K
10:34 50,224.44 50,236.35 50,214.53 50,229.76 242.0K
10:35 50,230.40 50,248.09 50,212.33 50,243.56 177.1K
10:36 50,243.15 50,251.23 50,240.38 50,242.23 324.2K
10:37 50,244.56 50,250.38 50,230.25 50,230.96 198.7K
10:38 50,228.44 50,244.58 50,209.03 50,232.46 309.9K
10:39 50,237.27 50,277.32 50,234.93 50,259.53 279.7K
10:40 50,258.06 50,272.55 50,244.12 50,269.23 187.7K
10:41 50,272.11 50,272.11 50,241.38 50,241.38 138.9K
10:42 50,239.10 50,254.46 50,217.67 50,231.14 383.9K
10:43 50,234.17 50,234.17 50,205.60 50,209.46 141.6K
10:44 50,210.03 50,224.73 50,193.43 50,220.70 183.0K
10:45 50,217.62 50,232.68 50,216.16 50,230.52 167.6K
10:46 50,229.28 50,248.35 50,221.72 50,241.05 203.9K
10:47 50,240.59 50,252.72 50,233.55 50,247.95 154.4K
10:48 50,248.59 50,278.03 50,248.59 50,273.89 217.9K
10:49 50,274.21 50,282.03 50,246.80 50,263.44 371.9K
10:50 50,265.47 50,265.63 50,251.70 50,251.93 101.8K
10:51 50,256.53 50,279.63 50,250.30 50,279.63 478.2K
10:52 50,285.19 50,297.71 50,279.84 50,295.44 344.7K
10:53 50,298.54 50,318.27 50,290.44 50,308.75 338.4K
10:54 50,295.50 50,308.08 50,295.50 50,300.49 133.9K
10:55 50,301.74 50,302.09 50,274.32 50,288.24 298.7K
10:56 50,303.15 50,315.59 50,303.15 50,310.81 319.2K
10:57 50,301.85 50,311.82 50,295.59 50,309.82 264.9K
10:58 50,306.85 50,306.85 50,282.40 50,284.03 135.1K
10:59 50,287.17 50,287.17 50,254.35 50,280.15 318.2K
11:00 50,290.21 50,290.90 50,270.65 50,270.65 432.0K
11:01 50,268.63 50,343.77 50,268.63 50,342.13 455.3K
11:02 50,348.63 50,348.95 50,334.23 50,334.23 156.5K
11:03 50,333.73 50,350.47 50,328.34 50,330.02 231.9K
11:04 50,326.10 50,326.10 50,315.64 50,315.64 199.4K
11:05 50,332.19 50,337.42 50,304.30 50,304.30 286.9K
11:06 50,303.72 50,303.72 50,281.13 50,298.93 185.5K
11:07 50,303.14 50,339.97 50,303.14 50,339.97 979.7K
11:08 50,334.56 50,335.17 50,326.05 50,334.32 192.7K
11:09 50,337.38 50,337.38 50,311.01 50,311.01 121.3K
11:10 50,310.84 50,324.91 50,300.10 50,324.91 234.8K
11:11 50,307.99 50,321.45 50,301.50 50,316.34 158.8K
11:12 50,316.16 50,329.02 50,308.10 50,325.20 269.4K
11:13 50,327.32 50,329.97 50,319.48 50,321.47 197.6K
11:14 50,325.77 50,381.96 50,323.49 50,380.90 345.7K
11:15 50,380.16 50,387.32 50,351.27 50,351.27 259.2K
11:16 50,355.70 50,355.70 50,332.89 50,336.34 360.2K
11:17 50,336.86 50,351.47 50,331.09 50,351.47 80.1K
11:18 50,352.60 50,352.88 50,333.93 50,333.93 576.5K
11:19 50,337.20 50,386.66 50,334.85 50,381.67 208.9K
11:20 50,385.55 50,385.55 50,343.26 50,352.25 119.0K
11:21 50,356.61 50,358.94 50,347.58 50,348.88 385.0K
11:22 50,342.57 50,351.73 50,340.48 50,351.73 198.8K
11:23 50,355.28 50,389.46 50,348.14 50,389.46 611.2K
11:24 50,384.76 50,404.74 50,384.76 50,397.42 208.8K
11:25 50,393.73 50,393.73 50,370.56 50,381.36 128.5K
11:26 50,375.98 50,382.51 50,369.77 50,372.70 257.7K
11:27 50,369.31 50,377.72 50,354.59 50,355.14 265.5K
11:28 50,354.41 50,358.20 50,351.77 50,355.02 158.5K
11:29 50,352.10 50,357.99 50,346.76 50,357.08 128.5K
11:30 50,353.47 50,356.43 50,334.56 50,343.24 405.7K
11:31 50,343.42 50,357.96 50,337.62 50,355.18 179.7K
11:32 50,352.69 50,356.47 50,328.60 50,330.30 247.8K
11:33 50,327.17 50,327.17 50,292.21 50,296.81 389.1K
11:34 50,289.48 50,289.48 50,277.04 50,279.84 399.1K
11:35 50,277.46 50,283.37 50,264.64 50,279.21 196.6K
11:36 50,283.86 50,283.86 50,269.03 50,273.00 127.1K
11:37 50,272.73 50,277.20 50,266.96 50,266.96 358.7K
11:38 50,269.90 50,292.33 50,248.80 50,292.33 234.5K
11:39 50,289.40 50,329.59 50,284.18 50,309.85 395.8K
11:40 50,313.96 50,330.89 50,304.78 50,309.39 697.2K
11:41 50,313.38 50,314.19 50,290.36 50,291.44 227.8K
11:42 50,291.46 50,291.46 50,274.56 50,280.81 256.6K
11:43 50,281.47 50,283.75 50,274.86 50,278.63 404.2K
11:44 50,274.09 50,280.50 50,262.90 50,280.50 1,516.4K
11:45 50,280.78 50,282.95 50,260.21 50,262.56 548.8K
11:46 50,264.10 50,265.58 50,250.86 50,255.02 475.8K
11:47 50,257.29 50,257.29 50,223.67 50,229.21 233.9K
11:48 50,230.91 50,254.41 50,220.18 50,253.40 313.6K
11:49 50,251.05 50,257.77 50,242.75 50,253.65 357.3K
11:50 50,251.29 50,251.29 50,219.58 50,219.96 213.8K
11:51 50,220.56 50,237.93 50,215.59 50,237.06 248.2K
11:52 50,223.60 50,238.01 50,215.93 50,231.81 218.8K
11:53 50,231.40 50,231.40 50,211.17 50,212.37 251.2K
11:54 50,215.15 50,219.25 50,199.49 50,202.11 249.2K
11:55 50,198.46 50,203.31 50,180.67 50,202.39 562.1K
11:56 50,201.69 50,205.51 50,185.26 50,190.81 291.2K
11:57 50,190.45 50,196.27 50,163.65 50,181.89 276.5K
11:58 50,175.24 50,237.26 50,174.10 50,237.26 271.7K
11:59 50,227.80 50,244.24 50,216.85 50,229.79 396.5K
12:00 50,222.85 50,222.85 50,174.17 50,174.17 62.9K
12:01 50,171.20 50,171.20 50,124.35 50,127.34 262.2K
12:02 50,121.27 50,130.55 50,111.77 50,115.69 158.3K
12:03 50,117.19 50,117.19 50,104.46 50,104.46 140.5K
12:04 50,111.76 50,118.68 50,095.71 50,097.63 123.9K
12:05 50,095.88 50,106.55 50,077.53 50,102.13 295.9K
12:06 50,104.60 50,104.60 50,084.33 50,086.30 89.8K
12:07 50,092.18 50,094.01 50,075.04 50,084.55 66.1K
12:08 50,087.28 50,117.21 50,072.52 50,117.21 148.3K
12:09 50,121.16 50,152.88 50,110.78 50,113.44 44.4K
12:10 50,109.11 50,173.29 50,109.11 50,153.77 117.1K
12:11 50,156.47 50,156.47 50,094.90 50,094.90 129.8K
12:12 50,096.79 50,105.73 50,091.64 50,102.03 68.5K
12:13 50,101.36 50,103.11 50,061.31 50,081.58 68.3K
12:14 50,083.39 50,086.89 50,074.42 50,074.42 104.6K
12:15 50,078.40 50,092.19 50,071.64 50,092.19 107.5K
12:16 50,082.64 50,096.80 50,076.23 50,079.39 101.9K
12:17 50,082.13 50,109.84 50,082.13 50,109.84 103.6K
12:18 50,108.35 50,112.75 50,102.24 50,102.24 87.1K
12:19 50,101.32 50,110.30 50,087.35 50,089.99 77.0K
12:20 50,090.04 50,094.07 50,074.40 50,083.44 211.3K
12:21 50,082.81 50,082.85 50,070.15 50,079.50 102.8K
12:22 50,078.93 50,087.62 50,072.62 50,081.84 97.6K
12:23 50,076.65 50,078.03 50,061.45 50,071.70 143.5K
12:24 50,066.42 50,076.57 50,060.53 50,067.99 111.0K
12:25 50,067.66 50,069.89 50,036.70 50,037.93 91.1K
12:26 50,040.76 50,055.22 50,030.37 50,037.31 84.7K
12:27 50,037.98 50,050.77 50,026.60 50,030.86 104.7K
12:28 50,035.10 50,044.22 50,029.47 50,044.22 113.6K
12:29 50,041.39 50,042.88 50,026.37 50,026.37 243.3K
12:30 50,026.21 50,027.00 49,995.72 50,007.75 190.2K
12:31 50,003.84 50,016.28 50,003.10 50,004.97 98.6K
12:32 50,012.72 50,018.60 50,003.20 50,008.67 117.0K
12:33 50,005.59 50,018.65 50,000.42 50,018.00 109.7K
12:34 50,011.85 50,019.40 50,006.08 50,011.24 92.7K
12:35 50,011.16 50,018.45 50,001.94 50,004.81 81.5K
12:36 50,002.98 50,003.42 49,987.17 49,988.07 113.4K
12:37 49,991.46 49,992.65 49,978.71 49,982.49 76.9K
12:38 49,984.89 49,991.62 49,973.06 49,973.06 74.1K
12:39 49,979.12 49,990.40 49,977.78 49,978.34 108.5K
12:40 49,978.60 49,993.98 49,966.08 49,987.21 101.3K
12:41 49,987.16 49,987.16 49,948.28 49,948.28 116.2K
12:42 49,949.18 49,965.28 49,949.18 49,963.35 134.5K
12:43 49,963.78 49,977.35 49,960.76 49,972.13 73.8K
12:44 49,976.96 49,989.00 49,971.39 49,981.92 158.7K
12:45 49,980.05 49,983.00 49,972.10 49,980.42 88.3K
12:46 49,974.52 49,996.24 49,973.35 49,973.35 143.8K
12:47 49,971.85 49,977.82 49,952.69 49,953.52 92.8K
12:48 49,950.26 49,971.01 49,950.26 49,961.82 105.5K
12:49 49,955.38 49,996.88 49,955.38 49,977.13 114.8K
12:50 49,974.39 49,990.88 49,962.14 49,990.88 79.0K
12:51 49,987.33 49,987.33 49,948.44 49,969.74 173.6K
12:52 49,978.98 49,989.38 49,961.18 49,961.18 97.0K
12:53 49,965.26 49,967.74 49,941.05 49,941.05 102.1K
12:54 49,940.95 49,950.52 49,926.27 49,932.86 81.6K
12:55 49,927.18 49,928.27 49,918.29 49,924.19 62.0K
12:56 49,923.40 49,931.58 49,916.97 49,917.15 150.1K
12:57 49,917.28 49,998.23 49,917.28 49,987.87 213.1K
12:58 49,979.26 49,979.26 49,965.02 49,971.56 74.6K
12:59 49,969.46 49,969.46 49,925.84 49,947.43 182.3K
13:00 49,947.53 49,950.88 49,928.07 49,939.01 71.9K
13:01 49,941.49 49,941.49 49,921.03 49,921.03 119.5K
13:02 49,917.04 49,924.22 49,917.04 49,917.43 74.6K
13:03 49,915.96 49,929.32 49,905.78 49,916.89 98.7K
13:04 49,915.50 49,917.97 49,905.40 49,911.69 131.2K
13:05 49,910.96 49,926.02 49,904.40 49,907.31 53.4K
13:06 49,903.89 49,907.66 49,883.83 49,884.37 68.7K
13:07 49,883.12 49,896.33 49,879.85 49,896.33 85.3K
13:08 49,900.94 49,907.87 49,890.18 49,905.97 122.6K
13:09 49,920.75 49,933.35 49,915.77 49,926.43 56.1K
13:10 49,932.08 49,949.57 49,928.41 49,945.27 118.8K
13:11 49,945.37 49,948.09 49,941.29 49,946.63 79.4K
13:12 49,946.44 49,984.59 49,938.88 49,984.59 161.3K
13:13 49,985.30 50,001.26 49,982.77 49,997.40 123.1K
13:14 49,996.72 50,008.50 49,990.58 50,004.19 196.2K
13:15 50,004.18 50,035.00 49,997.50 50,035.00 84.1K
13:16 50,031.36 50,032.42 50,005.54 50,017.71 116.2K
13:17 50,014.87 50,032.12 49,996.96 50,025.13 135.4K
13:18 50,008.42 50,021.40 50,006.80 50,010.12 101.0K
13:19 50,005.60 50,005.64 49,979.42 49,989.58 82.1K
13:20 49,990.56 49,991.87 49,951.13 49,951.13 80.4K
13:21 49,952.64 49,960.66 49,946.58 49,946.58 59.0K
13:22 49,945.80 49,975.91 49,945.80 49,946.27 96.1K
13:23 49,954.42 49,964.49 49,937.54 49,937.54 263.2K
13:24 49,932.31 49,952.28 49,928.89 49,943.14 120.0K
13:25 49,948.13 49,953.64 49,944.31 49,951.29 143.7K
13:26 49,949.79 49,960.14 49,949.79 49,949.97 55.0K
13:27 49,949.10 49,950.23 49,920.13 49,920.13 100.6K
13:28 49,927.87 49,947.57 49,922.61 49,939.96 519.4K
13:29 49,943.69 49,950.60 49,915.83 49,933.97 74.8K
13:30 49,934.77 49,947.79 49,932.97 49,939.73 71.7K
13:31 49,935.78 49,949.25 49,935.03 49,948.17 75.8K
13:32 49,943.82 49,944.02 49,911.50 49,915.48 73.0K
13:33 49,915.58 49,927.79 49,909.95 49,926.74 65.2K
13:34 49,924.08 49,935.07 49,919.87 49,928.99 117.2K
13:35 49,923.04 49,935.21 49,922.58 49,925.71 96.9K
13:36 49,922.81 49,924.70 49,913.17 49,924.70 109.4K
13:37 49,921.03 49,924.79 49,891.46 49,901.62 113.4K
13:38 49,901.71 49,905.05 49,892.39 49,905.05 67.5K
13:39 49,910.16 49,915.13 49,901.35 49,905.72 96.0K
13:40 49,910.27 49,915.37 49,897.27 49,899.12 92.4K
13:41 49,906.70 49,924.36 49,898.21 49,924.36 140.5K
13:42 49,925.29 49,936.56 49,921.20 49,923.09 118.2K
13:43 49,917.41 49,940.43 49,917.41 49,926.29 82.0K
13:44 49,925.81 49,941.85 49,925.81 49,941.38 79.2K
13:45 49,942.13 49,942.92 49,903.55 49,904.12 72.0K
13:46 49,904.62 49,911.35 49,895.77 49,896.36 68.1K
13:47 49,894.39 49,917.94 49,894.39 49,914.01 119.4K
13:48 49,912.50 49,917.77 49,899.51 49,899.51 69.3K
13:49 49,894.75 49,899.85 49,885.18 49,891.34 110.9K
13:50 49,888.29 49,896.35 49,881.78 49,896.35 105.9K
13:51 49,893.95 49,909.88 49,887.41 49,898.59 383.0K
13:52 49,905.80 49,914.43 49,901.05 49,905.20 102.1K
13:53 49,910.41 49,922.11 49,909.72 49,918.35 154.9K
13:54 49,918.03 49,924.72 49,916.28 49,917.78 83.9K
13:55 49,916.84 49,925.83 49,908.62 49,924.06 111.2K
13:56 49,920.59 49,923.69 49,894.98 49,894.98 88.4K
13:57 49,896.90 49,901.32 49,885.97 49,900.20 88.0K
13:58 49,899.81 49,904.50 49,884.98 49,898.86 68.9K
13:59 49,894.72 49,927.46 49,887.41 49,927.46 169.7K
14:00 49,917.32 49,920.98 49,911.56 49,920.98 116.2K
14:01 49,927.02 49,946.53 49,901.96 49,925.75 215.5K
14:02 49,924.36 49,924.83 49,909.65 49,918.75 168.7K
14:03 49,919.40 49,936.72 49,915.27 49,936.72 73.6K
14:04 49,933.55 49,933.55 49,911.70 49,911.70 84.9K
14:05 49,923.50 49,927.65 49,905.30 49,927.57 80.1K
14:06 49,932.39 49,949.20 49,917.12 49,948.25 147.3K
14:07 49,945.38 49,947.65 49,936.88 49,944.30 64.9K
14:08 49,942.82 49,943.25 49,925.79 49,933.52 111.6K
14:09 49,928.15 49,933.24 49,923.82 49,933.24 83.9K
14:10 49,933.37 49,933.68 49,923.74 49,926.41 119.6K
14:11 49,925.40 49,980.59 49,917.81 49,980.59 150.1K
14:12 49,978.93 49,997.56 49,967.18 49,995.25 82.3K
14:13 50,002.21 50,003.46 49,985.05 49,985.62 136.2K
14:14 49,986.16 49,990.24 49,972.79 49,977.19 68.6K
14:15 49,981.84 49,990.17 49,975.22 49,990.17 114.7K
14:16 49,990.51 49,997.72 49,988.51 49,991.64 88.3K
14:17 49,994.10 49,997.14 49,989.15 49,992.19 78.1K
14:18 49,996.98 49,996.98 49,984.75 49,986.75 91.9K
14:19 49,991.99 50,003.53 49,983.55 49,988.83 88.7K
14:20 49,991.53 50,001.77 49,980.74 49,982.00 108.8K
14:21 49,987.57 49,988.13 49,967.41 49,971.98 134.4K
14:22 49,976.02 49,980.09 49,951.44 49,951.70 64.5K
14:23 49,960.79 49,963.64 49,956.69 49,963.64 124.7K
14:24 49,967.23 49,980.41 49,960.84 49,980.41 110.1K
14:25 49,981.33 49,988.38 49,976.16 49,980.48 119.8K
14:26 49,982.94 49,982.94 49,968.38 49,968.38 79.3K
14:27 49,976.27 49,983.18 49,960.27 49,968.73 102.8K
14:28 49,973.28 49,979.13 49,965.06 49,968.55 105.4K
14:29 49,960.06 49,965.77 49,953.60 49,965.31 109.7K
14:30 49,967.29 49,967.29 49,940.83 49,943.25 98.6K
14:31 49,940.66 49,943.27 49,923.12 49,923.12 98.7K
14:32 49,923.12 49,923.12 49,903.91 49,910.47 102.5K
14:33 49,910.86 49,918.32 49,900.84 49,900.84 140.9K
14:34 49,898.96 49,928.58 49,895.41 49,928.58 332.9K
14:35 49,927.90 49,978.41 49,927.90 49,965.06 180.0K
14:36 49,965.07 49,966.73 49,946.86 49,947.82 163.9K
14:37 49,948.46 49,959.52 49,934.33 49,955.51 133.2K
14:38 49,957.94 49,957.94 49,938.72 49,938.72 196.7K
14:39 49,938.44 49,945.18 49,929.83 49,934.23 230.6K
14:40 49,936.08 49,936.08 49,862.48 49,872.34 2,260.7K
14:41 49,870.64 49,884.98 49,816.35 49,819.64 1,070.5K
14:42 49,818.62 49,864.48 49,818.01 49,846.08 1,585.2K
14:43 49,846.25 49,846.25 49,781.42 49,842.74 1,434.4K
14:44 49,836.91 49,868.49 49,801.64 49,801.64 814.3K
14:45 49,798.64 49,825.73 49,770.77 49,770.77 1,876.3K
14:46 49,768.94 49,811.54 49,746.34 49,798.71 1,191.0K
14:47 49,796.72 49,796.72 49,742.85 49,742.85 871.0K
14:48 49,740.39 49,772.93 49,733.68 49,733.68 1,277.4K
14:49 49,730.46 49,744.18 49,719.89 49,729.60 1,348.9K
14:50 49,724.41 49,738.08 49,714.14 49,736.88 1,282.2K
14:51 49,732.28 49,766.16 49,732.28 49,759.97 1,319.7K
14:52 49,765.70 49,821.27 49,762.30 49,819.69 1,330.9K
14:53 49,819.01 49,878.21 49,812.88 49,878.21 1,827.2K
14:54 49,878.71 49,934.09 49,878.71 49,908.83 1,405.8K
14:55 49,913.52 49,917.17 49,875.92 49,875.92 1,316.1K
14:56 49,878.98 49,890.62 49,865.34 49,865.83 1,406.5K
14:57 49,867.84 49,867.84 49,780.99 49,817.02 1,315.9K
14:58 49,811.23 49,811.23 49,765.95 49,787.89 1,562.1K
14:59 49,778.65 49,804.73 49,709.84 49,709.84 57,413.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available