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 51,143.51 51,224.29 51,131.93 51,150.09 340.5K
08:31 51,138.45 51,156.77 51,125.19 51,125.19 193.5K
08:32 51,114.69 51,142.58 51,108.76 51,118.29 102.6K
08:33 51,124.48 51,140.35 51,087.58 51,100.54 71.1K
08:34 51,092.17 51,281.73 51,092.17 51,248.35 140.5K
08:35 51,254.66 51,254.66 51,183.00 51,183.00 64.0K
08:36 51,183.88 51,226.80 51,176.53 51,204.83 72.5K
08:37 51,205.51 51,278.67 51,199.90 51,276.15 157.3K
08:38 51,275.74 51,292.40 51,233.43 51,233.43 97.7K
08:39 51,244.03 51,244.03 51,205.09 51,205.09 103.5K
08:40 51,225.18 51,236.70 51,164.13 51,229.72 375.1K
08:41 51,227.54 51,244.16 51,205.53 51,215.17 35.1K
08:42 51,216.53 51,247.77 51,216.53 51,241.20 42.3K
08:43 51,219.07 51,289.39 51,219.07 51,287.29 75.6K
08:44 51,290.75 51,336.94 51,283.59 51,336.46 93.5K
08:45 51,331.23 51,420.80 51,331.23 51,387.66 144.0K
08:46 51,387.98 51,430.53 51,387.98 51,424.81 168.5K
08:47 51,423.45 51,423.45 51,395.86 51,399.89 27.8K
08:48 51,393.18 51,393.18 51,371.16 51,376.15 119.2K
08:49 51,379.80 51,382.52 51,360.80 51,375.23 52.1K
08:50 51,373.14 51,373.14 51,347.87 51,347.87 46.2K
08:51 51,342.57 51,342.57 51,322.38 51,322.38 86.7K
08:52 51,324.07 51,345.30 51,321.20 51,343.61 89.7K
08:53 51,346.42 51,357.61 51,343.49 51,353.02 169.4K
08:54 51,349.16 51,356.56 51,340.17 51,350.01 93.0K
08:55 51,356.06 51,380.48 51,356.06 51,379.97 113.1K
08:56 51,381.37 51,391.37 51,377.84 51,379.42 108.3K
08:57 51,374.16 51,377.65 51,349.45 51,364.90 109.1K
08:58 51,366.21 51,370.78 51,350.30 51,370.78 102.0K
08:59 51,366.15 51,366.15 51,332.20 51,333.26 157.5K
09:00 51,312.87 51,329.90 51,279.10 51,279.10 263.3K
09:01 51,273.94 51,303.12 51,269.36 51,302.44 133.9K
09:02 51,299.90 51,317.92 51,294.43 51,296.89 119.2K
09:03 51,304.87 51,330.74 51,299.61 51,329.48 403.6K
09:04 51,340.40 51,357.13 51,335.31 51,353.96 127.4K
09:05 51,353.38 51,354.66 51,327.18 51,331.77 140.5K
09:06 51,335.93 51,336.39 51,316.82 51,317.13 201.2K
09:07 51,309.01 51,309.20 51,295.67 51,295.67 70.9K
09:08 51,289.80 51,289.80 51,268.74 51,268.74 73.8K
09:09 51,266.86 51,266.86 51,240.21 51,243.38 228.0K
09:10 51,250.28 51,299.16 51,245.43 51,299.16 103.6K
09:11 51,301.13 51,322.89 51,298.83 51,322.73 161.7K
09:12 51,318.92 51,325.29 51,309.22 51,322.65 91.5K
09:13 51,318.97 51,318.97 51,298.31 51,305.86 64.2K
09:14 51,308.27 51,310.05 51,295.85 51,302.24 133.1K
09:15 51,303.00 51,305.33 51,280.41 51,281.69 220.3K
09:16 51,280.30 51,284.63 51,272.97 51,272.97 138.5K
09:17 51,274.76 51,274.76 51,265.69 51,267.44 134.9K
09:18 51,263.00 51,270.57 51,259.36 51,264.79 127.9K
09:19 51,263.56 51,311.03 51,263.56 51,310.57 157.8K
09:20 51,310.18 51,319.87 51,294.49 51,319.87 124.7K
09:21 51,319.39 51,322.09 51,297.94 51,306.32 161.2K
09:22 51,310.41 51,383.91 51,310.41 51,383.91 119.9K
09:23 51,383.91 51,400.34 51,382.77 51,389.02 127.3K
09:24 51,384.53 51,388.17 51,380.21 51,380.30 119.7K
09:25 51,381.16 51,406.59 51,381.16 51,398.06 190.9K
09:26 51,396.72 51,396.72 51,312.54 51,316.78 259.1K
09:27 51,315.74 51,325.53 51,312.02 51,312.32 86.3K
09:28 51,310.58 51,310.58 51,276.81 51,276.87 256.8K
09:29 51,268.30 51,277.96 51,253.98 51,256.59 144.1K
09:30 51,254.31 51,254.31 51,226.93 51,236.06 149.9K
09:31 51,235.25 51,235.25 51,172.91 51,172.91 254.7K
09:32 51,192.18 51,192.18 51,157.55 51,175.13 310.4K
09:33 51,175.51 51,182.66 51,141.37 51,148.60 181.1K
09:34 51,144.57 51,179.53 51,142.39 51,179.04 209.4K
09:35 51,179.04 51,184.27 51,162.54 51,162.57 138.4K
09:36 51,164.08 51,196.61 51,155.77 51,192.03 178.1K
09:37 51,193.59 51,197.34 51,178.00 51,197.34 154.7K
09:38 51,196.78 51,202.11 51,188.56 51,191.19 275.8K
09:39 51,198.99 51,218.29 51,194.12 51,201.35 277.1K
09:40 51,201.35 51,201.35 51,179.72 51,184.65 137.6K
09:41 51,179.39 51,179.39 51,151.02 51,155.73 253.8K
09:42 51,153.88 51,169.14 51,151.08 51,169.14 198.4K
09:43 51,172.95 51,192.22 51,167.41 51,167.41 180.2K
09:44 51,172.56 51,200.19 51,171.72 51,196.64 443.2K
09:45 51,196.64 51,207.43 51,190.82 51,203.24 115.4K
09:46 51,215.36 51,257.46 51,215.36 51,255.79 101.2K
09:47 51,255.19 51,276.63 51,242.82 51,271.11 70.8K
09:48 51,263.09 51,267.62 51,249.90 51,250.87 107.0K
09:49 51,247.76 51,272.76 51,247.76 51,268.13 92.0K
09:50 51,268.13 51,283.06 51,261.15 51,282.95 84.3K
09:51 51,283.09 51,301.41 51,283.09 51,283.09 127.0K
09:52 51,301.99 51,327.99 51,301.99 51,327.90 82.1K
09:53 51,323.74 51,325.92 51,320.70 51,325.91 58.0K
09:54 51,325.74 51,331.67 51,318.56 51,326.14 77.5K
09:55 51,318.32 51,321.78 51,293.38 51,298.86 94.2K
09:56 51,302.82 51,314.22 51,292.71 51,301.72 230.4K
09:57 51,302.29 51,302.29 51,279.81 51,299.62 210.6K
09:58 51,299.15 51,310.02 51,297.07 51,303.84 119.3K
09:59 51,308.51 51,321.58 51,302.84 51,315.76 230.8K
10:00 51,314.22 51,323.22 51,302.00 51,320.57 90.6K
10:01 51,321.20 51,346.05 51,319.31 51,331.30 105.8K
10:02 51,342.89 51,347.55 51,338.27 51,338.27 84.3K
10:03 51,339.19 51,343.07 51,328.11 51,329.21 95.4K
10:04 51,331.32 51,331.66 51,312.03 51,312.93 136.7K
10:05 51,315.81 51,321.74 51,311.09 51,312.27 84.2K
10:06 51,310.72 51,326.51 51,310.72 51,326.51 108.6K
10:07 51,335.65 51,337.91 51,327.14 51,336.21 83.0K
10:08 51,336.00 51,351.75 51,326.39 51,351.75 154.0K
10:09 51,351.79 51,372.07 51,351.79 51,363.70 105.5K
10:10 51,356.26 51,369.50 51,356.26 51,369.50 118.2K
10:11 51,369.54 51,369.90 51,353.50 51,367.13 156.5K
10:12 51,364.76 51,377.90 51,364.73 51,371.85 165.9K
10:13 51,370.13 51,375.40 51,363.41 51,369.85 103.1K
10:14 51,367.22 51,374.69 51,360.75 51,374.26 270.8K
10:15 51,374.52 51,392.93 51,374.52 51,385.08 145.4K
10:16 51,380.53 51,382.37 51,370.70 51,379.57 76.3K
10:17 51,377.16 51,377.60 51,363.26 51,363.57 85.9K
10:18 51,369.93 51,386.63 51,359.22 51,359.22 89.8K
10:19 51,362.42 51,365.12 51,356.56 51,361.03 102.6K
10:20 51,361.31 51,361.31 51,353.00 51,358.43 243.9K
10:21 51,359.30 51,362.90 51,345.27 51,348.69 185.8K
10:22 51,344.79 51,351.13 51,339.14 51,351.13 569.0K
10:23 51,356.80 51,356.80 51,341.72 51,346.37 165.1K
10:24 51,345.38 51,347.78 51,338.93 51,343.94 121.2K
10:25 51,343.08 51,345.74 51,333.20 51,343.12 159.6K
10:26 51,346.11 51,359.46 51,334.76 51,335.52 176.0K
10:27 51,335.52 51,350.55 51,335.52 51,350.55 88.1K
10:28 51,351.00 51,373.84 51,345.40 51,373.84 83.3K
10:29 51,377.12 51,384.33 51,373.93 51,384.33 87.2K
10:30 51,383.59 51,387.92 51,381.70 51,382.43 143.0K
10:31 51,381.06 51,413.47 51,379.88 51,413.47 180.9K
10:32 51,414.26 51,421.93 51,404.41 51,418.03 133.9K
10:33 51,418.79 51,426.32 51,414.25 51,424.54 96.0K
10:34 51,422.60 51,422.60 51,402.02 51,414.02 87.2K
10:35 51,413.50 51,417.88 51,405.17 51,407.02 97.1K
10:36 51,406.16 51,413.31 51,400.27 51,403.47 83.2K
10:37 51,401.74 51,406.64 51,384.97 51,406.33 143.7K
10:38 51,408.48 51,411.79 51,387.65 51,387.65 358.7K
10:39 51,388.64 51,408.52 51,388.64 51,403.26 362.3K
10:40 51,407.14 51,440.62 51,402.95 51,434.20 361.8K
10:41 51,433.38 51,445.93 51,419.14 51,419.14 205.5K
10:42 51,416.33 51,435.15 51,412.12 51,422.84 267.3K
10:43 51,420.41 51,451.36 51,420.41 51,445.80 229.3K
10:44 51,451.87 51,451.87 51,418.47 51,434.99 133.6K
10:45 51,438.55 51,456.00 51,436.59 51,448.96 183.9K
10:46 51,442.44 51,456.66 51,441.43 51,456.32 227.2K
10:47 51,455.55 51,464.08 51,453.26 51,464.08 205.6K
10:48 51,463.94 51,468.30 51,455.59 51,462.25 173.3K
10:49 51,459.63 51,475.54 51,459.63 51,475.54 586.4K
10:50 51,473.97 51,484.83 51,471.82 51,478.32 183.9K
10:51 51,478.72 51,495.54 51,471.12 51,494.06 177.7K
10:52 51,493.78 51,524.65 51,493.71 51,517.08 150.9K
10:53 51,510.35 51,530.53 51,506.76 51,516.97 318.5K
10:54 51,514.43 51,524.01 51,512.14 51,514.99 144.6K
10:55 51,516.38 51,537.70 51,516.38 51,537.70 151.0K
10:56 51,534.45 51,563.79 51,534.45 51,538.67 180.0K
10:57 51,562.11 51,574.31 51,559.59 51,568.39 206.7K
10:58 51,565.63 51,603.98 51,564.33 51,603.98 175.7K
10:59 51,610.85 51,647.35 51,610.43 51,638.95 220.1K
11:00 51,644.40 51,644.40 51,571.95 51,590.48 186.6K
11:01 51,619.43 51,619.43 51,586.26 51,587.92 109.7K
11:02 51,587.77 51,592.61 51,577.74 51,577.74 74.2K
11:03 51,577.74 51,578.49 51,542.46 51,554.57 171.5K
11:04 51,553.58 51,577.67 51,553.58 51,572.89 193.8K
11:05 51,572.85 51,586.51 51,572.51 51,584.42 83.4K
11:06 51,584.64 51,590.60 51,578.22 51,584.88 155.6K
11:07 51,585.86 51,635.13 51,585.86 51,635.13 318.5K
11:08 51,634.79 51,634.94 51,608.46 51,617.26 277.8K
11:09 51,627.68 51,653.82 51,624.93 51,650.20 596.4K
11:10 51,663.02 51,672.01 51,661.70 51,668.39 94.9K
11:11 51,672.29 51,675.29 51,666.21 51,670.16 95.0K
11:12 51,671.04 51,679.01 51,666.72 51,678.25 86.0K
11:13 51,680.71 51,702.14 51,680.71 51,702.14 168.3K
11:14 51,702.38 51,712.35 51,690.17 51,708.16 124.8K
11:15 51,712.21 51,738.52 51,712.21 51,733.93 153.1K
11:16 51,729.94 51,747.10 51,727.28 51,743.99 108.2K
11:17 51,728.66 51,755.55 51,728.66 51,749.62 97.3K
11:18 51,749.40 51,759.46 51,741.50 51,756.63 135.9K
11:19 51,747.16 51,764.85 51,740.85 51,740.85 397.1K
11:20 51,741.45 51,755.06 51,739.85 51,752.41 166.6K
11:21 51,756.51 51,761.34 51,730.08 51,745.57 229.0K
11:22 51,743.14 51,803.14 51,743.14 51,784.15 355.8K
11:23 51,777.59 51,791.41 51,772.38 51,789.53 127.0K
11:24 51,789.63 51,808.92 51,784.00 51,797.68 349.2K
11:25 51,792.26 51,803.94 51,788.65 51,802.67 117.3K
11:26 51,802.71 51,805.84 51,761.03 51,766.44 153.7K
11:27 51,765.89 51,771.87 51,753.04 51,756.88 144.3K
11:28 51,755.68 51,756.53 51,746.51 51,746.88 111.0K
11:29 51,749.80 51,774.67 51,749.80 51,774.67 344.2K
11:30 51,767.11 51,775.73 51,763.39 51,775.73 173.1K
11:31 51,778.94 51,788.94 51,773.43 51,786.58 141.2K
11:32 51,787.92 51,826.42 51,781.38 51,824.55 185.0K
11:33 51,802.55 51,830.41 51,802.55 51,821.32 334.4K
11:34 51,823.22 51,823.31 51,798.72 51,798.72 177.4K
11:35 51,799.26 51,808.90 51,794.75 51,803.08 273.9K
11:36 51,799.92 51,802.88 51,777.35 51,782.98 464.4K
11:37 51,789.15 51,801.79 51,782.58 51,784.99 298.2K
11:38 51,784.04 51,784.21 51,754.24 51,757.71 173.7K
11:39 51,755.36 51,762.18 51,750.33 51,755.38 95.7K
11:40 51,755.07 51,757.88 51,738.76 51,744.75 77.6K
11:41 51,744.18 51,747.40 51,727.37 51,734.49 90.9K
11:42 51,733.68 51,748.19 51,732.86 51,732.86 324.6K
11:43 51,735.01 51,744.61 51,729.80 51,729.80 195.0K
11:44 51,734.12 51,751.57 51,734.12 51,739.48 152.9K
11:45 51,740.22 51,756.64 51,739.92 51,748.99 166.7K
11:46 51,745.97 51,760.93 51,744.43 51,757.60 175.5K
11:47 51,757.58 51,770.36 51,754.45 51,764.38 546.4K
11:48 51,765.96 51,779.23 51,752.64 51,755.45 296.8K
11:49 51,756.95 51,781.70 51,756.95 51,773.69 169.8K
11:50 51,771.84 51,781.87 51,751.54 51,761.92 99.1K
11:51 51,763.56 51,778.70 51,763.56 51,773.72 147.0K
11:52 51,779.01 51,799.52 51,779.01 51,792.72 127.3K
11:53 51,799.51 51,802.67 51,787.47 51,802.67 402.5K
11:54 51,800.18 51,808.35 51,793.90 51,797.71 554.9K
11:55 51,795.09 51,810.72 51,785.24 51,810.72 334.6K
11:56 51,810.07 51,819.88 51,788.20 51,788.20 732.6K
11:57 51,786.01 51,828.01 51,786.01 51,824.75 328.6K
11:58 51,830.97 51,842.26 51,813.47 51,836.79 245.7K
11:59 51,836.18 51,840.57 51,810.60 51,814.00 224.7K
12:00 51,813.79 51,831.29 51,797.86 51,831.29 184.1K
12:01 51,833.14 51,838.53 51,817.53 51,834.13 277.8K
12:02 51,834.93 51,843.65 51,822.77 51,822.77 512.6K
12:03 51,819.34 51,826.89 51,801.68 51,817.93 603.7K
12:04 51,816.07 51,817.88 51,809.27 51,817.88 648.3K
12:05 51,814.60 51,829.78 51,800.01 51,800.01 277.4K
12:06 51,797.16 51,797.16 51,783.85 51,796.47 1,358.0K
12:07 51,801.34 51,801.88 51,786.71 51,787.60 471.6K
12:08 51,782.54 51,782.54 51,771.37 51,779.07 1,149.3K
12:09 51,779.27 51,783.73 51,771.79 51,778.23 820.3K
12:10 51,781.24 51,799.14 51,779.64 51,785.52 170.6K
12:11 51,790.15 51,792.86 51,778.07 51,786.97 560.5K
12:12 51,791.98 51,806.35 51,789.03 51,806.35 385.8K
12:13 51,807.68 51,807.68 51,798.16 51,802.71 183.6K
12:14 51,800.00 51,809.48 51,775.55 51,775.57 251.5K
12:15 51,781.00 51,792.93 51,779.58 51,792.21 326.7K
12:16 51,785.52 51,789.33 51,781.00 51,786.98 94.3K
12:17 51,784.27 51,789.16 51,774.23 51,779.08 117.4K
12:18 51,779.23 51,788.10 51,774.43 51,781.80 168.2K
12:19 51,782.07 51,785.28 51,775.59 51,778.87 429.3K
12:20 51,778.00 51,787.18 51,772.78 51,772.78 194.0K
12:21 51,774.04 51,783.64 51,773.76 51,782.20 691.7K
12:22 51,781.02 51,785.24 51,778.38 51,781.75 202.3K
12:23 51,780.40 51,780.40 51,770.81 51,772.02 480.8K
12:24 51,772.62 51,777.99 51,769.20 51,777.99 156.8K
12:25 51,779.01 51,779.52 51,774.77 51,779.52 259.3K
12:26 51,779.49 51,781.67 51,777.38 51,780.03 155.7K
12:27 51,783.61 51,790.74 51,781.42 51,781.42 738.2K
12:28 51,778.77 51,794.48 51,778.77 51,787.05 195.4K
12:29 51,783.26 51,795.30 51,783.26 51,784.08 155.0K
12:30 51,780.79 51,786.54 51,770.10 51,770.10 186.2K
12:31 51,770.98 51,775.49 51,764.85 51,773.52 369.9K
12:32 51,772.07 51,772.07 51,755.38 51,757.14 253.3K
12:33 51,761.74 51,771.67 51,758.88 51,771.67 195.9K
12:34 51,774.64 51,791.79 51,774.64 51,782.27 246.5K
12:35 51,785.00 51,799.33 51,779.98 51,799.33 151.2K
12:36 51,798.79 51,800.27 51,794.08 51,796.80 124.3K
12:37 51,799.21 51,813.38 51,798.36 51,809.66 201.7K
12:38 51,808.41 51,832.04 51,803.68 51,832.04 267.2K
12:39 51,830.37 51,836.02 51,827.10 51,828.67 139.9K
12:40 51,832.19 51,846.16 51,831.27 51,840.05 211.7K
12:41 51,844.76 51,845.80 51,837.04 51,845.74 106.1K
12:42 51,849.66 51,852.89 51,843.06 51,851.49 89.9K
12:43 51,854.24 51,862.61 51,854.24 51,862.51 110.0K
12:44 51,860.87 51,880.80 51,860.87 51,870.98 275.9K
12:45 51,871.37 51,877.28 51,868.16 51,871.81 238.9K
12:46 51,878.33 51,887.51 51,858.21 51,866.32 2,839.3K
12:47 51,870.10 51,898.73 51,870.10 51,895.29 5,372.4K
12:48 51,897.91 51,899.75 51,886.06 51,893.28 5,093.0K
12:49 51,907.40 51,908.10 51,889.58 51,892.48 933.4K
12:50 51,889.69 51,909.97 51,889.69 51,898.95 1,742.9K
12:51 51,891.25 51,902.02 51,881.93 51,881.93 210.9K
12:52 51,870.64 51,870.64 51,852.11 51,859.27 731.1K
12:53 51,854.66 51,854.66 51,816.47 51,816.47 174.8K
12:54 51,820.47 51,835.37 51,815.55 51,824.28 361.5K
12:55 51,826.97 51,833.35 51,823.35 51,832.25 267.0K
12:56 51,831.35 51,839.63 51,824.15 51,830.59 281.9K
12:57 51,823.91 51,830.19 51,809.57 51,830.19 156.4K
12:58 51,835.41 51,840.54 51,810.23 51,814.93 182.3K
12:59 51,820.26 51,832.59 51,804.37 51,804.37 364.1K
13:00 51,813.82 51,813.82 51,773.36 51,786.79 250.9K
13:01 51,788.15 51,788.15 51,709.91 51,725.86 419.4K
13:02 51,721.27 51,737.14 51,721.27 51,728.09 216.3K
13:03 51,730.49 51,749.85 51,724.79 51,744.08 173.8K
13:04 51,740.63 51,749.28 51,730.13 51,734.03 210.8K
13:05 51,745.40 51,793.70 51,745.40 51,789.06 226.7K
13:06 51,789.25 51,796.61 51,784.00 51,787.72 210.2K
13:07 51,791.77 51,815.24 51,787.64 51,815.24 152.0K
13:08 51,817.46 51,826.36 51,812.68 51,816.43 141.8K
13:09 51,828.12 51,840.67 51,823.16 51,837.64 230.3K
13:10 51,841.36 51,841.36 51,810.30 51,810.30 327.2K
13:11 51,806.78 51,812.24 51,785.47 51,786.64 435.7K
13:12 51,777.57 51,794.46 51,770.59 51,777.57 192.2K
13:13 51,775.50 51,791.05 51,775.50 51,787.10 230.4K
13:14 51,789.05 51,817.36 51,787.55 51,817.31 259.4K
13:15 51,817.76 51,845.42 51,816.89 51,823.37 338.9K
13:16 51,828.86 51,840.77 51,808.31 51,840.59 325.4K
13:17 51,840.53 51,869.45 51,837.80 51,860.79 447.5K
13:18 51,861.22 51,867.20 51,837.27 51,837.27 234.3K
13:19 51,834.37 51,852.22 51,826.28 51,852.22 221.2K
13:20 51,850.40 51,862.40 51,849.00 51,858.16 157.4K
13:21 51,853.16 51,856.31 51,834.68 51,841.20 261.9K
13:22 51,842.31 51,850.35 51,822.62 51,822.62 164.7K
13:23 51,820.47 51,844.13 51,808.67 51,844.13 153.1K
13:24 51,840.60 51,850.70 51,832.52 51,845.10 155.6K
13:25 51,849.55 51,851.12 51,836.13 51,837.15 231.3K
13:26 51,841.93 51,841.93 51,813.04 51,830.16 188.5K
13:27 51,830.51 51,832.73 51,819.55 51,825.15 712.3K
13:28 51,825.74 51,828.01 51,792.82 51,794.33 225.2K
13:29 51,805.00 51,806.67 51,793.65 51,796.68 233.2K
13:30 51,800.43 51,809.48 51,794.70 51,803.77 206.9K
13:31 51,806.71 51,811.69 51,791.03 51,794.36 156.8K
13:32 51,793.76 51,801.49 51,786.68 51,786.68 293.5K
13:33 51,787.50 51,792.67 51,777.62 51,779.96 147.5K
13:34 51,786.70 51,793.03 51,762.59 51,762.59 182.7K
13:35 51,763.37 51,778.00 51,757.41 51,769.40 184.2K
13:36 51,766.12 51,778.45 51,766.12 51,778.45 209.1K
13:37 51,788.00 51,797.96 51,774.27 51,780.98 640.9K
13:38 51,784.02 51,792.43 51,774.89 51,788.11 282.7K
13:39 51,789.25 51,796.92 51,784.14 51,795.73 340.0K
13:40 51,801.68 51,814.83 51,801.68 51,805.08 260.7K
13:41 51,808.90 51,810.72 51,785.94 51,804.29 256.4K
13:42 51,805.09 51,814.95 51,805.09 51,808.78 334.8K
13:43 51,811.60 51,816.24 51,807.17 51,808.63 221.3K
13:44 51,808.81 51,814.08 51,801.67 51,811.75 182.7K
13:45 51,815.04 51,818.31 51,800.86 51,804.10 231.6K
13:46 51,806.83 51,821.36 51,805.17 51,810.05 502.9K
13:47 51,823.24 51,830.49 51,809.42 51,814.84 346.5K
13:48 51,807.86 51,807.86 51,797.33 51,797.33 218.2K
13:49 51,803.11 51,803.11 51,786.14 51,789.48 236.1K
13:50 51,797.33 51,805.57 51,785.00 51,797.78 178.2K
13:51 51,791.34 51,791.34 51,772.00 51,774.63 167.2K
13:52 51,773.20 51,799.89 51,770.61 51,799.89 1,250.2K
13:53 51,797.20 51,797.20 51,757.91 51,759.40 198.1K
13:54 51,760.27 51,760.52 51,737.81 51,742.80 284.2K
13:55 51,741.07 51,764.35 51,738.89 51,750.91 287.8K
13:56 51,755.15 51,772.12 51,753.48 51,757.73 228.9K
13:57 51,763.54 51,781.86 51,763.54 51,781.86 248.2K
13:58 51,774.44 51,781.89 51,759.64 51,781.89 326.3K
13:59 51,782.77 51,798.38 51,781.99 51,788.34 230.3K
14:00 51,787.33 51,794.45 51,783.22 51,788.00 419.7K
14:01 51,785.35 51,786.55 51,725.05 51,726.79 1,455.9K
14:02 51,735.13 51,753.96 51,733.02 51,750.64 401.5K
14:03 51,757.41 51,760.58 51,737.10 51,755.04 288.3K
14:04 51,751.91 51,775.64 51,751.91 51,775.64 928.1K
14:05 51,768.21 51,800.12 51,765.57 51,792.19 659.6K
14:06 51,790.98 51,805.65 51,790.10 51,805.65 264.1K
14:07 51,809.84 51,810.25 51,775.06 51,775.06 265.5K
14:08 51,775.80 51,793.39 51,764.45 51,793.39 268.6K
14:09 51,791.69 51,800.12 51,779.19 51,788.16 961.4K
14:10 51,777.70 51,799.89 51,777.70 51,789.05 410.6K
14:11 51,791.47 51,796.42 51,784.59 51,784.59 619.3K
14:12 51,785.98 51,788.29 51,775.59 51,780.25 295.9K
14:13 51,786.59 51,789.57 51,767.74 51,784.83 295.8K
14:14 51,786.57 51,801.73 51,779.75 51,797.90 485.5K
14:15 51,804.05 51,804.05 51,775.41 51,786.97 252.0K
14:16 51,768.98 51,778.02 51,764.86 51,772.11 357.8K
14:17 51,776.90 51,783.83 51,763.77 51,783.83 497.7K
14:18 51,783.24 51,785.06 51,770.22 51,770.22 383.3K
14:19 51,768.36 51,770.64 51,758.82 51,758.82 371.1K
14:20 51,758.47 51,770.41 51,749.36 51,749.36 306.7K
14:21 51,750.68 51,752.86 51,742.16 51,743.90 252.9K
14:22 51,744.45 51,761.77 51,744.45 51,753.68 324.5K
14:23 51,759.50 51,759.50 51,743.52 51,751.41 347.9K
14:24 51,762.41 51,762.41 51,742.29 51,742.29 343.3K
14:25 51,739.58 51,774.10 51,739.58 51,774.10 433.7K
14:26 51,776.71 51,785.65 51,762.98 51,768.43 575.2K
14:27 51,770.05 51,793.24 51,768.37 51,785.29 524.4K
14:28 51,783.66 51,803.87 51,780.12 51,800.32 456.4K
14:29 51,801.98 51,808.34 51,790.71 51,790.71 557.2K
14:30 51,792.36 51,802.98 51,776.27 51,776.37 359.9K
14:31 51,778.34 51,780.33 51,746.10 51,753.97 459.6K
14:32 51,740.03 51,749.71 51,725.28 51,725.28 685.2K
14:33 51,729.12 51,733.02 51,714.61 51,714.61 496.3K
14:34 51,716.52 51,736.76 51,715.94 51,721.28 517.9K
14:35 51,725.42 51,737.75 51,711.85 51,721.87 563.4K
14:36 51,713.61 51,722.73 51,679.90 51,685.51 1,234.7K
14:37 51,681.38 51,685.08 51,666.38 51,678.81 461.0K
14:38 51,675.93 51,697.18 51,675.93 51,684.78 559.9K
14:39 51,691.29 51,693.64 51,682.78 51,691.49 976.1K
14:40 51,701.79 51,731.56 51,683.22 51,722.15 1,193.4K
14:41 51,724.04 51,757.80 51,723.22 51,727.74 1,566.4K
14:42 51,734.79 51,735.29 51,719.80 51,726.27 1,116.0K
14:43 51,735.92 51,747.86 51,726.60 51,729.35 1,186.5K
14:44 51,728.85 51,737.17 51,718.68 51,723.83 1,345.2K
14:45 51,722.11 51,723.29 51,710.53 51,716.05 1,034.9K
14:46 51,713.43 51,738.14 51,712.99 51,738.14 1,158.9K
14:47 51,732.50 51,738.36 51,722.36 51,725.94 1,611.6K
14:48 51,724.30 51,730.84 51,717.92 51,727.60 813.7K
14:49 51,727.10 51,761.41 51,727.10 51,749.86 1,330.1K
14:50 51,757.01 51,777.79 51,755.74 51,763.08 1,287.4K
14:51 51,763.99 51,763.99 51,754.50 51,761.34 991.3K
14:52 51,762.08 51,781.07 51,759.17 51,774.80 924.5K
14:53 51,786.48 51,786.48 51,770.64 51,779.62 1,330.2K
14:54 51,780.84 51,782.94 51,769.13 51,778.45 1,225.2K
14:55 51,774.54 51,798.03 51,774.20 51,784.16 1,735.7K
14:56 51,780.38 51,783.76 51,771.27 51,771.84 1,671.3K
14:57 51,774.53 51,774.99 51,758.76 51,766.55 1,810.3K
14:58 51,764.31 51,773.81 51,747.18 51,773.81 1,704.7K
14:59 51,767.40 51,816.72 51,736.38 51,801.50 76,712.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available