S&P/BMV IPC

MXX
🏛️ mexico →
60,809.39
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 51,626.66 51,639.95 51,496.55 51,500.46 276.9K
08:31 51,502.33 51,540.99 51,484.04 51,523.14 171.2K
08:32 51,522.55 51,527.86 51,494.98 51,525.02 102.8K
08:33 51,523.82 51,523.82 51,428.33 51,434.96 100.5K
08:34 51,446.62 51,453.34 51,415.82 51,417.53 153.5K
08:35 51,418.57 51,441.98 51,404.17 51,414.26 153.0K
08:36 51,413.13 51,413.13 51,362.49 51,377.72 650.1K
08:37 51,381.45 51,431.27 51,381.45 51,412.98 98.0K
08:38 51,409.99 51,422.21 51,396.59 51,399.08 161.9K
08:39 51,392.56 51,413.13 51,392.56 51,394.83 85.8K
08:40 51,393.59 51,393.59 51,372.87 51,379.45 65.7K
08:41 51,379.11 51,394.31 51,368.00 51,368.00 42.1K
08:42 51,367.63 51,367.63 51,352.50 51,364.73 632.1K
08:43 51,366.32 51,366.32 51,335.42 51,349.57 131.4K
08:44 51,346.76 51,382.70 51,342.75 51,365.25 74.1K
08:45 51,365.84 51,366.16 51,324.72 51,324.72 1,484.7K
08:46 51,332.60 51,336.48 51,321.01 51,324.12 1,083.0K
08:47 51,323.91 51,365.39 51,322.16 51,339.38 148.5K
08:48 51,338.11 51,376.95 51,338.11 51,345.61 586.7K
08:49 51,334.71 51,377.49 51,314.17 51,374.41 150.8K
08:50 51,389.63 51,466.42 51,389.63 51,453.02 809.7K
08:51 51,455.79 51,496.76 51,455.79 51,496.76 180.4K
08:52 51,495.56 51,507.52 51,495.53 51,500.72 137.8K
08:53 51,499.07 51,511.88 51,494.33 51,505.58 369.6K
08:54 51,506.69 51,527.04 51,503.16 51,527.04 112.2K
08:55 51,528.65 51,547.99 51,527.70 51,541.09 97.1K
08:56 51,545.36 51,551.89 51,527.01 51,529.20 249.5K
08:57 51,528.66 51,552.86 51,526.03 51,543.43 176.9K
08:58 51,548.98 51,558.04 51,538.11 51,550.04 153.6K
08:59 51,547.89 51,557.33 51,539.52 51,549.60 125.0K
09:00 51,549.33 51,559.86 51,544.54 51,544.54 140.3K
09:01 51,553.97 51,553.97 51,538.91 51,545.54 410.5K
09:02 51,540.24 51,543.40 51,498.32 51,511.44 245.5K
09:03 51,513.28 51,513.28 51,493.28 51,494.64 164.5K
09:04 51,499.48 51,500.54 51,468.88 51,478.38 144.1K
09:05 51,483.57 51,492.77 51,448.72 51,467.78 121.6K
09:06 51,462.86 51,465.26 51,425.98 51,426.51 122.4K
09:07 51,427.40 51,450.86 51,415.89 51,446.24 83.6K
09:08 51,452.10 51,459.19 51,441.77 51,447.78 165.2K
09:09 51,454.73 51,454.73 51,406.17 51,417.52 297.3K
09:10 51,414.27 51,436.58 51,407.70 51,435.41 306.8K
09:11 51,436.52 51,458.65 51,436.52 51,458.65 252.4K
09:12 51,450.68 51,483.33 51,441.86 51,483.33 172.7K
09:13 51,469.37 51,474.48 51,451.30 51,466.00 161.5K
09:14 51,480.61 51,497.29 51,474.49 51,497.29 139.0K
09:15 51,493.59 51,494.00 51,466.94 51,470.39 263.5K
09:16 51,470.45 51,493.12 51,470.45 51,490.35 207.5K
09:17 51,490.08 51,509.23 51,483.00 51,490.52 252.1K
09:18 51,490.41 51,512.32 51,485.28 51,485.99 168.6K
09:19 51,483.17 51,491.97 51,473.89 51,473.89 215.5K
09:20 51,472.26 51,482.06 51,458.16 51,482.06 128.3K
09:21 51,480.94 51,499.61 51,478.64 51,499.37 84.1K
09:22 51,486.02 51,490.70 51,482.81 51,488.62 84.9K
09:23 51,488.79 51,498.39 51,486.90 51,492.83 85.7K
09:24 51,491.74 51,491.74 51,462.65 51,463.37 187.5K
09:25 51,463.66 51,464.74 51,420.27 51,420.27 239.0K
09:26 51,419.83 51,441.08 51,419.83 51,432.74 1,187.2K
09:27 51,440.43 51,451.07 51,419.12 51,442.53 180.7K
09:28 51,449.48 51,457.09 51,442.55 51,455.01 133.4K
09:29 51,454.48 51,481.93 51,445.67 51,481.47 236.6K
09:30 51,480.43 51,536.08 51,480.43 51,533.59 271.4K
09:31 51,534.98 51,547.70 51,522.24 51,538.50 146.6K
09:32 51,536.15 51,536.15 51,472.70 51,487.11 348.3K
09:33 51,484.55 51,493.67 51,476.36 51,476.36 219.0K
09:34 51,479.50 51,479.50 51,429.80 51,436.88 218.2K
09:35 51,437.62 51,479.42 51,437.62 51,468.79 274.3K
09:36 51,468.35 51,490.00 51,466.39 51,466.39 282.4K
09:37 51,465.77 51,475.66 51,459.63 51,475.66 128.0K
09:38 51,478.19 51,478.19 51,466.53 51,473.30 99.2K
09:39 51,475.68 51,492.60 51,475.68 51,489.62 114.0K
09:40 51,497.87 51,508.84 51,476.86 51,478.79 297.6K
09:41 51,479.15 51,499.23 51,460.53 51,486.79 240.4K
09:42 51,488.44 51,488.44 51,472.08 51,482.34 113.7K
09:43 51,484.24 51,486.39 51,418.27 51,429.79 278.8K
09:44 51,430.72 51,463.63 51,430.72 51,457.51 134.2K
09:45 51,462.33 51,473.62 51,462.33 51,471.71 169.9K
09:46 51,470.29 51,477.05 51,436.01 51,446.08 745.5K
09:47 51,431.06 51,465.92 51,413.43 51,418.19 833.0K
09:48 51,424.76 51,439.07 51,423.86 51,427.92 132.2K
09:49 51,435.34 51,450.59 51,406.34 51,407.06 291.2K
09:50 51,413.26 51,434.73 51,407.69 51,423.14 124.0K
09:51 51,427.93 51,449.55 51,425.12 51,449.55 158.0K
09:52 51,451.20 51,484.62 51,451.20 51,484.62 324.4K
09:53 51,485.43 51,496.90 51,481.96 51,496.02 193.8K
09:54 51,491.79 51,491.79 51,476.58 51,480.00 252.3K
09:55 51,479.70 51,482.00 51,408.63 51,409.24 275.3K
09:56 51,413.12 51,416.02 51,388.10 51,411.28 188.4K
09:57 51,413.15 51,414.36 51,358.64 51,369.60 266.5K
09:58 51,369.78 51,392.27 51,369.78 51,392.27 152.5K
09:59 51,395.45 51,396.49 51,384.99 51,388.17 317.1K
10:00 51,388.05 51,408.82 51,388.05 51,399.52 1,376.0K
10:01 51,405.12 51,419.88 51,393.82 51,419.88 294.2K
10:02 51,421.50 51,422.19 51,400.79 51,408.30 1,159.3K
10:03 51,416.31 51,416.31 51,375.01 51,375.01 117.7K
10:04 51,375.34 51,376.73 51,363.56 51,373.03 120.7K
10:05 51,369.81 51,377.55 51,301.82 51,312.76 261.5K
10:06 51,312.10 51,336.58 51,312.10 51,336.58 127.9K
10:07 51,342.83 51,353.60 51,339.56 51,343.97 133.9K
10:08 51,337.92 51,339.98 51,309.98 51,309.98 392.7K
10:09 51,308.74 51,334.00 51,308.74 51,333.65 165.0K
10:10 51,335.93 51,366.49 51,334.37 51,339.72 329.1K
10:11 51,344.21 51,350.38 51,334.11 51,346.91 124.8K
10:12 51,345.38 51,347.10 51,296.12 51,309.16 453.1K
10:13 51,309.37 51,314.28 51,291.56 51,308.62 216.8K
10:14 51,291.46 51,321.13 51,291.46 51,320.32 662.4K
10:15 51,318.52 51,332.02 51,311.03 51,328.23 115.1K
10:16 51,330.23 51,335.12 51,306.61 51,317.35 197.0K
10:17 51,312.80 51,352.82 51,276.00 51,343.13 497.3K
10:18 51,350.63 51,358.94 51,329.44 51,358.94 446.4K
10:19 51,363.13 51,390.30 51,363.13 51,370.93 218.0K
10:20 51,367.91 51,375.61 51,362.63 51,372.94 169.1K
10:21 51,371.87 51,385.73 51,371.87 51,377.65 250.5K
10:22 51,379.98 51,393.90 51,376.69 51,385.32 1,340.7K
10:23 51,385.32 51,398.07 51,315.98 51,315.98 447.0K
10:24 51,310.58 51,350.14 51,306.06 51,342.33 289.5K
10:25 51,340.64 51,356.18 51,340.64 51,356.18 256.2K
10:26 51,355.31 51,359.25 51,343.77 51,353.28 190.1K
10:27 51,354.52 51,360.00 51,349.36 51,358.64 167.1K
10:28 51,353.73 51,354.02 51,330.15 51,330.51 284.1K
10:29 51,333.35 51,341.60 51,325.11 51,335.85 120.3K
10:30 51,335.78 51,335.78 51,267.84 51,270.67 344.3K
10:31 51,274.22 51,310.31 51,274.22 51,309.64 188.1K
10:32 51,309.98 51,347.53 51,309.98 51,347.53 407.7K
10:33 51,354.83 51,374.26 51,354.83 51,360.84 219.6K
10:34 51,359.89 51,372.74 51,358.71 51,366.15 181.3K
10:35 51,365.65 51,373.79 51,336.56 51,336.56 185.5K
10:36 51,345.73 51,345.73 51,317.39 51,325.31 401.0K
10:37 51,317.07 51,325.16 51,316.82 51,325.16 483.6K
10:38 51,325.34 51,328.48 51,319.45 51,325.74 89.6K
10:39 51,319.11 51,328.31 51,316.35 51,328.31 343.2K
10:40 51,328.95 51,349.43 51,308.95 51,310.67 269.6K
10:41 51,318.07 51,362.87 51,318.07 51,344.54 149.4K
10:42 51,348.88 51,348.88 51,330.40 51,330.40 238.8K
10:43 51,329.76 51,344.83 51,329.76 51,340.25 211.3K
10:44 51,336.98 51,339.00 51,324.27 51,324.34 113.3K
10:45 51,335.91 51,357.88 51,333.53 51,353.88 322.4K
10:46 51,359.66 51,368.55 51,352.84 51,364.19 219.7K
10:47 51,364.18 51,377.65 51,360.99 51,371.46 129.0K
10:48 51,372.70 51,380.95 51,370.00 51,380.95 112.5K
10:49 51,380.77 51,393.24 51,375.82 51,382.85 244.1K
10:50 51,383.53 51,392.94 51,381.17 51,383.89 223.5K
10:51 51,383.90 51,393.91 51,377.70 51,379.74 180.1K
10:52 51,379.61 51,395.18 51,379.61 51,389.98 156.9K
10:53 51,393.92 51,402.68 51,393.92 51,396.28 386.8K
10:54 51,401.90 51,402.37 51,379.85 51,380.00 89.1K
10:55 51,380.84 51,392.81 51,375.57 51,392.81 141.7K
10:56 51,393.38 51,397.43 51,383.22 51,388.87 237.7K
10:57 51,389.62 51,389.62 51,372.00 51,380.05 197.1K
10:58 51,382.46 51,385.49 51,375.49 51,375.49 187.5K
10:59 51,382.31 51,392.84 51,372.18 51,373.16 183.6K
11:00 51,373.61 51,388.39 51,366.87 51,369.95 162.4K
11:01 51,372.44 51,376.78 51,356.56 51,364.16 631.2K
11:02 51,363.48 51,372.89 51,358.56 51,372.89 278.3K
11:03 51,376.54 51,376.91 51,367.42 51,375.35 163.4K
11:04 51,376.36 51,376.36 51,361.01 51,375.01 205.8K
11:05 51,367.21 51,375.70 51,361.38 51,368.04 267.5K
11:06 51,376.92 51,391.19 51,372.27 51,389.95 739.7K
11:07 51,394.53 51,422.68 51,389.68 51,421.91 190.7K
11:08 51,423.00 51,441.73 51,422.66 51,441.73 278.3K
11:09 51,450.04 51,453.82 51,431.53 51,438.85 517.6K
11:10 51,439.73 51,462.59 51,437.77 51,455.32 255.5K
11:11 51,455.43 51,475.90 51,455.43 51,475.14 188.7K
11:12 51,479.03 51,489.84 51,479.03 51,489.06 299.4K
11:13 51,488.23 51,496.24 51,484.35 51,490.20 355.6K
11:14 51,487.71 51,498.69 51,453.99 51,457.21 472.7K
11:15 51,456.66 51,477.92 51,456.66 51,471.28 311.8K
11:16 51,472.59 51,472.59 51,460.53 51,465.17 204.1K
11:17 51,464.18 51,470.77 51,458.06 51,465.74 116.5K
11:18 51,466.23 51,466.23 51,444.42 51,446.67 1,250.6K
11:19 51,447.86 51,447.86 51,397.10 51,401.54 332.2K
11:20 51,412.43 51,415.42 51,404.42 51,404.50 238.7K
11:21 51,408.00 51,423.61 51,403.84 51,423.61 194.7K
11:22 51,423.61 51,433.54 51,422.17 51,424.33 230.9K
11:23 51,425.61 51,432.06 51,412.92 51,427.69 358.3K
11:24 51,424.27 51,429.64 51,414.92 51,415.32 208.1K
11:25 51,413.83 51,413.83 51,381.82 51,398.24 450.4K
11:26 51,392.93 51,403.84 51,386.64 51,394.72 267.2K
11:27 51,397.08 51,402.50 51,394.70 51,398.66 140.2K
11:28 51,398.76 51,408.42 51,394.98 51,408.42 147.1K
11:29 51,408.33 51,408.37 51,396.64 51,396.64 174.2K
11:30 51,393.65 51,394.94 51,380.01 51,388.69 711.0K
11:31 51,386.43 51,395.74 51,378.27 51,390.55 253.6K
11:32 51,390.55 51,405.35 51,390.55 51,396.14 175.3K
11:33 51,393.11 51,400.18 51,376.17 51,379.84 305.4K
11:34 51,380.67 51,384.64 51,364.46 51,369.63 224.0K
11:35 51,364.37 51,378.10 51,355.18 51,366.86 342.0K
11:36 51,367.26 51,376.22 51,366.67 51,370.72 193.9K
11:37 51,370.38 51,374.40 51,365.69 51,365.69 112.2K
11:38 51,362.38 51,382.01 51,361.84 51,379.14 415.0K
11:39 51,384.35 51,396.25 51,383.85 51,390.16 231.2K
11:40 51,392.55 51,396.39 51,353.57 51,353.57 418.5K
11:41 51,357.19 51,385.63 51,357.19 51,384.07 1,501.2K
11:42 51,383.80 51,385.44 51,349.11 51,351.80 301.3K
11:43 51,353.45 51,382.50 51,353.00 51,354.18 433.4K
11:44 51,344.12 51,344.12 51,290.66 51,290.66 429.6K
11:45 51,292.22 51,292.59 51,265.32 51,280.69 611.6K
11:46 51,276.51 51,285.02 51,275.69 51,282.85 370.0K
11:47 51,280.19 51,293.18 51,272.98 51,291.81 576.0K
11:48 51,283.72 51,283.72 51,273.95 51,277.78 190.1K
11:49 51,281.49 51,291.05 51,255.35 51,257.54 649.5K
11:50 51,262.68 51,267.07 51,255.61 51,260.61 422.3K
11:51 51,265.14 51,270.10 51,253.01 51,253.01 184.4K
11:52 51,250.93 51,275.01 51,249.83 51,275.01 392.0K
11:53 51,272.87 51,307.16 51,272.29 51,305.04 242.0K
11:54 51,305.72 51,305.72 51,294.69 51,294.69 109.4K
11:55 51,296.35 51,308.69 51,294.92 51,302.66 343.1K
11:56 51,302.59 51,306.90 51,254.56 51,273.10 751.5K
11:57 51,269.76 51,272.78 51,265.06 51,270.01 151.0K
11:58 51,271.50 51,279.27 51,266.71 51,272.86 502.6K
11:59 51,272.35 51,285.67 51,272.35 51,285.67 233.0K
12:00 51,284.71 51,317.60 51,284.71 51,305.56 689.1K
12:01 51,307.70 51,327.40 51,307.43 51,319.62 531.9K
12:02 51,318.16 51,340.91 51,318.16 51,337.57 155.2K
12:03 51,336.79 51,340.04 51,295.33 51,295.33 439.1K
12:04 51,296.00 51,310.23 51,289.06 51,305.40 359.6K
12:05 51,305.79 51,337.09 51,305.79 51,331.87 376.8K
12:06 51,327.27 51,344.05 51,322.91 51,324.50 298.2K
12:07 51,332.40 51,333.56 51,294.98 51,307.06 403.5K
12:08 51,305.37 51,315.58 51,304.38 51,311.48 170.4K
12:09 51,311.08 51,311.08 51,301.41 51,306.15 119.0K
12:10 51,306.71 51,308.59 51,283.41 51,283.91 355.9K
12:11 51,293.74 51,293.74 51,258.61 51,260.50 180.6K
12:12 51,263.35 51,263.35 51,215.18 51,259.05 400.8K
12:13 51,259.38 51,278.53 51,237.45 51,278.53 1,792.7K
12:14 51,281.35 51,282.64 51,264.73 51,282.64 548.8K
12:15 51,284.68 51,284.68 51,256.65 51,256.65 287.3K
12:16 51,260.94 51,288.55 51,260.94 51,285.32 567.1K
12:17 51,285.75 51,292.55 51,283.06 51,292.26 79.0K
12:18 51,292.68 51,298.05 51,291.34 51,293.99 376.0K
12:19 51,281.32 51,289.87 51,239.48 51,247.54 962.8K
12:20 51,247.18 51,274.29 51,247.18 51,266.89 309.4K
12:21 51,261.39 51,271.76 51,255.73 51,258.78 380.2K
12:22 51,264.91 51,266.25 51,204.61 51,220.88 1,280.3K
12:23 51,220.57 51,236.37 51,219.85 51,229.37 404.9K
12:24 51,227.44 51,233.98 51,221.68 51,231.85 168.1K
12:25 51,233.73 51,236.98 51,160.89 51,209.13 448.6K
12:26 51,200.22 51,205.96 51,191.52 51,201.63 232.7K
12:27 51,203.18 51,216.61 51,168.68 51,190.41 626.9K
12:28 51,191.18 51,191.18 51,176.87 51,176.87 158.3K
12:29 51,180.78 51,184.33 51,163.40 51,172.28 323.1K
12:30 51,170.30 51,170.81 51,146.94 51,152.38 299.7K
12:31 51,152.31 51,153.92 51,115.72 51,132.61 325.6K
12:32 51,143.95 51,144.49 51,114.12 51,118.99 1,091.7K
12:33 51,132.28 51,148.33 51,105.00 51,112.12 279.6K
12:34 51,138.67 51,154.12 51,134.59 51,144.59 236.2K
12:35 51,152.44 51,153.82 51,144.52 51,148.45 156.1K
12:36 51,147.31 51,147.31 51,131.39 51,142.80 287.7K
12:37 51,146.15 51,158.04 51,117.94 51,153.85 2,444.8K
12:38 51,150.00 51,165.44 51,146.52 51,165.44 277.7K
12:39 51,170.14 51,181.16 51,167.77 51,173.50 899.8K
12:40 51,181.63 51,187.34 51,135.33 51,160.57 477.9K
12:41 51,174.75 51,185.22 51,165.47 51,176.46 272.5K
12:42 51,175.98 51,181.66 51,136.59 51,152.48 341.9K
12:43 51,152.52 51,163.70 51,130.41 51,130.41 282.1K
12:44 51,127.90 51,127.90 51,083.40 51,089.33 160.8K
12:45 51,090.27 51,124.77 51,079.28 51,124.77 463.2K
12:46 51,161.60 51,162.36 51,107.24 51,115.45 242.6K
12:47 51,115.31 51,140.26 51,113.44 51,134.29 187.6K
12:48 51,136.10 51,136.10 51,113.72 51,113.72 196.1K
12:49 51,111.71 51,111.71 51,067.54 51,094.13 286.0K
12:50 51,092.28 51,104.03 51,073.74 51,090.51 438.2K
12:51 51,089.64 51,113.21 51,088.10 51,089.21 103.9K
12:52 51,083.41 51,095.37 51,072.68 51,077.17 134.3K
12:53 51,078.07 51,100.55 51,060.67 51,060.67 522.7K
12:54 51,061.72 51,107.36 51,061.72 51,094.41 1,245.3K
12:55 51,097.72 51,119.15 51,097.72 51,115.65 243.6K
12:56 51,116.14 51,120.36 51,098.18 51,106.59 150.3K
12:57 51,102.77 51,113.59 51,088.21 51,088.21 398.1K
12:58 51,089.18 51,095.77 51,082.97 51,095.77 176.4K
12:59 51,096.50 51,098.04 51,084.89 51,098.04 231.0K
13:00 51,087.04 51,111.95 51,084.52 51,111.95 500.7K
13:01 51,111.28 51,168.90 51,111.28 51,168.90 293.2K
13:02 51,160.72 51,190.52 51,144.64 51,157.10 526.1K
13:03 51,164.03 51,164.03 51,139.70 51,147.37 258.5K
13:04 51,147.91 51,153.74 51,133.56 51,143.10 509.1K
13:05 51,143.61 51,147.62 51,131.61 51,141.29 340.7K
13:06 51,137.27 51,162.59 51,137.27 51,153.94 410.6K
13:07 51,143.21 51,162.50 51,143.21 51,155.06 174.9K
13:08 51,150.83 51,163.75 51,150.35 51,159.39 325.1K
13:09 51,159.41 51,170.67 51,108.81 51,138.83 241.2K
13:10 51,137.32 51,149.29 51,136.40 51,147.52 325.2K
13:11 51,146.43 51,152.01 51,134.30 51,147.00 245.6K
13:12 51,145.80 51,170.60 51,145.80 51,170.48 212.3K
13:13 51,171.23 51,177.33 51,164.70 51,166.92 291.8K
13:14 51,168.21 51,168.21 51,095.47 51,111.87 350.3K
13:15 51,124.92 51,145.34 51,124.92 51,141.96 166.3K
13:16 51,143.99 51,160.56 51,143.99 51,160.56 275.1K
13:17 51,153.33 51,155.86 51,135.00 51,149.62 158.9K
13:18 51,147.95 51,147.95 51,098.60 51,117.34 334.7K
13:19 51,127.07 51,136.12 51,121.65 51,134.89 227.5K
13:20 51,135.09 51,145.93 51,128.49 51,143.74 212.9K
13:21 51,148.11 51,148.11 51,098.28 51,118.98 289.9K
13:22 51,122.06 51,131.38 51,119.32 51,128.50 175.9K
13:23 51,131.60 51,158.34 51,116.98 51,158.34 211.8K
13:24 51,155.46 51,170.29 51,140.07 51,156.91 655.6K
13:25 51,149.53 51,162.75 51,147.34 51,156.69 547.9K
13:26 51,153.32 51,184.41 51,152.98 51,176.71 350.6K
13:27 51,176.05 51,182.42 51,148.71 51,148.71 319.7K
13:28 51,155.59 51,155.59 51,140.83 51,142.87 144.7K
13:29 51,142.46 51,160.17 51,141.37 51,156.95 144.9K
13:30 51,152.40 51,153.81 51,140.90 51,145.07 173.2K
13:31 51,144.73 51,144.73 51,119.12 51,126.78 735.0K
13:32 51,130.05 51,132.61 51,100.57 51,118.49 706.0K
13:33 51,118.69 51,123.26 51,103.37 51,107.66 123.6K
13:34 51,107.48 51,112.20 51,090.11 51,090.11 316.4K
13:35 51,090.59 51,090.59 51,073.03 51,081.34 253.3K
13:36 51,081.62 51,087.63 51,050.24 51,050.24 214.0K
13:37 51,052.03 51,052.76 51,007.08 51,007.08 534.7K
13:38 51,007.56 51,029.92 51,005.72 51,029.92 215.6K
13:39 51,029.70 51,034.00 51,018.23 51,030.09 132.2K
13:40 51,025.13 51,047.73 51,025.13 51,045.06 261.6K
13:41 51,048.19 51,060.49 51,048.19 51,058.29 257.6K
13:42 51,057.52 51,071.42 51,053.36 51,069.67 225.2K
13:43 51,071.69 51,074.45 51,062.19 51,064.36 218.9K
13:44 51,069.15 51,069.23 51,017.74 51,021.33 511.0K
13:45 51,035.07 51,036.25 51,003.10 51,003.10 267.5K
13:46 50,959.21 50,988.19 50,958.92 50,986.78 566.7K
13:47 50,982.27 50,993.70 50,979.95 50,982.84 235.8K
13:48 50,985.16 50,986.03 50,952.68 50,974.94 347.3K
13:49 50,975.98 51,003.76 50,975.98 51,003.76 305.5K
13:50 50,970.35 50,990.05 50,970.35 50,988.96 312.4K
13:51 50,988.96 50,991.37 50,978.87 50,988.54 216.3K
13:52 50,988.16 50,995.12 50,956.95 50,962.75 481.3K
13:53 50,966.37 50,968.59 50,951.44 50,968.59 249.3K
13:54 50,958.54 50,965.97 50,909.12 50,936.55 316.1K
13:55 50,938.35 50,939.35 50,923.15 50,931.65 185.8K
13:56 50,923.65 50,940.82 50,923.65 50,936.57 328.4K
13:57 50,939.15 50,942.95 50,932.01 50,939.26 389.8K
13:58 50,941.07 50,954.06 50,925.22 50,937.24 489.7K
13:59 50,934.42 50,937.51 50,925.20 50,925.70 1,237.9K
14:00 50,925.97 50,947.40 50,925.97 50,947.02 239.1K
14:01 50,948.94 50,983.61 50,945.76 50,983.61 220.7K
14:02 50,985.71 50,986.08 50,940.83 50,957.70 498.2K
14:03 50,959.62 50,963.93 50,942.05 50,951.69 556.3K
14:04 50,951.86 50,951.86 50,919.03 50,950.32 497.1K
14:05 50,950.32 50,960.58 50,945.53 50,945.53 310.6K
14:06 50,954.07 50,976.45 50,954.07 50,975.75 272.1K
14:07 50,975.82 50,975.82 50,936.18 50,952.98 319.4K
14:08 50,953.04 50,981.29 50,934.42 50,936.49 287.1K
14:09 50,937.20 50,958.59 50,937.20 50,949.53 283.5K
14:10 50,957.94 50,957.94 50,929.70 50,929.70 343.1K
14:11 50,930.01 50,930.01 50,911.95 50,911.95 310.1K
14:12 50,913.84 50,919.22 50,901.55 50,911.98 218.2K
14:13 50,912.59 50,912.59 50,901.75 50,905.73 148.7K
14:14 50,906.99 50,911.95 50,875.34 50,875.34 440.2K
14:15 50,879.02 50,884.87 50,862.64 50,863.87 451.7K
14:16 50,863.45 50,879.03 50,856.31 50,873.32 478.7K
14:17 50,880.59 50,890.95 50,877.01 50,890.95 265.0K
14:18 50,889.99 50,889.99 50,855.60 50,856.78 468.9K
14:19 50,856.64 50,921.10 50,856.64 50,921.10 329.2K
14:20 50,920.80 50,939.80 50,916.85 50,939.80 283.3K
14:21 50,936.67 50,963.11 50,935.49 50,963.11 357.1K
14:22 50,962.81 50,962.81 50,912.70 50,932.38 320.9K
14:23 50,931.10 50,955.15 50,931.10 50,945.40 317.9K
14:24 50,929.06 50,948.36 50,922.06 50,924.85 401.1K
14:25 50,927.17 50,943.98 50,915.99 50,937.77 246.8K
14:26 50,914.30 50,918.83 50,870.82 50,883.81 872.0K
14:27 50,883.87 50,894.62 50,869.81 50,894.62 449.1K
14:28 50,892.51 50,907.63 50,892.06 50,900.67 325.6K
14:29 50,905.96 50,913.43 50,880.30 50,880.30 381.6K
14:30 50,892.47 50,904.48 50,848.09 50,878.13 329.5K
14:31 50,843.14 50,918.56 50,843.14 50,886.21 520.5K
14:32 50,881.49 50,899.55 50,867.29 50,892.42 316.8K
14:33 50,893.86 50,900.05 50,873.38 50,875.52 318.9K
14:34 50,878.19 50,878.65 50,860.85 50,863.58 536.6K
14:35 50,863.97 50,864.13 50,837.17 50,847.48 815.5K
14:36 50,842.42 50,849.42 50,804.12 50,812.15 465.4K
14:37 50,812.57 50,829.11 50,809.53 50,818.37 395.4K
14:38 50,818.60 50,835.25 50,808.34 50,828.47 520.5K
14:39 50,827.19 50,843.44 50,821.65 50,836.88 665.8K
14:40 50,823.50 50,838.04 50,823.50 50,829.62 1,039.6K
14:41 50,835.75 50,835.75 50,819.37 50,831.84 1,014.8K
14:42 50,832.44 50,848.85 50,832.44 50,847.31 1,813.5K
14:43 50,846.92 50,846.92 50,837.44 50,843.81 1,243.8K
14:44 50,846.21 50,852.63 50,839.29 50,840.27 1,561.7K
14:45 50,842.01 50,843.80 50,819.28 50,819.99 1,444.4K
14:46 50,820.46 50,820.69 50,785.03 50,796.43 1,396.0K
14:47 50,797.40 50,814.24 50,785.92 50,813.29 1,089.9K
14:48 50,822.52 50,873.05 50,821.14 50,867.31 1,521.4K
14:49 50,868.18 50,892.74 50,862.27 50,892.74 1,581.7K
14:50 50,894.74 50,894.74 50,863.70 50,864.47 1,821.7K
14:51 50,863.03 50,874.44 50,854.34 50,867.25 1,853.4K
14:52 50,864.69 50,878.79 50,840.14 50,850.69 2,769.6K
14:53 50,851.07 50,859.73 50,836.59 50,848.11 2,047.6K
14:54 50,858.50 50,861.25 50,832.87 50,837.26 2,161.9K
14:55 50,836.38 50,838.21 50,820.61 50,827.31 1,515.1K
14:56 50,833.89 50,847.38 50,822.49 50,839.53 1,770.3K
14:57 50,839.67 50,856.32 50,828.47 50,833.16 1,950.1K
14:58 50,833.04 50,833.04 50,805.52 50,825.45 1,662.5K
14:59 50,831.38 50,844.98 50,802.47 50,805.29 85,260.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available