S&P/BMV IPC

MXX
🏛️ mexico →
60,215.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 50,414.44 50,428.46 50,315.33 50,325.68 343.1K
08:31 50,317.52 50,321.89 50,277.45 50,285.29 33.1K
08:32 50,273.77 50,274.74 50,223.52 50,223.52 46.4K
08:33 50,233.70 50,262.29 50,219.43 50,223.20 90.8K
08:34 50,221.40 50,272.69 50,221.36 50,272.69 179.4K
08:35 50,271.33 50,276.90 50,258.12 50,263.44 80.0K
08:36 50,263.44 50,286.76 50,263.44 50,276.31 109.1K
08:37 50,280.20 50,323.77 50,280.20 50,317.12 48.7K
08:38 50,314.61 50,401.21 50,312.09 50,398.48 94.5K
08:39 50,399.57 50,399.57 50,371.75 50,371.75 27.0K
08:40 50,371.00 50,381.55 50,360.38 50,378.76 63.2K
08:41 50,378.61 50,409.22 50,366.34 50,405.22 68.6K
08:42 50,405.22 50,415.32 50,376.73 50,400.47 202.3K
08:43 50,400.47 50,403.75 50,377.13 50,391.70 159.8K
08:44 50,389.66 50,393.15 50,378.95 50,382.24 34.3K
08:45 50,381.48 50,385.87 50,345.61 50,348.87 220.8K
08:46 50,349.60 50,357.61 50,339.34 50,347.63 225.3K
08:47 50,337.34 50,349.55 50,311.74 50,311.74 393.4K
08:48 50,309.61 50,345.77 50,304.19 50,306.08 192.2K
08:49 50,303.70 50,331.06 50,297.83 50,298.30 181.5K
08:50 50,298.98 50,314.36 50,295.88 50,314.36 1,297.1K
08:51 50,313.67 50,352.07 50,309.86 50,320.90 206.7K
08:52 50,323.66 50,325.25 50,305.88 50,305.88 299.4K
08:53 50,305.88 50,307.82 50,288.03 50,298.01 262.7K
08:54 50,300.97 50,300.97 50,276.17 50,276.17 605.7K
08:55 50,278.57 50,301.10 50,271.17 50,299.22 191.8K
08:56 50,284.97 50,306.94 50,284.97 50,299.40 1,111.5K
08:57 50,299.53 50,308.55 50,294.63 50,294.72 212.5K
08:58 50,293.22 50,293.85 50,277.15 50,293.85 101.3K
08:59 50,305.65 50,350.62 50,305.65 50,348.74 225.4K
09:00 50,350.08 50,373.95 50,348.54 50,368.45 313.0K
09:01 50,368.69 50,376.80 50,338.40 50,362.21 63.7K
09:02 50,353.23 50,369.39 50,333.70 50,345.09 267.0K
09:03 50,341.06 50,343.16 50,311.95 50,338.22 97.1K
09:04 50,346.73 50,346.73 50,313.57 50,330.48 112.6K
09:05 50,329.45 50,348.58 50,329.45 50,348.58 234.9K
09:06 50,353.07 50,368.60 50,345.03 50,363.49 429.0K
09:07 50,364.51 50,368.88 50,343.40 50,355.98 405.2K
09:08 50,350.43 50,368.76 50,334.72 50,340.55 135.6K
09:09 50,338.27 50,363.10 50,338.27 50,363.10 185.1K
09:10 50,360.43 50,394.63 50,360.43 50,394.63 119.4K
09:11 50,401.20 50,437.40 50,398.99 50,437.40 1,305.5K
09:12 50,445.61 50,446.59 50,390.99 50,390.99 305.2K
09:13 50,384.23 50,390.24 50,374.23 50,383.68 261.9K
09:14 50,384.00 50,401.79 50,373.57 50,397.39 244.7K
09:15 50,387.13 50,419.30 50,387.13 50,409.68 349.9K
09:16 50,411.38 50,411.38 50,342.60 50,342.60 216.4K
09:17 50,342.79 50,351.18 50,298.50 50,298.87 382.1K
09:18 50,283.51 50,306.76 50,283.51 50,296.47 276.1K
09:19 50,296.33 50,305.34 50,287.19 50,291.89 336.3K
09:20 50,283.59 50,293.27 50,274.89 50,277.94 321.0K
09:21 50,278.32 50,279.56 50,174.46 50,174.46 197.6K
09:22 50,173.21 50,243.55 50,173.21 50,234.72 1,771.0K
09:23 50,238.29 50,238.29 50,219.21 50,223.92 110.9K
09:24 50,217.13 50,240.20 50,212.13 50,220.33 341.8K
09:25 50,195.92 50,210.59 50,164.40 50,164.40 220.7K
09:26 50,165.01 50,168.26 50,127.22 50,139.49 626.5K
09:27 50,135.17 50,139.49 50,107.27 50,121.47 234.8K
09:28 50,121.30 50,149.57 50,114.91 50,143.14 169.4K
09:29 50,150.24 50,162.05 50,141.06 50,160.81 175.2K
09:30 50,166.64 50,172.27 50,085.81 50,091.61 437.6K
09:31 50,085.32 50,096.10 50,071.10 50,094.80 227.4K
09:32 50,096.35 50,139.98 50,096.35 50,139.79 172.0K
09:33 50,133.41 50,154.08 50,133.41 50,144.99 102.9K
09:34 50,148.73 50,182.14 50,147.42 50,182.14 307.0K
09:35 50,182.37 50,224.90 50,177.68 50,221.33 398.2K
09:36 50,218.28 50,228.28 50,212.34 50,223.50 175.6K
09:37 50,231.33 50,261.83 50,231.33 50,261.83 156.1K
09:38 50,259.70 50,293.86 50,259.61 50,289.31 175.4K
09:39 50,278.45 50,285.31 50,277.17 50,279.10 117.4K
09:40 50,282.44 50,314.97 50,278.61 50,314.97 175.2K
09:41 50,320.72 50,335.26 50,313.43 50,327.16 265.3K
09:42 50,325.97 50,343.34 50,310.97 50,310.97 161.6K
09:43 50,316.62 50,330.23 50,314.86 50,329.70 165.7K
09:44 50,332.18 50,332.18 50,310.77 50,314.75 123.4K
09:45 50,311.17 50,311.19 50,271.13 50,271.14 345.8K
09:46 50,275.37 50,307.59 50,275.37 50,307.59 140.4K
09:47 50,307.73 50,310.59 50,273.86 50,277.94 162.7K
09:48 50,278.62 50,302.84 50,276.88 50,302.42 336.9K
09:49 50,305.96 50,307.71 50,288.78 50,292.01 283.1K
09:50 50,289.33 50,291.75 50,273.90 50,281.44 317.6K
09:51 50,283.29 50,288.82 50,272.81 50,288.82 263.6K
09:52 50,286.83 50,293.49 50,276.94 50,276.94 64.4K
09:53 50,269.93 50,269.93 50,256.20 50,256.20 94.9K
09:54 50,256.05 50,256.14 50,244.69 50,256.14 127.3K
09:55 50,245.54 50,287.45 50,243.27 50,287.45 313.3K
09:56 50,286.96 50,297.56 50,282.67 50,292.37 100.9K
09:57 50,290.70 50,297.70 50,283.63 50,290.01 246.4K
09:58 50,290.20 50,309.83 50,288.44 50,309.83 134.7K
09:59 50,313.49 50,336.41 50,313.49 50,329.87 136.9K
10:00 50,329.90 50,335.75 50,320.05 50,334.29 732.7K
10:01 50,328.43 50,346.16 50,320.52 50,344.80 181.0K
10:02 50,345.45 50,356.91 50,343.04 50,353.30 122.4K
10:03 50,357.01 50,365.12 50,348.47 50,365.12 1,761.3K
10:04 50,367.35 50,377.65 50,357.39 50,364.83 340.3K
10:05 50,358.29 50,375.60 50,352.24 50,375.60 234.3K
10:06 50,377.53 50,379.86 50,370.46 50,378.42 270.7K
10:07 50,379.16 50,382.89 50,364.88 50,369.40 273.6K
10:08 50,369.84 50,396.75 50,369.35 50,392.52 243.7K
10:09 50,393.27 50,393.72 50,384.02 50,385.42 332.5K
10:10 50,377.09 50,387.27 50,371.69 50,382.57 304.1K
10:11 50,384.77 50,393.84 50,384.77 50,390.38 170.8K
10:12 50,391.96 50,405.74 50,391.96 50,399.19 315.6K
10:13 50,400.37 50,415.43 50,380.82 50,380.82 266.3K
10:14 50,379.47 50,417.77 50,376.11 50,417.77 210.3K
10:15 50,417.82 50,435.71 50,417.82 50,423.04 205.4K
10:16 50,419.76 50,441.65 50,419.76 50,438.76 151.2K
10:17 50,442.83 50,465.22 50,434.71 50,455.04 123.5K
10:18 50,455.78 50,457.35 50,424.13 50,432.45 332.9K
10:19 50,431.92 50,431.92 50,406.22 50,406.22 338.4K
10:20 50,414.67 50,435.59 50,414.67 50,423.16 233.6K
10:21 50,425.51 50,455.83 50,422.36 50,454.47 111.3K
10:22 50,449.95 50,480.46 50,449.95 50,480.46 529.8K
10:23 50,478.93 50,495.93 50,475.36 50,495.93 213.5K
10:24 50,496.00 50,561.89 50,495.91 50,561.89 327.8K
10:25 50,569.12 50,575.21 50,553.55 50,560.69 296.4K
10:26 50,559.49 50,579.36 50,559.49 50,563.26 242.0K
10:27 50,561.83 50,564.04 50,547.87 50,547.87 98.8K
10:28 50,548.64 50,563.33 50,542.79 50,563.33 108.6K
10:29 50,560.12 50,564.57 50,554.37 50,556.28 136.3K
10:30 50,550.96 50,556.46 50,534.05 50,538.27 169.8K
10:31 50,546.26 50,569.25 50,546.26 50,562.06 185.4K
10:32 50,563.84 50,563.84 50,534.60 50,534.60 229.6K
10:33 50,532.62 50,540.77 50,523.92 50,540.77 275.0K
10:34 50,538.29 50,556.35 50,534.95 50,554.95 325.7K
10:35 50,561.47 50,575.38 50,561.47 50,575.38 143.7K
10:36 50,574.67 50,579.09 50,561.59 50,561.59 303.9K
10:37 50,560.64 50,569.09 50,550.53 50,557.21 79.5K
10:38 50,560.40 50,575.72 50,560.40 50,569.40 112.0K
10:39 50,577.06 50,596.48 50,574.93 50,593.90 364.1K
10:40 50,601.40 50,618.83 50,594.94 50,613.58 157.7K
10:41 50,617.70 50,629.56 50,600.34 50,614.76 306.5K
10:42 50,607.00 50,612.93 50,593.27 50,603.63 184.3K
10:43 50,597.57 50,604.81 50,586.18 50,586.18 399.5K
10:44 50,587.08 50,592.51 50,578.61 50,580.29 209.8K
10:45 50,573.61 50,596.61 50,573.61 50,590.40 101.7K
10:46 50,587.99 50,589.35 50,581.50 50,582.57 315.6K
10:47 50,581.95 50,616.70 50,581.03 50,616.70 274.6K
10:48 50,612.71 50,636.90 50,612.71 50,636.90 330.8K
10:49 50,629.60 50,629.60 50,609.82 50,613.21 130.9K
10:50 50,611.41 50,611.41 50,585.08 50,585.72 314.6K
10:51 50,581.58 50,586.19 50,571.97 50,571.97 500.9K
10:52 50,576.25 50,606.98 50,576.10 50,606.93 200.4K
10:53 50,603.88 50,613.62 50,601.80 50,613.44 418.5K
10:54 50,613.77 50,625.00 50,594.25 50,607.17 182.5K
10:55 50,607.79 50,610.14 50,600.93 50,609.02 198.2K
10:56 50,598.32 50,624.25 50,598.32 50,616.73 781.8K
10:57 50,615.13 50,620.02 50,604.05 50,618.84 374.7K
10:58 50,618.36 50,630.11 50,608.18 50,614.90 353.2K
10:59 50,607.01 50,607.01 50,580.87 50,581.35 151.6K
11:00 50,578.43 50,614.79 50,578.43 50,611.18 276.2K
11:01 50,613.75 50,631.42 50,611.76 50,612.00 1,940.3K
11:02 50,606.59 50,633.89 50,606.59 50,626.68 110.4K
11:03 50,627.36 50,627.37 50,609.41 50,619.80 124.6K
11:04 50,616.99 50,619.36 50,593.42 50,593.42 182.7K
11:05 50,602.41 50,606.50 50,584.33 50,588.63 287.8K
11:06 50,588.46 50,592.50 50,573.39 50,573.39 113.9K
11:07 50,575.11 50,592.83 50,575.11 50,589.24 205.8K
11:08 50,591.02 50,594.60 50,572.60 50,594.60 130.4K
11:09 50,592.46 50,604.65 50,585.62 50,602.31 127.7K
11:10 50,601.44 50,604.89 50,580.11 50,583.68 169.1K
11:11 50,580.81 50,605.71 50,580.81 50,603.97 105.2K
11:12 50,604.00 50,609.09 50,600.64 50,602.57 231.3K
11:13 50,601.47 50,611.20 50,596.84 50,611.20 456.1K
11:14 50,613.65 50,619.96 50,608.76 50,619.96 127.4K
11:15 50,614.10 50,633.09 50,612.43 50,618.56 498.4K
11:16 50,620.60 50,624.82 50,608.36 50,612.23 162.3K
11:17 50,610.94 50,610.94 50,590.51 50,594.97 443.1K
11:18 50,593.14 50,622.60 50,593.14 50,610.32 367.1K
11:19 50,611.24 50,611.24 50,597.01 50,601.36 325.7K
11:20 50,600.55 50,615.73 50,599.56 50,599.56 745.2K
11:21 50,594.65 50,606.85 50,586.51 50,604.15 671.8K
11:22 50,604.85 50,612.44 50,598.70 50,605.95 132.5K
11:23 50,612.57 50,612.57 50,599.95 50,602.44 747.8K
11:24 50,608.44 50,610.73 50,596.56 50,596.56 802.8K
11:25 50,602.63 50,602.97 50,593.21 50,601.24 73.3K
11:26 50,599.70 50,604.03 50,595.43 50,601.69 1,138.4K
11:27 50,602.09 50,606.13 50,587.89 50,587.89 114.6K
11:28 50,591.46 50,593.23 50,563.75 50,564.13 454.1K
11:29 50,564.78 50,574.07 50,558.82 50,560.04 599.6K
11:30 50,562.37 50,573.06 50,555.61 50,561.67 115.3K
11:31 50,561.44 50,571.07 50,557.14 50,560.97 161.7K
11:32 50,563.96 50,564.30 50,546.27 50,546.27 114.0K
11:33 50,546.68 50,550.60 50,504.13 50,510.27 108.2K
11:34 50,512.75 50,526.02 50,510.65 50,525.57 279.3K
11:35 50,524.71 50,527.74 50,509.10 50,524.83 515.5K
11:36 50,525.37 50,536.00 50,525.37 50,530.20 103.6K
11:37 50,529.90 50,539.72 50,528.17 50,533.26 95.9K
11:38 50,528.53 50,528.53 50,511.01 50,513.46 133.6K
11:39 50,512.56 50,514.47 50,492.81 50,493.10 107.3K
11:40 50,498.17 50,498.17 50,473.02 50,473.71 121.8K
11:41 50,479.24 50,481.74 50,471.11 50,481.74 101.5K
11:42 50,490.12 50,495.70 50,478.65 50,480.49 212.7K
11:43 50,481.83 50,481.83 50,465.13 50,466.73 89.4K
11:44 50,470.56 50,471.03 50,463.42 50,463.42 129.4K
11:45 50,467.09 50,472.32 50,460.20 50,464.20 133.2K
11:46 50,465.50 50,468.38 50,452.73 50,452.95 291.6K
11:47 50,454.74 50,459.27 50,447.42 50,459.27 186.1K
11:48 50,458.63 50,493.17 50,458.63 50,487.63 417.6K
11:49 50,489.59 50,513.05 50,489.01 50,513.05 948.3K
11:50 50,515.76 50,535.79 50,513.04 50,533.62 184.3K
11:51 50,533.00 50,537.01 50,516.35 50,529.95 114.1K
11:52 50,529.13 50,534.15 50,525.18 50,531.15 85.1K
11:53 50,533.01 50,545.20 50,528.20 50,528.20 348.0K
11:54 50,528.10 50,558.43 50,527.98 50,558.43 204.6K
11:55 50,564.99 50,564.99 50,536.94 50,541.30 238.0K
11:56 50,545.62 50,554.18 50,540.76 50,548.83 82.2K
11:57 50,548.09 50,548.09 50,534.38 50,535.40 146.4K
11:58 50,540.41 50,548.78 50,538.18 50,539.60 198.0K
11:59 50,540.56 50,566.37 50,536.80 50,554.07 513.5K
12:00 50,562.79 50,562.79 50,545.12 50,549.47 385.3K
12:01 50,546.54 50,548.48 50,538.75 50,538.75 104.4K
12:02 50,538.64 50,540.17 50,527.81 50,527.81 110.7K
12:03 50,531.73 50,538.30 50,521.06 50,525.98 266.2K
12:04 50,519.73 50,533.97 50,519.73 50,527.10 76.5K
12:05 50,526.59 50,532.83 50,522.64 50,524.91 385.4K
12:06 50,531.79 50,538.34 50,523.19 50,523.45 362.5K
12:07 50,523.53 50,523.53 50,510.25 50,515.66 325.7K
12:08 50,513.02 50,520.13 50,512.02 50,515.82 92.1K
12:09 50,516.58 50,518.84 50,506.38 50,516.48 221.3K
12:10 50,517.76 50,522.84 50,510.06 50,516.86 114.6K
12:11 50,513.75 50,521.99 50,513.75 50,518.37 221.7K
12:12 50,519.56 50,524.93 50,514.93 50,516.27 87.9K
12:13 50,518.16 50,533.95 50,513.02 50,531.48 529.5K
12:14 50,533.71 50,538.04 50,526.17 50,535.10 372.5K
12:15 50,537.85 50,540.63 50,529.63 50,540.63 116.0K
12:16 50,539.05 50,545.53 50,534.83 50,545.53 110.1K
12:17 50,543.16 50,551.21 50,538.99 50,539.27 125.5K
12:18 50,544.09 50,550.34 50,538.87 50,550.34 348.9K
12:19 50,548.63 50,548.63 50,537.99 50,541.83 307.6K
12:20 50,536.73 50,540.45 50,532.43 50,537.65 154.7K
12:21 50,537.91 50,542.27 50,533.49 50,537.64 159.6K
12:22 50,532.18 50,555.43 50,532.18 50,542.25 434.3K
12:23 50,541.86 50,547.51 50,532.13 50,537.09 98.1K
12:24 50,531.59 50,531.59 50,510.17 50,512.64 116.5K
12:25 50,519.73 50,521.84 50,512.36 50,513.92 235.3K
12:26 50,516.61 50,529.29 50,507.45 50,529.29 227.8K
12:27 50,523.42 50,539.59 50,523.42 50,534.26 90.4K
12:28 50,541.70 50,541.70 50,532.32 50,535.02 199.2K
12:29 50,535.77 50,538.99 50,527.92 50,532.19 341.1K
12:30 50,530.64 50,533.49 50,517.11 50,524.01 161.1K
12:31 50,523.30 50,543.05 50,523.30 50,543.05 157.3K
12:32 50,526.63 50,534.05 50,523.37 50,530.60 193.9K
12:33 50,531.60 50,548.83 50,528.30 50,543.82 131.0K
12:34 50,552.88 50,572.11 50,552.88 50,568.92 226.9K
12:35 50,565.80 50,575.61 50,561.73 50,571.74 139.5K
12:36 50,571.47 50,571.47 50,542.26 50,544.61 145.5K
12:37 50,544.69 50,548.90 50,538.50 50,538.50 203.7K
12:38 50,538.79 50,540.24 50,526.30 50,526.30 100.0K
12:39 50,528.44 50,528.44 50,504.69 50,504.69 223.6K
12:40 50,512.33 50,532.41 50,512.33 50,532.41 419.7K
12:41 50,532.61 50,548.97 50,524.89 50,546.16 266.4K
12:42 50,542.87 50,555.25 50,538.24 50,538.24 232.0K
12:43 50,538.81 50,538.81 50,518.85 50,518.85 281.3K
12:44 50,524.17 50,524.17 50,506.86 50,512.05 149.4K
12:45 50,519.94 50,519.94 50,501.19 50,508.83 146.7K
12:46 50,506.45 50,506.45 50,488.65 50,492.41 113.7K
12:47 50,492.76 50,495.07 50,487.44 50,493.27 148.9K
12:48 50,492.37 50,493.89 50,485.92 50,486.30 116.8K
12:49 50,485.49 50,488.89 50,482.90 50,484.80 129.6K
12:50 50,483.13 50,485.57 50,466.12 50,475.18 321.5K
12:51 50,475.34 50,506.69 50,475.34 50,506.69 232.0K
12:52 50,508.69 50,516.65 50,508.14 50,515.69 135.2K
12:53 50,515.48 50,519.09 50,506.74 50,506.74 182.8K
12:54 50,504.46 50,510.09 50,499.01 50,505.03 189.9K
12:55 50,501.09 50,516.33 50,501.09 50,516.33 137.9K
12:56 50,528.61 50,530.22 50,513.96 50,530.07 232.0K
12:57 50,528.90 50,541.61 50,528.90 50,532.81 187.4K
12:58 50,544.76 50,549.46 50,534.50 50,534.50 103.2K
12:59 50,533.13 50,566.06 50,530.78 50,566.06 147.6K
13:00 50,564.49 50,564.49 50,545.36 50,548.27 278.5K
13:01 50,546.53 50,585.34 50,546.53 50,585.34 365.0K
13:02 50,596.36 50,599.15 50,594.37 50,594.94 107.1K
13:03 50,595.99 50,597.88 50,577.01 50,577.10 125.7K
13:04 50,576.62 50,578.34 50,542.05 50,560.51 384.0K
13:05 50,570.19 50,572.24 50,552.71 50,557.40 168.4K
13:06 50,559.35 50,564.81 50,544.55 50,547.57 87.8K
13:07 50,541.70 50,557.21 50,540.62 50,557.21 104.3K
13:08 50,550.54 50,561.00 50,545.61 50,552.69 235.7K
13:09 50,551.11 50,555.36 50,537.54 50,541.42 318.3K
13:10 50,541.47 50,541.47 50,517.11 50,520.60 324.4K
13:11 50,521.17 50,524.78 50,508.30 50,512.73 200.8K
13:12 50,509.86 50,510.58 50,493.41 50,493.41 171.5K
13:13 50,492.61 50,492.61 50,481.85 50,484.52 168.3K
13:14 50,484.95 50,486.92 50,465.13 50,465.13 209.9K
13:15 50,468.80 50,468.80 50,446.84 50,448.00 468.8K
13:16 50,445.72 50,445.76 50,428.27 50,429.86 287.1K
13:17 50,422.98 50,436.41 50,395.27 50,396.90 273.0K
13:18 50,396.30 50,396.30 50,345.61 50,345.61 330.1K
13:19 50,344.82 50,344.82 50,322.08 50,327.89 314.6K
13:20 50,321.57 50,324.57 50,284.02 50,303.47 634.4K
13:21 50,299.48 50,301.26 50,265.67 50,274.20 771.0K
13:22 50,272.11 50,280.90 50,271.03 50,278.89 167.4K
13:23 50,282.39 50,283.41 50,258.23 50,261.63 261.8K
13:24 50,226.90 50,243.36 50,222.11 50,223.39 673.9K
13:25 50,228.04 50,248.96 50,228.04 50,248.96 202.6K
13:26 50,243.33 50,250.75 50,211.57 50,232.05 456.0K
13:27 50,228.91 50,238.23 50,220.90 50,233.95 755.3K
13:28 50,249.83 50,274.95 50,249.83 50,254.90 580.7K
13:29 50,249.55 50,275.00 50,249.55 50,265.61 454.3K
13:30 50,267.88 50,270.90 50,220.75 50,245.34 315.2K
13:31 50,245.52 50,245.52 50,229.85 50,233.84 372.4K
13:32 50,225.87 50,240.37 50,206.03 50,238.49 362.0K
13:33 50,241.25 50,241.25 50,215.88 50,215.88 233.3K
13:34 50,221.23 50,245.85 50,205.04 50,224.70 304.5K
13:35 50,226.98 50,248.48 50,202.08 50,237.84 310.7K
13:36 50,246.35 50,269.03 50,244.67 50,263.33 145.7K
13:37 50,271.84 50,276.33 50,264.69 50,273.27 323.6K
13:38 50,278.13 50,278.42 50,234.42 50,244.38 272.2K
13:39 50,254.04 50,292.17 50,254.04 50,292.17 156.0K
13:40 50,273.08 50,316.59 50,273.08 50,310.06 173.3K
13:41 50,312.16 50,320.64 50,255.32 50,257.12 341.0K
13:42 50,248.86 50,256.96 50,229.13 50,243.88 462.2K
13:43 50,246.49 50,246.49 50,149.27 50,149.27 444.9K
13:44 50,172.63 50,182.90 50,133.97 50,146.89 505.7K
13:45 50,145.55 50,166.73 50,131.05 50,166.73 720.6K
13:46 50,170.04 50,217.63 50,170.04 50,215.70 234.8K
13:47 50,219.48 50,222.82 50,173.77 50,175.03 469.8K
13:48 50,169.55 50,223.52 50,157.38 50,222.92 750.4K
13:49 50,224.05 50,226.67 50,207.53 50,226.67 119.2K
13:50 50,232.13 50,232.13 50,167.57 50,181.97 567.3K
13:51 50,185.84 50,218.86 50,185.84 50,212.34 190.1K
13:52 50,209.43 50,209.43 50,186.85 50,198.45 353.1K
13:53 50,200.32 50,201.63 50,175.19 50,176.38 237.2K
13:54 50,178.28 50,190.92 50,173.02 50,187.52 444.8K
13:55 50,181.83 50,186.35 50,171.63 50,184.80 838.7K
13:56 50,184.08 50,222.95 50,184.08 50,216.88 393.0K
13:57 50,213.38 50,226.41 50,145.50 50,148.90 730.4K
13:58 50,118.12 50,143.81 50,115.21 50,141.20 434.0K
13:59 50,151.73 50,165.83 50,121.81 50,122.82 315.7K
14:00 50,121.91 50,121.91 50,047.36 50,047.36 811.8K
14:01 50,050.47 50,082.13 50,050.47 50,067.50 228.2K
14:02 50,062.66 50,091.42 50,062.66 50,087.30 518.8K
14:03 50,090.94 50,103.48 50,085.12 50,090.71 353.1K
14:04 50,076.95 50,083.34 50,061.29 50,068.13 243.8K
14:05 50,066.72 50,066.72 50,027.13 50,027.78 399.3K
14:06 50,026.66 50,061.91 50,026.66 50,061.91 307.7K
14:07 50,061.51 50,081.81 50,053.12 50,078.95 294.6K
14:08 50,080.01 50,084.35 50,059.26 50,067.93 447.3K
14:09 50,057.73 50,070.81 50,045.76 50,046.45 279.3K
14:10 50,048.21 50,058.85 50,029.35 50,057.84 272.3K
14:11 50,057.20 50,072.38 50,049.76 50,069.59 365.5K
14:12 50,068.37 50,069.72 50,042.24 50,062.28 424.6K
14:13 50,063.86 50,077.52 50,039.53 50,048.75 557.1K
14:14 50,032.54 50,056.43 50,032.54 50,055.62 290.3K
14:15 50,056.53 50,056.53 50,033.07 50,038.07 331.5K
14:16 50,037.98 50,044.03 50,024.85 50,037.15 559.3K
14:17 50,039.68 50,040.08 49,990.19 50,003.51 392.6K
14:18 50,007.83 50,010.83 49,973.89 49,994.66 452.2K
14:19 49,996.84 50,003.75 49,979.56 49,985.93 439.3K
14:20 49,994.19 50,007.33 49,966.80 49,972.83 453.6K
14:21 49,973.42 50,029.58 49,965.63 50,029.58 502.1K
14:22 50,076.42 50,112.53 50,076.42 50,112.53 337.2K
14:23 50,070.28 50,120.46 50,070.28 50,111.75 351.8K
14:24 50,113.67 50,132.97 50,096.50 50,110.77 276.2K
14:25 50,108.88 50,109.68 50,065.44 50,065.44 465.0K
14:26 50,066.86 50,091.94 50,058.68 50,090.29 422.4K
14:27 50,077.97 50,077.97 50,032.50 50,067.19 495.1K
14:28 50,063.33 50,063.57 50,050.45 50,058.08 502.3K
14:29 50,061.10 50,061.10 50,021.99 50,026.85 433.4K
14:30 50,023.68 50,047.46 49,991.71 50,004.03 422.1K
14:31 50,007.57 50,023.29 49,996.85 49,999.23 565.1K
14:32 50,009.41 50,025.92 49,979.73 50,006.51 457.2K
14:33 49,996.37 50,014.55 49,992.38 49,992.38 739.0K
14:34 49,988.99 50,042.16 49,986.91 50,042.16 401.7K
14:35 50,039.23 50,044.92 50,008.21 50,008.21 823.0K
14:36 50,007.28 50,037.00 50,007.28 50,029.06 387.9K
14:37 50,031.16 50,037.98 49,996.17 49,996.17 1,038.8K
14:38 50,005.18 50,015.63 49,976.45 50,007.24 950.3K
14:39 50,008.55 50,009.73 49,936.39 49,942.56 3,208.1K
14:40 49,939.74 49,955.90 49,921.67 49,924.88 2,469.2K
14:41 49,926.03 49,953.40 49,925.49 49,953.40 1,571.9K
14:42 49,956.17 49,984.83 49,945.46 49,968.16 1,417.1K
14:43 49,977.61 49,979.60 49,962.60 49,968.94 1,696.7K
14:44 49,958.05 49,961.89 49,911.06 49,930.04 2,060.5K
14:45 49,930.61 49,946.24 49,921.09 49,946.24 2,084.6K
14:46 49,944.71 49,971.63 49,944.71 49,968.58 1,202.7K
14:47 49,974.20 49,978.21 49,954.80 49,957.62 1,528.5K
14:48 49,956.28 49,969.86 49,949.30 49,956.93 1,560.4K
14:49 49,960.61 49,972.01 49,953.91 49,972.01 1,229.9K
14:50 49,962.64 49,969.86 49,952.32 49,959.98 1,498.2K
14:51 49,962.47 49,996.34 49,960.94 49,970.69 2,498.2K
14:52 49,976.31 49,976.31 49,948.08 49,948.95 1,870.1K
14:53 49,951.50 49,977.12 49,951.50 49,977.12 2,020.6K
14:54 49,973.09 49,981.77 49,966.77 49,967.60 1,824.2K
14:55 49,968.15 50,000.07 49,968.15 49,996.78 2,504.0K
14:56 49,994.19 49,995.27 49,960.49 49,963.98 2,596.6K
14:57 49,974.41 49,982.51 49,965.13 49,972.46 2,894.8K
14:58 49,972.74 49,977.15 49,961.38 49,970.82 2,510.4K
14:59 49,969.82 49,990.31 49,934.73 49,951.52 57,496.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available