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 49,298.89 49,309.95 49,222.11 49,238.37 512.5K
08:31 49,238.37 49,281.40 49,192.23 49,192.23 12.3K
08:32 49,192.23 49,221.77 49,177.53 49,212.92 108.5K
08:33 49,213.17 49,226.83 49,187.60 49,193.96 73.4K
08:34 49,191.68 49,192.11 49,177.09 49,184.28 51.5K
08:35 49,186.36 49,224.87 49,156.25 49,182.45 99.0K
08:36 49,159.84 49,185.87 49,142.99 49,157.63 33.0K
08:37 49,153.04 49,167.49 49,143.49 49,158.71 26.3K
08:38 49,167.34 49,182.44 49,167.34 49,182.44 70.1K
08:39 49,180.92 49,182.07 49,151.98 49,161.66 47.3K
08:40 49,158.45 49,185.17 49,158.06 49,178.27 101.5K
08:41 49,178.27 49,188.85 49,169.79 49,173.97 51.8K
08:42 49,173.97 49,183.20 49,162.49 49,162.49 12.8K
08:43 49,162.49 49,165.33 49,152.76 49,163.72 31.5K
08:44 49,163.69 49,181.24 49,153.08 49,178.84 25.8K
08:45 49,174.45 49,188.13 49,172.22 49,172.22 12.2K
08:46 49,171.96 49,177.84 49,155.37 49,155.37 13.1K
08:47 49,156.34 49,168.40 49,121.42 49,125.24 27.5K
08:48 49,121.90 49,125.12 49,097.53 49,121.45 113.1K
08:49 49,120.01 49,129.04 49,096.25 49,096.25 30.4K
08:50 49,104.63 49,104.63 49,089.33 49,089.52 32.7K
08:51 49,086.21 49,086.21 49,045.55 49,045.55 60.6K
08:52 49,045.62 49,052.91 49,032.44 49,032.44 90.7K
08:53 49,019.98 49,026.97 48,964.21 48,980.42 258.1K
08:54 48,980.64 48,980.64 48,947.83 48,955.53 35.0K
08:55 48,961.73 48,996.58 48,947.26 48,996.58 28.9K
08:56 48,999.59 49,015.88 48,999.59 49,015.88 45.9K
08:57 49,018.90 49,022.63 49,009.48 49,014.34 34.7K
08:58 49,014.30 49,028.80 49,014.30 49,028.37 24.1K
08:59 49,032.01 49,039.27 49,015.21 49,029.15 296.2K
09:00 49,029.15 49,031.46 49,014.93 49,025.41 4,104.1K
09:01 49,015.86 49,038.59 49,015.86 49,030.35 1,106.8K
09:02 49,033.81 49,038.56 49,027.88 49,029.64 239.4K
09:03 49,031.10 49,037.10 49,020.80 49,031.11 37.3K
09:04 49,035.12 49,042.95 49,029.51 49,041.38 30.3K
09:05 49,041.79 49,057.32 49,035.44 49,056.93 33.1K
09:06 49,055.59 49,058.78 49,043.21 49,048.99 37.7K
09:07 49,055.54 49,058.65 49,024.11 49,036.94 103.7K
09:08 49,050.81 49,050.81 49,019.56 49,027.12 144.6K
09:09 49,027.71 49,035.51 49,023.71 49,029.86 57.4K
09:10 49,029.86 49,029.86 49,001.44 49,001.44 131.3K
09:11 48,995.64 49,009.26 48,992.30 49,009.26 166.1K
09:12 49,009.26 49,028.37 49,004.31 49,023.32 43.6K
09:13 49,028.11 49,035.21 49,008.98 49,009.89 66.1K
09:14 49,018.31 49,018.31 48,979.15 48,979.15 27.8K
09:15 48,978.95 48,982.00 48,924.59 48,924.67 108.1K
09:16 48,925.79 48,939.40 48,921.95 48,939.40 168.6K
09:17 48,939.49 48,939.49 48,917.63 48,917.63 288.7K
09:18 48,926.52 48,926.52 48,908.51 48,919.09 88.8K
09:19 48,919.09 48,936.34 48,915.91 48,915.91 27.1K
09:20 48,927.82 48,928.21 48,915.04 48,915.04 26.3K
09:21 48,914.64 48,932.30 48,914.64 48,918.97 36.8K
09:22 48,920.71 48,924.74 48,908.69 48,908.69 46.1K
09:23 48,908.69 48,908.70 48,891.56 48,895.83 120.1K
09:24 48,894.80 48,897.25 48,891.07 48,892.67 45.7K
09:25 48,892.67 48,897.19 48,875.94 48,880.15 79.7K
09:26 48,881.78 48,885.47 48,864.13 48,868.38 52.4K
09:27 48,867.44 48,886.41 48,861.92 48,886.26 215.4K
09:28 48,890.98 48,910.59 48,857.30 48,862.18 319.6K
09:29 48,871.52 48,877.20 48,862.44 48,864.72 140.9K
09:30 48,864.72 48,868.99 48,839.86 48,844.48 62.2K
09:31 48,845.97 48,865.16 48,841.96 48,860.95 44.2K
09:32 48,866.68 48,872.94 48,858.54 48,872.94 77.0K
09:33 48,872.94 48,876.90 48,868.32 48,871.29 96.8K
09:34 48,871.51 48,878.71 48,866.99 48,877.39 56.4K
09:35 48,873.84 48,892.41 48,871.87 48,874.38 284.7K
09:36 48,874.26 48,893.22 48,873.87 48,893.22 67.6K
09:37 48,883.45 48,926.50 48,883.45 48,925.31 177.1K
09:38 48,927.22 48,945.42 48,887.00 48,887.00 95.2K
09:39 48,891.96 48,910.77 48,886.00 48,899.51 33.5K
09:40 48,897.08 48,919.21 48,890.48 48,919.21 90.7K
09:41 48,919.01 48,931.57 48,915.58 48,931.57 65.3K
09:42 48,933.03 48,935.18 48,920.29 48,923.58 190.8K
09:43 48,921.29 48,928.18 48,887.65 48,887.65 158.6K
09:44 48,886.58 48,904.75 48,883.71 48,904.75 103.2K
09:45 48,907.25 48,909.83 48,899.24 48,902.79 83.3K
09:46 48,899.57 48,911.67 48,891.44 48,910.56 115.3K
09:47 48,909.80 48,909.80 48,884.63 48,884.93 45.7K
09:48 48,884.93 48,888.11 48,877.60 48,885.78 79.6K
09:49 48,886.80 48,896.02 48,884.96 48,892.72 57.5K
09:50 48,892.77 48,901.96 48,884.46 48,884.46 124.6K
09:51 48,878.96 48,900.39 48,876.34 48,882.34 81.6K
09:52 48,886.31 48,887.61 48,860.19 48,860.19 42.0K
09:53 48,885.24 48,904.35 48,884.07 48,898.06 91.6K
09:54 48,892.83 48,907.29 48,891.49 48,907.29 67.8K
09:55 48,906.55 48,909.59 48,892.07 48,892.07 300.4K
09:56 48,894.23 48,916.68 48,894.23 48,911.13 142.0K
09:57 48,905.05 48,912.74 48,893.34 48,893.34 85.2K
09:58 48,893.93 48,895.50 48,877.19 48,887.21 70.2K
09:59 48,886.88 48,892.86 48,877.70 48,878.20 56.4K
10:00 48,869.39 48,881.53 48,867.09 48,881.53 49.5K
10:01 48,882.43 48,902.44 48,882.43 48,900.86 94.0K
10:02 48,899.61 48,913.92 48,897.42 48,904.96 70.5K
10:03 48,905.11 48,925.38 48,905.11 48,925.38 50.6K
10:04 48,929.04 48,945.53 48,929.04 48,944.27 62.4K
10:05 48,944.13 48,953.14 48,934.96 48,953.14 217.5K
10:06 48,954.91 48,974.60 48,953.59 48,953.59 79.7K
10:07 48,953.40 48,965.20 48,952.38 48,965.20 123.4K
10:08 48,965.25 48,965.25 48,947.45 48,947.45 109.2K
10:09 48,949.14 48,959.09 48,944.33 48,945.43 58.0K
10:10 48,943.97 48,960.35 48,941.53 48,956.81 98.6K
10:11 48,960.02 48,982.84 48,955.17 48,976.28 54.7K
10:12 48,982.65 48,996.80 48,982.65 48,994.34 225.3K
10:13 48,997.01 49,004.17 48,988.35 48,988.39 29.4K
10:14 48,987.48 48,987.48 48,914.10 48,934.69 313.7K
10:15 48,932.11 48,938.48 48,922.99 48,938.48 394.0K
10:16 48,937.50 48,961.33 48,937.50 48,961.33 158.7K
10:17 48,955.05 48,959.46 48,943.20 48,946.92 211.1K
10:18 48,946.16 48,964.92 48,941.83 48,964.70 40.1K
10:19 48,961.91 48,964.42 48,951.60 48,951.60 32.8K
10:20 48,951.60 48,963.38 48,950.97 48,960.58 48.1K
10:21 48,961.09 48,964.47 48,954.64 48,955.47 64.1K
10:22 48,965.91 48,968.41 48,961.91 48,961.91 75.2K
10:23 48,961.91 48,962.82 48,955.36 48,962.82 27.1K
10:24 48,969.30 48,982.46 48,966.89 48,971.34 428.0K
10:25 48,968.40 48,986.30 48,966.09 48,986.30 189.3K
10:26 48,979.93 48,998.33 48,975.01 48,998.09 59.7K
10:27 48,997.48 49,017.82 48,980.92 49,015.02 136.3K
10:28 49,012.44 49,015.31 48,954.73 48,954.73 157.8K
10:29 48,954.44 48,965.72 48,954.04 48,959.38 138.6K
10:30 48,958.50 48,978.72 48,958.16 48,970.82 1,351.7K
10:31 48,972.29 48,982.18 48,972.08 48,982.18 84.4K
10:32 48,980.69 48,992.70 48,974.71 48,989.71 98.0K
10:33 48,988.44 48,992.08 48,961.69 48,971.33 54.1K
10:34 48,981.18 48,989.41 48,960.97 48,960.97 131.5K
10:35 48,951.81 48,959.23 48,949.86 48,954.75 45.8K
10:36 48,952.38 48,961.92 48,950.96 48,959.85 57.8K
10:37 48,960.15 48,978.94 48,960.15 48,978.94 27.6K
10:38 48,975.76 48,981.02 48,971.42 48,972.69 113.9K
10:39 48,970.10 48,981.28 48,968.41 48,980.53 99.1K
10:40 48,980.53 49,000.23 48,977.37 48,997.44 53.0K
10:41 48,994.83 48,999.57 48,990.40 48,998.54 562.7K
10:42 48,996.24 49,047.52 48,996.24 49,039.22 1,499.8K
10:43 49,038.46 49,052.96 49,038.46 49,044.98 63.1K
10:44 49,043.98 49,048.84 49,038.08 49,048.84 242.2K
10:45 49,045.59 49,061.78 49,044.22 49,061.78 90.8K
10:46 49,058.99 49,070.64 49,054.95 49,070.64 39.4K
10:47 49,071.21 49,084.96 49,068.41 49,084.96 45.0K
10:48 49,085.47 49,112.03 49,045.09 49,045.09 177.3K
10:49 49,042.96 49,042.96 49,008.67 49,016.45 136.8K
10:50 49,019.24 49,033.32 49,010.56 49,032.43 114.9K
10:51 49,032.43 49,033.63 49,027.39 49,028.33 36.4K
10:52 49,030.30 49,032.37 49,017.59 49,017.59 46.7K
10:53 49,020.39 49,022.18 49,009.58 49,012.30 99.9K
10:54 49,012.30 49,053.59 49,009.88 49,053.59 139.2K
10:55 49,055.22 49,066.02 49,055.22 49,060.80 41.1K
10:56 49,061.06 49,082.76 49,060.27 49,082.76 107.5K
10:57 49,082.97 49,089.57 49,077.13 49,088.23 111.0K
10:58 49,092.53 49,092.53 49,065.41 49,065.41 46.5K
10:59 49,066.65 49,066.65 49,051.89 49,051.89 120.7K
11:00 49,048.73 49,055.91 49,038.19 49,055.91 97.0K
11:01 49,056.67 49,067.64 49,041.60 49,067.64 62.5K
11:02 49,067.92 49,072.74 49,064.04 49,068.99 30.4K
11:03 49,069.24 49,069.24 49,055.07 49,055.25 39.7K
11:04 49,055.83 49,062.56 49,047.80 49,049.67 93.7K
11:05 49,049.67 49,063.24 49,046.92 49,063.24 83.1K
11:06 49,053.35 49,068.09 49,049.89 49,063.04 340.7K
11:07 49,065.83 49,068.27 49,054.28 49,054.28 36.9K
11:08 49,054.20 49,055.10 49,031.42 49,048.41 109.7K
11:09 49,045.04 49,051.38 49,038.48 49,040.53 51.4K
11:10 49,039.90 49,042.95 49,033.72 49,042.01 70.0K
11:11 49,042.71 49,047.15 49,039.58 49,041.92 84.4K
11:12 49,040.91 49,042.72 49,026.20 49,030.36 226.1K
11:13 49,036.92 49,040.64 49,030.42 49,040.64 99.7K
11:14 49,037.85 49,041.93 49,029.75 49,029.75 101.0K
11:15 49,031.78 49,032.75 49,024.90 49,027.36 130.4K
11:16 49,026.56 49,033.65 49,025.06 49,029.89 48.5K
11:17 49,022.36 49,026.40 49,016.09 49,022.94 162.5K
11:18 49,028.98 49,034.80 49,023.99 49,024.51 150.4K
11:19 49,021.81 49,036.49 49,017.81 49,030.10 60.2K
11:20 49,029.19 49,029.19 49,000.39 49,003.22 199.5K
11:21 48,999.29 49,001.38 48,990.32 48,998.78 109.7K
11:22 48,990.21 49,009.23 48,989.79 49,006.95 808.0K
11:23 49,005.94 49,006.41 48,984.03 48,999.84 67.8K
11:24 48,999.21 49,005.84 48,982.68 48,982.68 103.3K
11:25 48,983.15 48,992.35 48,970.34 48,970.34 148.9K
11:26 48,972.38 49,009.60 48,972.38 48,998.05 201.4K
11:27 48,999.68 48,999.68 48,973.52 48,980.21 491.8K
11:28 48,973.84 48,977.96 48,955.52 48,969.32 566.3K
11:29 48,967.79 48,979.18 48,967.79 48,976.22 76.3K
11:30 48,976.40 48,983.54 48,973.88 48,981.24 140.3K
11:31 48,981.24 48,994.26 48,973.20 48,990.49 208.1K
11:32 48,988.14 48,988.14 48,973.88 48,973.88 52.0K
11:33 48,973.88 48,986.21 48,973.88 48,985.13 62.7K
11:34 48,987.34 48,996.92 48,978.78 48,985.42 108.9K
11:35 48,985.42 48,988.27 48,963.70 48,975.19 129.0K
11:36 48,972.67 48,980.73 48,964.63 48,980.73 166.8K
11:37 48,981.46 48,984.41 48,972.66 48,981.69 122.6K
11:38 48,987.26 49,006.00 48,976.48 48,987.82 246.3K
11:39 48,988.44 48,989.11 48,963.62 48,963.62 63.1K
11:40 48,964.68 48,971.40 48,962.44 48,967.29 46.9K
11:41 48,967.85 48,991.34 48,967.85 48,991.34 78.7K
11:42 48,992.21 49,000.33 48,990.00 48,990.59 53.9K
11:43 48,990.59 49,001.44 48,990.31 49,001.16 155.9K
11:44 49,006.37 49,028.81 49,006.37 49,025.88 42.4K
11:45 49,025.51 49,028.20 49,014.91 49,014.91 67.6K
11:46 49,019.62 49,026.69 49,016.78 49,026.60 96.1K
11:47 49,023.66 49,023.93 49,008.25 49,008.35 129.9K
11:48 49,007.38 49,024.01 49,007.38 49,016.93 68.4K
11:49 49,020.74 49,050.53 49,017.14 49,046.78 207.7K
11:50 49,049.35 49,067.27 49,041.93 49,048.25 872.3K
11:51 49,045.88 49,066.76 49,045.88 49,066.76 1,130.5K
11:52 49,067.57 49,077.01 49,066.93 49,072.06 40.8K
11:53 49,070.84 49,075.25 49,068.61 49,072.13 49.0K
11:54 49,074.91 49,074.91 49,049.24 49,049.24 48.3K
11:55 49,047.39 49,074.76 49,047.39 49,074.29 783.7K
11:56 49,070.51 49,072.31 49,055.14 49,061.54 124.2K
11:57 49,062.30 49,072.40 49,058.35 49,060.14 557.2K
11:58 49,052.26 49,062.99 49,047.87 49,049.22 109.6K
11:59 49,045.98 49,048.77 49,033.61 49,033.61 54.0K
12:00 49,034.19 49,039.22 49,020.94 49,023.36 167.8K
12:01 49,023.69 49,039.08 49,021.07 49,031.67 125.1K
12:02 49,031.67 49,053.48 49,030.78 49,047.11 213.7K
12:03 49,048.40 49,061.01 49,045.00 49,047.71 368.7K
12:04 49,053.86 49,053.86 49,046.20 49,046.20 71.2K
12:05 49,043.97 49,048.36 49,033.37 49,042.47 79.4K
12:06 49,044.06 49,045.58 49,036.97 49,040.92 42.3K
12:07 49,036.19 49,036.19 49,022.74 49,030.70 288.7K
12:08 49,031.46 49,035.58 49,018.59 49,018.59 108.1K
12:09 49,021.95 49,023.17 49,005.34 49,005.34 156.0K
12:10 49,004.19 49,024.38 49,004.19 49,022.66 141.8K
12:11 49,021.90 49,025.88 49,008.80 49,013.43 66.8K
12:12 49,016.22 49,016.93 49,011.73 49,013.09 74.0K
12:13 49,014.36 49,016.34 49,004.45 49,005.83 74.7K
12:14 49,006.25 49,034.43 49,004.60 49,028.60 122.5K
12:15 49,035.19 49,048.14 49,031.25 49,031.25 235.6K
12:16 49,029.93 49,034.17 49,022.08 49,032.49 148.4K
12:17 49,032.49 49,037.39 49,025.12 49,025.12 803.7K
12:18 49,024.39 49,027.27 49,020.24 49,024.53 36.3K
12:19 49,021.75 49,023.32 49,007.97 49,018.42 118.6K
12:20 49,021.71 49,035.96 49,011.35 49,018.10 55.7K
12:21 49,021.43 49,029.55 49,019.05 49,027.54 90.1K
12:22 49,031.14 49,037.32 49,029.95 49,036.52 102.8K
12:23 49,035.14 49,037.01 49,024.32 49,035.54 108.4K
12:24 49,035.34 49,039.27 49,025.93 49,025.93 44.7K
12:25 49,024.05 49,024.70 49,012.89 49,012.89 41.0K
12:26 49,012.30 49,013.48 49,002.16 49,002.16 196.1K
12:27 49,002.16 49,002.16 48,990.03 48,995.84 45.2K
12:28 48,995.46 48,995.46 48,979.61 48,979.61 77.0K
12:29 48,983.08 49,048.73 48,983.08 49,048.05 311.9K
12:30 49,051.42 49,052.91 49,042.47 49,042.47 55.1K
12:31 49,042.01 49,060.16 49,039.01 49,059.78 104.3K
12:32 49,059.78 49,066.04 49,054.77 49,062.08 60.7K
12:33 49,061.90 49,063.60 49,052.57 49,052.57 87.8K
12:34 49,053.20 49,057.79 49,048.57 49,057.79 124.4K
12:35 49,057.14 49,061.94 49,050.94 49,061.84 54.1K
12:36 49,063.41 49,069.17 49,058.03 49,065.52 36.5K
12:37 49,068.46 49,068.46 49,033.77 49,051.50 279.5K
12:38 49,052.56 49,067.65 49,052.56 49,064.78 217.2K
12:39 49,062.96 49,064.35 49,047.87 49,047.87 123.8K
12:40 49,046.75 49,054.08 49,044.72 49,051.73 132.1K
12:41 49,054.52 49,056.10 49,047.28 49,048.73 39.1K
12:42 49,051.91 49,052.61 49,045.61 49,051.35 107.7K
12:43 49,054.54 49,054.54 49,038.37 49,039.37 136.3K
12:44 49,039.85 49,048.34 49,039.14 49,047.01 91.5K
12:45 49,041.51 49,044.09 49,037.02 49,038.70 151.4K
12:46 49,038.85 49,039.55 49,031.26 49,031.89 94.5K
12:47 49,035.40 49,054.41 49,034.24 49,053.28 215.7K
12:48 49,053.41 49,070.92 49,040.46 49,050.20 308.9K
12:49 49,052.07 49,058.37 49,015.29 49,015.44 191.3K
12:50 49,013.89 49,020.38 49,004.67 49,013.41 220.7K
12:51 49,014.13 49,032.44 49,011.47 49,024.39 237.2K
12:52 49,011.42 49,016.98 49,000.21 49,013.80 87.3K
12:53 49,014.25 49,014.25 48,991.69 49,002.72 239.7K
12:54 49,002.43 49,014.05 48,992.08 49,001.16 547.8K
12:55 49,001.16 49,019.41 49,001.16 49,019.41 162.3K
12:56 49,020.52 49,025.61 49,017.92 49,025.58 86.4K
12:57 49,024.14 49,031.57 49,019.55 49,026.07 72.9K
12:58 49,026.69 49,035.63 49,019.99 49,035.63 58.6K
12:59 49,026.39 49,052.06 49,025.81 49,052.06 107.6K
13:00 49,057.36 49,060.05 49,040.93 49,045.62 351.0K
13:01 49,043.74 49,050.45 49,015.58 49,017.10 165.9K
13:02 49,025.20 49,033.97 49,021.04 49,022.23 431.3K
13:03 49,022.23 49,022.23 49,008.27 49,008.27 403.9K
13:04 49,018.00 49,034.25 49,018.00 49,027.14 111.1K
13:05 49,028.29 49,028.29 49,001.85 49,010.59 330.0K
13:06 49,004.56 49,004.81 48,979.13 48,981.52 186.0K
13:07 48,979.94 48,980.53 48,968.13 48,968.13 156.6K
13:08 48,973.96 48,981.13 48,958.12 48,958.12 201.7K
13:09 48,960.80 48,967.55 48,935.64 48,937.45 220.5K
13:10 48,926.05 48,944.37 48,924.19 48,944.37 133.2K
13:11 48,939.00 48,950.16 48,922.42 48,922.42 240.3K
13:12 48,926.43 48,926.57 48,912.52 48,913.98 62.3K
13:13 48,911.21 48,923.42 48,906.80 48,915.43 179.1K
13:14 48,916.30 48,931.07 48,914.21 48,923.62 229.3K
13:15 48,920.43 48,929.49 48,920.13 48,929.49 388.5K
13:16 48,920.36 48,932.68 48,910.42 48,932.68 256.2K
13:17 48,917.95 48,942.40 48,913.17 48,942.40 351.1K
13:18 48,940.60 48,943.47 48,906.14 48,914.92 292.5K
13:19 48,914.92 48,945.88 48,914.92 48,933.51 317.5K
13:20 48,929.35 48,939.07 48,927.67 48,934.57 254.9K
13:21 48,935.28 48,950.69 48,935.28 48,946.67 146.2K
13:22 48,947.57 48,948.43 48,919.11 48,919.11 144.5K
13:23 48,923.58 48,923.58 48,914.41 48,918.54 87.5K
13:24 48,922.10 48,922.10 48,908.29 48,913.29 193.0K
13:25 48,914.46 48,953.41 48,914.46 48,953.41 224.5K
13:26 48,951.08 48,954.86 48,924.80 48,933.64 290.6K
13:27 48,925.78 48,938.13 48,914.10 48,918.91 72.4K
13:28 48,914.90 48,933.56 48,914.90 48,916.71 247.9K
13:29 48,919.22 48,932.37 48,919.22 48,928.46 252.5K
13:30 48,929.07 48,933.77 48,921.98 48,930.10 163.2K
13:31 48,929.94 48,938.45 48,929.52 48,935.25 54.4K
13:32 48,935.69 48,948.10 48,931.13 48,940.63 274.1K
13:33 48,942.66 48,950.71 48,942.17 48,949.78 235.8K
13:34 48,953.66 48,962.84 48,947.84 48,947.84 208.4K
13:35 48,949.29 48,967.09 48,943.53 48,966.58 248.0K
13:36 48,967.09 48,968.75 48,929.41 48,947.72 259.3K
13:37 48,949.40 48,955.87 48,942.65 48,952.30 148.4K
13:38 48,952.11 48,952.11 48,939.62 48,951.23 230.9K
13:39 48,953.59 48,953.59 48,938.34 48,947.09 820.8K
13:40 48,940.02 48,941.58 48,938.31 48,940.11 264.3K
13:41 48,940.11 48,944.18 48,935.56 48,935.76 74.0K
13:42 48,935.69 48,938.22 48,927.05 48,931.08 209.5K
13:43 48,932.03 48,938.37 48,922.72 48,935.23 370.2K
13:44 48,935.23 48,944.85 48,934.92 48,937.93 127.8K
13:45 48,938.69 48,940.26 48,930.57 48,938.20 199.2K
13:46 48,938.95 48,941.90 48,934.23 48,941.90 2,166.4K
13:47 48,946.35 48,947.27 48,923.90 48,925.37 191.4K
13:48 48,925.87 48,930.59 48,913.96 48,924.17 212.6K
13:49 48,927.32 48,931.62 48,921.39 48,923.93 421.9K
13:50 48,926.88 48,944.89 48,926.88 48,941.82 99.0K
13:51 48,942.17 48,948.85 48,917.23 48,923.49 220.3K
13:52 48,922.71 48,944.26 48,922.71 48,943.07 121.9K
13:53 48,943.61 48,944.82 48,909.02 48,909.02 378.0K
13:54 48,919.22 48,932.57 48,919.20 48,932.32 143.7K
13:55 48,933.59 48,934.72 48,926.94 48,927.05 209.8K
13:56 48,925.33 48,950.87 48,923.47 48,950.87 244.1K
13:57 48,946.34 48,954.30 48,944.50 48,948.45 302.5K
13:58 48,949.28 48,960.85 48,949.28 48,960.66 77.2K
13:59 48,958.86 48,988.05 48,955.54 48,957.29 289.8K
14:00 48,941.04 48,942.17 48,923.16 48,923.16 390.6K
14:01 48,919.63 48,935.81 48,919.63 48,934.55 124.7K
14:02 48,934.55 48,935.06 48,928.36 48,930.75 308.6K
14:03 48,932.29 48,932.29 48,920.28 48,920.28 270.2K
14:04 48,918.83 48,923.71 48,918.83 48,922.80 69.3K
14:05 48,923.35 48,943.83 48,923.35 48,940.54 104.9K
14:06 48,941.32 48,948.95 48,936.24 48,943.32 290.7K
14:07 48,945.44 48,947.09 48,940.87 48,943.14 182.3K
14:08 48,944.11 48,954.98 48,943.40 48,953.69 128.0K
14:09 48,952.18 48,954.95 48,939.87 48,945.33 192.0K
14:10 48,945.99 48,959.42 48,945.99 48,953.53 160.5K
14:11 48,958.19 48,958.19 48,946.76 48,949.70 155.9K
14:12 48,950.62 48,957.40 48,942.03 48,953.05 183.6K
14:13 48,946.29 48,946.29 48,924.27 48,934.60 238.9K
14:14 48,931.76 48,937.50 48,920.79 48,931.47 211.5K
14:15 48,932.60 48,938.65 48,916.05 48,920.26 165.4K
14:16 48,925.17 48,950.32 48,924.87 48,950.32 181.6K
14:17 48,949.85 48,955.19 48,939.55 48,955.19 266.4K
14:18 48,950.09 48,961.16 48,931.77 48,938.81 345.5K
14:19 48,939.29 48,950.02 48,939.29 48,948.14 106.3K
14:20 48,950.08 48,967.33 48,949.17 48,957.82 211.2K
14:21 48,961.17 48,984.91 48,952.55 48,957.50 272.3K
14:22 48,959.76 48,967.03 48,956.51 48,966.24 199.4K
14:23 48,966.67 48,967.13 48,934.97 48,934.97 352.5K
14:24 48,931.63 48,931.63 48,898.77 48,898.77 285.2K
14:25 48,898.09 48,907.28 48,897.52 48,897.52 212.3K
14:26 48,895.28 48,925.43 48,895.28 48,925.43 485.0K
14:27 48,927.48 48,943.78 48,923.13 48,943.02 217.7K
14:28 48,944.67 48,945.55 48,933.22 48,933.22 168.7K
14:29 48,935.94 48,935.94 48,915.48 48,915.48 205.9K
14:30 48,916.17 48,916.17 48,888.51 48,888.51 319.4K
14:31 48,884.42 48,894.03 48,871.74 48,887.32 727.4K
14:32 48,888.27 48,903.23 48,883.30 48,890.86 203.6K
14:33 48,890.47 48,893.63 48,878.64 48,885.25 237.4K
14:34 48,881.74 48,887.61 48,860.38 48,861.47 265.9K
14:35 48,862.59 48,897.87 48,862.59 48,897.87 796.4K
14:36 48,898.73 48,901.23 48,873.26 48,874.24 421.2K
14:37 48,871.23 48,871.23 48,852.52 48,859.29 483.5K
14:38 48,859.75 48,859.75 48,847.18 48,853.46 638.8K
14:39 48,851.12 48,882.32 48,846.04 48,846.04 418.4K
14:40 48,844.82 48,859.84 48,827.91 48,834.55 1,169.2K
14:41 48,830.41 48,831.91 48,804.37 48,806.87 1,018.7K
14:42 48,803.26 48,815.73 48,801.12 48,802.51 902.4K
14:43 48,803.86 48,803.86 48,775.35 48,775.35 1,422.5K
14:44 48,777.03 48,786.06 48,769.88 48,777.50 1,029.7K
14:45 48,773.86 48,800.00 48,773.58 48,800.00 1,182.5K
14:46 48,799.99 48,802.82 48,790.45 48,801.49 1,186.5K
14:47 48,795.36 48,810.01 48,788.43 48,797.01 1,615.5K
14:48 48,802.75 48,822.69 48,802.75 48,822.69 1,413.1K
14:49 48,817.32 48,821.34 48,798.69 48,814.89 1,185.8K
14:50 48,812.61 48,832.04 48,811.32 48,824.06 2,019.2K
14:51 48,831.28 48,844.30 48,828.29 48,839.79 1,208.8K
14:52 48,843.39 48,867.44 48,837.38 48,855.04 1,566.5K
14:53 48,861.47 48,868.54 48,860.41 48,863.29 965.9K
14:54 48,861.14 48,861.14 48,838.97 48,838.97 1,450.5K
14:55 48,844.44 48,904.34 48,842.02 48,894.90 2,690.0K
14:56 48,898.55 48,905.67 48,877.53 48,882.12 1,176.3K
14:57 48,878.52 48,887.24 48,876.47 48,881.07 1,815.4K
14:58 48,879.13 48,880.04 48,860.64 48,879.23 1,524.2K
14:59 48,890.81 48,918.10 48,884.09 48,909.36 18,587.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available