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 48,835.61 49,029.89 48,835.61 49,029.89 453.0K
08:31 49,029.89 49,029.89 49,014.87 49,015.12 22.1K
08:32 49,015.12 49,017.83 48,972.75 48,972.75 26.4K
08:33 48,972.75 49,059.76 48,972.75 49,018.61 91.6K
08:34 49,017.85 49,017.85 49,006.38 49,009.12 9.4K
08:35 49,017.43 49,022.22 48,978.05 48,988.14 187.6K
08:36 48,987.27 48,997.09 48,979.10 48,996.56 30.6K
08:37 48,997.00 49,061.37 48,986.92 49,058.39 47.2K
08:38 49,058.39 49,107.39 49,056.87 49,107.39 113.0K
08:39 49,108.91 49,114.65 49,080.15 49,086.57 49.5K
08:40 49,087.65 49,103.19 49,084.92 49,094.47 45.9K
08:41 49,096.43 49,096.69 49,062.62 49,062.62 46.9K
08:42 49,059.54 49,106.28 49,045.01 49,106.28 190.3K
08:43 49,109.05 49,111.86 49,080.95 49,080.95 268.4K
08:44 49,079.74 49,098.25 49,076.95 49,086.68 15.3K
08:45 49,094.58 49,115.18 49,089.77 49,114.11 52.4K
08:46 49,115.94 49,120.34 49,103.68 49,103.68 26.7K
08:47 49,102.13 49,144.21 49,102.13 49,140.03 60.9K
08:48 49,142.53 49,185.57 49,142.53 49,183.70 1,434.9K
08:49 49,183.70 49,193.85 49,182.45 49,187.85 28.5K
08:50 49,191.97 49,215.01 49,191.97 49,205.84 48.8K
08:51 49,205.84 49,214.30 49,199.23 49,214.30 25.7K
08:52 49,214.30 49,226.68 49,210.19 49,210.61 64.3K
08:53 49,210.61 49,224.65 49,210.61 49,224.65 24.8K
08:54 49,224.83 49,227.54 49,213.40 49,213.40 42.5K
08:55 49,213.40 49,223.78 49,213.40 49,216.24 18.8K
08:56 49,223.08 49,227.48 49,205.23 49,205.23 65.6K
08:57 49,205.23 49,221.14 49,205.23 49,220.29 87.5K
08:58 49,220.29 49,227.16 49,220.29 49,224.13 30.8K
08:59 49,224.13 49,228.06 49,202.29 49,228.06 94.9K
09:00 49,231.82 49,258.21 49,231.43 49,254.43 37.9K
09:01 49,250.64 49,267.80 49,250.64 49,262.71 69.2K
09:02 49,263.68 49,279.46 49,257.66 49,271.21 209.0K
09:03 49,271.21 49,291.49 49,271.21 49,276.98 53.9K
09:04 49,276.98 49,291.22 49,276.00 49,279.84 67.2K
09:05 49,279.73 49,296.44 49,275.78 49,293.11 67.2K
09:06 49,284.43 49,298.82 49,280.16 49,286.88 41.8K
09:07 49,285.57 49,309.46 49,273.20 49,282.39 69.1K
09:08 49,282.39 49,282.76 49,258.76 49,259.49 34.0K
09:09 49,258.73 49,268.80 49,240.02 49,241.17 54.1K
09:10 49,238.55 49,247.05 49,228.31 49,230.41 133.9K
09:11 49,235.80 49,241.48 49,228.01 49,232.11 83.4K
09:12 49,231.09 49,239.49 49,228.02 49,238.47 32.2K
09:13 49,236.21 49,243.56 49,230.52 49,238.92 93.9K
09:14 49,239.57 49,255.07 49,235.68 49,241.31 238.5K
09:15 49,239.62 49,239.92 49,223.60 49,239.06 306.8K
09:16 49,240.21 49,272.64 49,240.21 49,272.64 60.7K
09:17 49,272.64 49,301.07 49,271.17 49,294.14 1,297.8K
09:18 49,293.75 49,330.27 49,287.83 49,327.99 142.0K
09:19 49,328.05 49,343.61 49,303.57 49,303.57 76.4K
09:20 49,335.08 49,335.93 49,303.68 49,331.02 30.7K
09:21 49,328.92 49,348.29 49,323.42 49,348.29 151.3K
09:22 49,347.57 49,409.85 49,347.57 49,394.54 75.2K
09:23 49,397.97 49,400.15 49,388.92 49,394.60 69.0K
09:24 49,392.93 49,395.73 49,362.46 49,362.46 83.4K
09:25 49,362.46 49,367.39 49,360.35 49,360.88 69.6K
09:26 49,360.20 49,381.32 49,360.20 49,373.92 93.9K
09:27 49,374.65 49,375.08 49,360.63 49,365.82 21.4K
09:28 49,364.92 49,386.50 49,353.82 49,386.50 88.6K
09:29 49,384.87 49,389.34 49,352.02 49,352.02 34.5K
09:30 49,356.26 49,381.29 49,349.45 49,379.82 162.6K
09:31 49,375.56 49,375.56 49,360.76 49,362.14 104.6K
09:32 49,362.57 49,386.55 49,362.57 49,367.51 124.3K
09:33 49,367.54 49,404.37 49,367.54 49,388.14 51.6K
09:34 49,387.92 49,406.23 49,376.53 49,406.23 57.6K
09:35 49,409.52 49,418.51 49,397.51 49,397.51 36.7K
09:36 49,400.67 49,412.82 49,391.83 49,412.82 53.0K
09:37 49,407.79 49,411.59 49,372.62 49,378.95 76.0K
09:38 49,378.95 49,379.17 49,354.52 49,357.34 79.1K
09:39 49,357.34 49,390.78 49,357.28 49,385.12 66.8K
09:40 49,385.88 49,403.10 49,378.83 49,403.10 34.3K
09:41 49,404.33 49,414.00 49,398.66 49,408.53 253.4K
09:42 49,408.90 49,439.32 49,389.28 49,389.28 86.0K
09:43 49,389.15 49,390.35 49,353.18 49,353.18 37.9K
09:44 49,363.48 49,363.63 49,347.19 49,351.84 48.9K
09:45 49,351.84 49,358.57 49,333.02 49,335.04 195.9K
09:46 49,337.27 49,345.43 49,328.60 49,335.36 39.0K
09:47 49,338.05 49,360.89 49,336.47 49,360.89 52.1K
09:48 49,362.41 49,362.41 49,336.35 49,345.99 18.5K
09:49 49,346.89 49,350.64 49,343.47 49,343.47 81.6K
09:50 49,343.47 49,353.92 49,343.28 49,344.30 77.5K
09:51 49,346.25 49,350.88 49,329.67 49,350.06 109.9K
09:52 49,349.05 49,353.54 49,339.20 49,351.31 747.3K
09:53 49,350.72 49,351.93 49,339.97 49,346.31 25.2K
09:54 49,345.52 49,345.52 49,327.68 49,332.85 102.3K
09:55 49,333.58 49,337.01 49,322.10 49,325.27 348.9K
09:56 49,325.01 49,335.60 49,314.43 49,327.77 97.5K
09:57 49,327.13 49,336.66 49,327.13 49,335.26 44.0K
09:58 49,339.06 49,339.06 49,320.68 49,338.00 210.1K
09:59 49,338.51 49,348.04 49,319.56 49,344.07 57.5K
10:00 49,346.96 49,352.64 49,339.07 49,340.59 34.0K
10:01 49,337.80 49,341.98 49,327.89 49,327.89 207.8K
10:02 49,321.83 49,330.86 49,303.23 49,303.23 48.5K
10:03 49,302.17 49,332.86 49,302.17 49,331.83 91.7K
10:04 49,331.83 49,339.85 49,319.16 49,319.26 147.6K
10:05 49,316.78 49,328.18 49,303.34 49,328.18 100.3K
10:06 49,318.88 49,331.62 49,313.37 49,330.53 56.8K
10:07 49,328.63 49,331.87 49,324.74 49,331.59 38.0K
10:08 49,333.71 49,333.71 49,321.22 49,327.45 113.0K
10:09 49,326.12 49,331.75 49,325.06 49,328.64 45.0K
10:10 49,328.64 49,328.64 49,314.16 49,320.55 360.0K
10:11 49,315.21 49,322.52 49,311.74 49,319.95 45.4K
10:12 49,321.63 49,321.63 49,300.79 49,300.79 51.1K
10:13 49,301.40 49,311.70 49,301.40 49,311.44 35.4K
10:14 49,311.90 49,316.81 49,309.21 49,310.29 213.0K
10:15 49,303.83 49,310.13 49,301.03 49,306.86 26.7K
10:16 49,306.86 49,321.02 49,306.86 49,312.52 163.4K
10:17 49,313.28 49,322.30 49,309.67 49,314.38 129.9K
10:18 49,311.46 49,330.37 49,311.46 49,330.37 16.9K
10:19 49,328.45 49,333.30 49,316.59 49,318.06 59.2K
10:20 49,316.71 49,322.85 49,315.21 49,321.00 86.4K
10:21 49,319.72 49,326.46 49,313.29 49,318.35 84.8K
10:22 49,318.35 49,318.35 49,297.06 49,298.89 66.9K
10:23 49,298.30 49,308.04 49,289.94 49,289.94 38.7K
10:24 49,288.98 49,302.43 49,278.48 49,281.12 190.6K
10:25 49,279.21 49,290.66 49,279.21 49,290.66 46.3K
10:26 49,294.99 49,300.15 49,283.85 49,300.15 67.9K
10:27 49,298.99 49,299.44 49,283.04 49,288.69 39.8K
10:28 49,288.69 49,292.42 49,277.95 49,277.95 92.6K
10:29 49,271.18 49,271.18 49,240.02 49,240.02 33.3K
10:30 49,241.73 49,253.76 49,233.53 49,237.50 36.5K
10:31 49,236.54 49,243.70 49,227.14 49,241.00 199.5K
10:32 49,241.00 49,241.00 49,227.67 49,236.00 118.8K
10:33 49,235.74 49,241.15 49,221.00 49,221.00 141.9K
10:34 49,215.74 49,220.69 49,205.79 49,210.34 85.0K
10:35 49,208.82 49,221.47 49,196.71 49,200.89 219.5K
10:36 49,204.30 49,205.53 49,184.39 49,184.39 60.3K
10:37 49,190.04 49,208.82 49,183.48 49,205.77 107.3K
10:38 49,205.77 49,217.33 49,204.33 49,217.33 39.7K
10:39 49,217.41 49,217.74 49,188.99 49,188.99 42.6K
10:40 49,189.91 49,209.13 49,186.96 49,206.89 123.4K
10:41 49,205.94 49,216.89 49,193.04 49,197.22 100.9K
10:42 49,191.64 49,219.10 49,188.08 49,219.10 520.8K
10:43 49,219.21 49,233.40 49,219.21 49,230.62 356.9K
10:44 49,225.98 49,231.45 49,217.07 49,217.07 48.0K
10:45 49,217.79 49,222.15 49,212.69 49,219.21 84.0K
10:46 49,218.75 49,219.95 49,191.45 49,194.06 33.1K
10:47 49,193.40 49,202.65 49,174.70 49,174.70 84.1K
10:48 49,170.94 49,170.94 49,156.08 49,161.99 183.0K
10:49 49,164.37 49,168.56 49,158.33 49,167.38 62.0K
10:50 49,167.78 49,170.38 49,158.90 49,158.90 46.0K
10:51 49,163.99 49,173.24 49,148.77 49,148.77 171.3K
10:52 49,154.99 49,154.99 49,130.93 49,131.00 78.0K
10:53 49,131.25 49,138.24 49,123.11 49,128.72 84.8K
10:54 49,134.66 49,138.29 49,126.08 49,127.61 157.9K
10:55 49,128.47 49,131.07 49,104.95 49,111.32 70.3K
10:56 49,112.46 49,120.81 49,106.08 49,107.48 29.0K
10:57 49,107.48 49,113.26 49,098.31 49,106.08 392.8K
10:58 49,108.11 49,114.64 49,105.39 49,107.35 125.1K
10:59 49,107.53 49,129.75 49,104.52 49,110.21 66.8K
11:00 49,118.26 49,136.12 49,118.26 49,134.93 84.3K
11:01 49,135.85 49,145.94 49,129.32 49,139.13 53.2K
11:02 49,139.37 49,141.77 49,126.97 49,131.75 86.4K
11:03 49,132.31 49,135.86 49,112.85 49,112.85 53.2K
11:04 49,115.72 49,127.26 49,114.67 49,118.88 32.2K
11:05 49,120.96 49,128.38 49,114.20 49,124.64 121.8K
11:06 49,124.64 49,128.68 49,124.41 49,128.68 25.9K
11:07 49,130.22 49,133.82 49,110.28 49,120.42 43.9K
11:08 49,119.18 49,144.93 49,119.18 49,144.93 52.5K
11:09 49,151.99 49,168.32 49,150.37 49,165.08 145.3K
11:10 49,168.77 49,180.94 49,164.61 49,180.94 112.0K
11:11 49,182.78 49,195.74 49,168.39 49,195.74 34.7K
11:12 49,196.37 49,204.32 49,187.50 49,187.50 81.1K
11:13 49,187.69 49,204.62 49,187.69 49,204.62 34.5K
11:14 49,204.62 49,223.72 49,204.62 49,219.36 47.5K
11:15 49,217.57 49,231.97 49,217.57 49,225.64 55.9K
11:16 49,225.51 49,225.51 49,210.57 49,219.94 80.1K
11:17 49,220.32 49,228.71 49,214.03 49,219.01 41.6K
11:18 49,217.52 49,219.51 49,210.69 49,217.88 125.2K
11:19 49,223.46 49,239.16 49,221.68 49,239.16 62.8K
11:20 49,244.65 49,293.09 49,244.65 49,293.09 62.0K
11:21 49,291.53 49,309.30 49,286.48 49,302.04 57.2K
11:22 49,292.66 49,292.66 49,269.29 49,281.29 71.7K
11:23 49,275.71 49,287.21 49,272.52 49,285.15 46.4K
11:24 49,281.75 49,281.75 49,265.89 49,274.48 45.4K
11:25 49,284.23 49,307.68 49,278.86 49,305.15 58.9K
11:26 49,302.27 49,302.27 49,287.20 49,287.20 139.6K
11:27 49,286.19 49,296.47 49,285.37 49,295.02 826.7K
11:28 49,300.53 49,300.53 49,287.33 49,292.25 55.7K
11:29 49,287.61 49,297.33 49,284.97 49,290.67 40.7K
11:30 49,290.52 49,298.51 49,290.52 49,298.51 21.8K
11:31 49,296.39 49,304.82 49,288.94 49,304.82 45.0K
11:32 49,304.63 49,304.63 49,272.94 49,272.94 85.4K
11:33 49,271.22 49,283.53 49,263.59 49,268.61 48.4K
11:34 49,269.66 49,274.81 49,262.17 49,262.17 21.1K
11:35 49,270.95 49,282.61 49,266.57 49,269.07 147.8K
11:36 49,265.81 49,272.79 49,255.15 49,256.75 94.9K
11:37 49,255.80 49,278.46 49,253.98 49,271.17 41.0K
11:38 49,267.81 49,268.20 49,255.44 49,255.44 161.3K
11:39 49,259.26 49,259.26 49,246.28 49,258.64 68.4K
11:40 49,258.64 49,261.02 49,249.12 49,249.12 50.2K
11:41 49,247.47 49,263.80 49,247.47 49,263.80 105.6K
11:42 49,264.75 49,264.75 49,245.87 49,250.76 58.8K
11:43 49,251.81 49,252.91 49,243.83 49,243.83 119.1K
11:44 49,243.83 49,262.63 49,243.83 49,261.11 46.0K
11:45 49,260.17 49,267.15 49,249.30 49,265.19 51.9K
11:46 49,263.58 49,271.85 49,263.58 49,265.86 48.7K
11:47 49,266.62 49,266.62 49,257.01 49,263.49 65.4K
11:48 49,260.05 49,285.06 49,260.05 49,273.29 153.3K
11:49 49,274.64 49,284.42 49,268.89 49,268.89 53.2K
11:50 49,265.70 49,273.37 49,262.21 49,264.00 134.3K
11:51 49,264.66 49,278.58 49,262.17 49,276.77 35.7K
11:52 49,276.77 49,287.78 49,276.77 49,287.78 40.8K
11:53 49,288.30 49,298.85 49,288.30 49,295.36 99.0K
11:54 49,293.48 49,301.34 49,290.22 49,301.34 93.5K
11:55 49,303.41 49,307.71 49,300.41 49,306.26 32.7K
11:56 49,305.55 49,310.54 49,291.23 49,305.16 45.4K
11:57 49,307.65 49,312.31 49,301.28 49,308.20 51.3K
11:58 49,305.83 49,337.39 49,304.68 49,337.39 109.8K
11:59 49,335.33 49,350.84 49,335.33 49,338.85 84.7K
12:00 49,340.85 49,354.23 49,338.28 49,354.23 83.8K
12:01 49,356.87 49,361.60 49,353.57 49,361.60 90.5K
12:02 49,363.07 49,364.54 49,352.20 49,352.75 55.6K
12:03 49,358.37 49,375.36 49,357.17 49,364.06 92.1K
12:04 49,362.98 49,379.03 49,362.55 49,378.90 113.6K
12:05 49,378.22 49,397.90 49,376.54 49,389.42 59.1K
12:06 49,389.59 49,389.59 49,380.69 49,385.69 57.9K
12:07 49,385.59 49,396.97 49,379.46 49,396.97 147.7K
12:08 49,390.60 49,390.60 49,383.96 49,387.75 44.0K
12:09 49,389.63 49,389.87 49,379.82 49,383.23 61.8K
12:10 49,385.59 49,394.44 49,383.23 49,391.09 57.0K
12:11 49,391.29 49,412.30 49,391.29 49,412.30 47.6K
12:12 49,413.02 49,421.49 49,408.00 49,421.49 75.1K
12:13 49,421.39 49,448.53 49,407.92 49,444.29 155.3K
12:14 49,441.07 49,441.95 49,433.99 49,437.13 63.4K
12:15 49,437.04 49,443.81 49,437.04 49,440.67 30.5K
12:16 49,439.59 49,448.26 49,437.86 49,448.26 106.6K
12:17 49,446.69 49,453.32 49,435.26 49,435.26 104.8K
12:18 49,428.40 49,429.98 49,423.96 49,425.19 85.2K
12:19 49,426.55 49,432.45 49,420.21 49,430.04 70.5K
12:20 49,427.76 49,433.82 49,423.71 49,433.82 108.9K
12:21 49,433.65 49,433.65 49,418.33 49,418.75 49.8K
12:22 49,419.03 49,424.38 49,414.21 49,417.56 33.2K
12:23 49,417.23 49,435.58 49,417.23 49,430.00 195.7K
12:24 49,425.52 49,430.58 49,416.65 49,427.95 115.7K
12:25 49,429.04 49,429.04 49,414.35 49,414.35 679.9K
12:26 49,412.81 49,422.81 49,412.81 49,415.88 145.6K
12:27 49,415.88 49,416.08 49,405.61 49,406.37 238.1K
12:28 49,407.23 49,407.23 49,399.69 49,406.06 146.2K
12:29 49,406.06 49,413.24 49,394.57 49,412.02 114.6K
12:30 49,413.57 49,420.19 49,410.45 49,411.92 89.1K
12:31 49,411.92 49,417.19 49,401.82 49,413.55 108.2K
12:32 49,402.25 49,407.14 49,396.81 49,396.81 49.2K
12:33 49,403.25 49,412.62 49,393.48 49,399.13 45.5K
12:34 49,410.70 49,413.34 49,399.42 49,410.34 54.0K
12:35 49,410.59 49,411.26 49,401.50 49,406.11 116.0K
12:36 49,405.36 49,407.92 49,393.43 49,399.28 323.2K
12:37 49,398.36 49,401.63 49,390.53 49,393.73 84.1K
12:38 49,388.12 49,406.27 49,378.24 49,378.24 162.8K
12:39 49,378.24 49,382.29 49,365.42 49,365.42 59.2K
12:40 49,371.99 49,400.06 49,371.99 49,400.06 147.5K
12:41 49,401.52 49,408.31 49,394.71 49,394.71 68.7K
12:42 49,393.63 49,403.05 49,390.46 49,396.88 53.4K
12:43 49,395.93 49,399.65 49,389.11 49,395.59 85.3K
12:44 49,395.96 49,429.41 49,395.96 49,426.00 42.7K
12:45 49,422.06 49,434.97 49,422.06 49,434.87 44.7K
12:46 49,433.47 49,434.33 49,413.57 49,424.71 60.3K
12:47 49,428.42 49,437.61 49,420.45 49,420.45 68.9K
12:48 49,419.57 49,426.92 49,416.13 49,417.16 98.7K
12:49 49,417.46 49,439.55 49,417.46 49,439.26 190.9K
12:50 49,439.01 49,447.43 49,431.87 49,447.43 71.3K
12:51 49,446.94 49,447.31 49,436.04 49,436.63 67.2K
12:52 49,431.11 49,438.12 49,419.65 49,429.30 73.4K
12:53 49,429.34 49,434.00 49,421.91 49,421.91 61.7K
12:54 49,425.77 49,431.99 49,423.27 49,426.61 87.1K
12:55 49,426.65 49,432.35 49,422.14 49,422.14 121.4K
12:56 49,424.94 49,428.61 49,416.37 49,424.01 99.8K
12:57 49,422.24 49,429.77 49,412.56 49,417.94 209.1K
12:58 49,417.94 49,420.48 49,398.97 49,399.33 167.9K
12:59 49,399.33 49,400.52 49,389.35 49,391.43 75.3K
13:00 49,389.69 49,395.33 49,383.44 49,392.46 208.7K
13:01 49,392.46 49,410.81 49,392.46 49,410.81 230.7K
13:02 49,409.11 49,425.20 49,405.65 49,425.20 83.5K
13:03 49,426.98 49,434.34 49,414.84 49,434.34 121.0K
13:04 49,433.62 49,449.24 49,410.66 49,413.07 56.6K
13:05 49,412.60 49,451.40 49,412.60 49,451.40 46.3K
13:06 49,449.78 49,463.30 49,445.69 49,458.39 244.3K
13:07 49,463.17 49,478.35 49,460.47 49,471.39 143.2K
13:08 49,472.12 49,501.24 49,471.51 49,498.17 130.3K
13:09 49,498.53 49,501.04 49,490.75 49,498.72 97.1K
13:10 49,499.23 49,529.00 49,497.24 49,526.85 112.5K
13:11 49,525.20 49,556.21 49,525.20 49,556.21 104.4K
13:12 49,556.81 49,561.28 49,552.36 49,560.04 108.9K
13:13 49,560.48 49,572.96 49,557.58 49,564.04 101.6K
13:14 49,563.28 49,569.72 49,550.54 49,557.02 42.2K
13:15 49,566.72 49,572.04 49,557.85 49,570.85 105.1K
13:16 49,575.88 49,577.09 49,559.99 49,560.14 33.7K
13:17 49,559.92 49,584.26 49,559.82 49,584.26 102.7K
13:18 49,582.64 49,609.68 49,582.16 49,609.68 84.9K
13:19 49,605.35 49,610.40 49,601.98 49,606.88 59.4K
13:20 49,607.95 49,608.20 49,588.05 49,591.62 70.2K
13:21 49,592.94 49,592.94 49,581.32 49,589.09 88.3K
13:22 49,588.60 49,589.03 49,573.69 49,576.02 136.4K
13:23 49,575.82 49,594.93 49,575.82 49,581.54 107.3K
13:24 49,583.86 49,591.98 49,582.63 49,585.58 44.1K
13:25 49,582.18 49,586.17 49,575.94 49,586.17 60.1K
13:26 49,581.98 49,583.48 49,568.45 49,571.68 44.3K
13:27 49,572.14 49,578.32 49,564.12 49,566.50 237.4K
13:28 49,570.75 49,578.66 49,566.43 49,576.35 115.0K
13:29 49,578.16 49,581.47 49,549.92 49,550.19 69.9K
13:30 49,550.28 49,559.18 49,545.31 49,549.25 61.9K
13:31 49,549.25 49,549.25 49,538.04 49,541.94 41.8K
13:32 49,540.85 49,548.83 49,535.97 49,541.37 58.7K
13:33 49,547.56 49,551.34 49,543.21 49,547.82 40.9K
13:34 49,545.61 49,551.84 49,536.76 49,536.76 204.0K
13:35 49,534.92 49,539.62 49,531.78 49,538.80 882.2K
13:36 49,538.15 49,538.15 49,527.71 49,529.15 88.3K
13:37 49,531.47 49,537.49 49,522.20 49,526.49 38.1K
13:38 49,526.02 49,532.19 49,521.65 49,524.69 43.6K
13:39 49,526.80 49,534.41 49,524.13 49,524.29 30.0K
13:40 49,524.33 49,543.14 49,520.00 49,543.14 276.3K
13:41 49,542.43 49,560.22 49,542.25 49,557.87 2,908.4K
13:42 49,556.62 49,556.62 49,541.87 49,548.65 403.6K
13:43 49,545.14 49,551.52 49,542.46 49,546.96 125.7K
13:44 49,547.30 49,566.73 49,542.80 49,566.73 224.8K
13:45 49,566.76 49,582.54 49,566.32 49,582.01 555.3K
13:46 49,580.57 49,592.18 49,580.57 49,584.29 54.5K
13:47 49,583.23 49,601.58 49,583.23 49,598.39 63.6K
13:48 49,592.98 49,608.62 49,592.98 49,599.92 37.2K
13:49 49,599.01 49,605.49 49,592.83 49,592.83 292.4K
13:50 49,592.28 49,610.89 49,592.28 49,602.52 62.3K
13:51 49,601.79 49,606.90 49,600.02 49,600.02 131.1K
13:52 49,607.91 49,617.87 49,600.82 49,617.87 109.4K
13:53 49,620.28 49,631.70 49,612.21 49,626.62 125.6K
13:54 49,626.27 49,628.64 49,605.89 49,606.19 116.3K
13:55 49,603.70 49,608.29 49,580.64 49,580.64 200.3K
13:56 49,580.09 49,581.04 49,469.34 49,493.89 321.8K
13:57 49,478.40 49,489.42 49,447.90 49,459.11 296.4K
13:58 49,456.17 49,502.43 49,455.63 49,495.11 135.9K
13:59 49,493.76 49,543.58 49,490.48 49,541.05 67.6K
14:00 49,537.40 49,544.49 49,495.00 49,495.00 361.4K
14:01 49,489.94 49,496.26 49,463.67 49,466.63 196.4K
14:02 49,478.54 49,496.24 49,478.54 49,496.24 175.2K
14:03 49,491.58 49,493.20 49,481.07 49,491.10 114.2K
14:04 49,490.36 49,515.01 49,484.45 49,509.83 136.5K
14:05 49,510.54 49,538.58 49,506.69 49,532.41 134.8K
14:06 49,538.39 49,568.02 49,538.39 49,568.02 135.7K
14:07 49,574.91 49,606.26 49,574.91 49,606.26 168.0K
14:08 49,606.26 49,617.38 49,605.64 49,617.38 36.5K
14:09 49,617.84 49,617.84 49,586.43 49,586.43 88.3K
14:10 49,591.43 49,602.22 49,587.73 49,598.92 63.5K
14:11 49,603.92 49,615.22 49,591.20 49,596.45 162.1K
14:12 49,598.84 49,607.87 49,592.57 49,601.91 380.2K
14:13 49,599.40 49,607.81 49,594.87 49,594.87 187.1K
14:14 49,592.19 49,603.53 49,587.75 49,603.53 509.3K
14:15 49,601.52 49,606.41 49,595.34 49,599.92 107.8K
14:16 49,600.90 49,611.92 49,597.30 49,597.30 242.5K
14:17 49,597.44 49,617.32 49,597.44 49,612.72 523.1K
14:18 49,612.72 49,632.05 49,612.72 49,630.99 425.4K
14:19 49,631.03 49,642.93 49,621.81 49,629.99 147.3K
14:20 49,628.62 49,637.53 49,628.07 49,637.53 165.9K
14:21 49,640.44 49,653.97 49,640.44 49,653.97 76.9K
14:22 49,648.97 49,663.50 49,603.17 49,604.34 207.6K
14:23 49,600.13 49,602.68 49,584.81 49,584.81 223.5K
14:24 49,582.57 49,593.38 49,570.85 49,572.51 292.0K
14:25 49,571.30 49,571.30 49,539.07 49,545.31 279.8K
14:26 49,547.32 49,559.88 49,544.12 49,551.72 182.6K
14:27 49,556.40 49,569.53 49,556.40 49,569.53 138.3K
14:28 49,568.23 49,575.94 49,552.02 49,555.78 249.3K
14:29 49,559.63 49,568.87 49,552.56 49,556.53 266.7K
14:30 49,553.18 49,555.78 49,539.87 49,546.81 220.8K
14:31 49,555.33 49,555.33 49,533.52 49,541.12 177.6K
14:32 49,540.87 49,559.16 49,540.87 49,549.08 298.5K
14:33 49,549.20 49,564.05 49,547.40 49,557.78 388.2K
14:34 49,557.11 49,574.69 49,557.11 49,566.20 176.9K
14:35 49,562.92 49,572.51 49,549.79 49,560.70 194.6K
14:36 49,559.16 49,572.86 49,554.27 49,554.27 189.8K
14:37 49,555.25 49,570.44 49,537.40 49,542.11 148.0K
14:38 49,540.61 49,545.11 49,532.18 49,545.11 324.4K
14:39 49,538.33 49,538.33 49,512.92 49,524.21 392.6K
14:40 49,545.83 49,550.85 49,510.47 49,523.45 946.1K
14:41 49,521.59 49,523.77 49,507.89 49,509.91 599.9K
14:42 49,519.91 49,519.91 49,506.08 49,512.56 447.9K
14:43 49,512.84 49,536.59 49,512.84 49,530.64 817.6K
14:44 49,527.14 49,535.67 49,512.83 49,512.83 407.8K
14:45 49,509.96 49,523.50 49,499.91 49,522.39 886.9K
14:46 49,514.51 49,524.62 49,507.65 49,507.65 534.2K
14:47 49,506.35 49,524.89 49,485.73 49,523.09 727.9K
14:48 49,511.94 49,520.06 49,500.91 49,509.13 481.7K
14:49 49,504.46 49,515.86 49,502.06 49,503.90 691.1K
14:50 49,505.79 49,531.93 49,505.79 49,522.46 977.6K
14:51 49,513.50 49,523.65 49,510.97 49,521.23 607.4K
14:52 49,520.30 49,540.89 49,520.30 49,533.99 653.8K
14:53 49,534.24 49,534.24 49,517.91 49,520.95 1,147.3K
14:54 49,523.61 49,536.30 49,516.54 49,516.83 818.9K
14:55 49,514.69 49,514.69 49,483.25 49,497.42 706.3K
14:56 49,492.05 49,505.35 49,486.01 49,490.87 730.2K
14:57 49,497.72 49,513.96 49,494.55 49,509.14 880.7K
14:58 49,522.28 49,524.49 49,506.95 49,517.87 941.3K
14:59 49,526.59 49,549.27 49,495.56 49,548.03 17,556.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available