S&P/BMV IPC

MXX
🏛️ mexico →
60,412.72
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 49,606.88 49,825.16 49,606.88 49,825.16 200.7K
08:31 49,825.16 49,948.85 49,825.16 49,948.85 77.9K
08:32 49,967.08 49,998.41 49,967.05 49,991.58 141.9K
08:33 49,989.39 49,997.71 49,801.43 49,854.94 103.2K
08:34 49,866.10 49,919.96 49,866.10 49,919.96 267.1K
08:35 49,920.72 49,949.55 49,848.73 49,857.49 72.5K
08:36 49,857.49 49,904.89 49,852.53 49,877.91 26.0K
08:37 49,879.88 49,917.50 49,878.70 49,891.02 133.6K
08:38 49,895.11 49,917.47 49,891.71 49,909.97 186.8K
08:39 49,909.97 49,912.21 49,877.93 49,900.67 20.3K
08:40 49,913.75 49,913.75 49,871.54 49,895.31 45.9K
08:41 49,901.14 49,935.37 49,895.39 49,930.37 52.9K
08:42 49,930.37 49,938.25 49,919.32 49,928.96 32.9K
08:43 49,928.59 49,932.93 49,902.49 49,905.45 57.7K
08:44 49,905.45 49,935.31 49,905.45 49,935.31 31.6K
08:45 49,935.31 49,957.66 49,929.73 49,939.77 33.3K
08:46 49,939.04 49,967.61 49,906.80 49,940.78 107.9K
08:47 49,929.66 49,929.66 49,870.36 49,886.28 114.7K
08:48 49,886.28 49,942.11 49,885.41 49,924.53 51.8K
08:49 49,924.53 49,966.32 49,922.67 49,922.80 87.3K
08:50 49,922.80 49,958.76 49,862.60 49,865.45 101.5K
08:51 49,865.45 49,899.27 49,865.45 49,881.41 25.8K
08:52 49,881.41 49,883.08 49,841.79 49,841.79 23.7K
08:53 49,841.79 49,858.61 49,841.28 49,845.93 11.8K
08:54 49,845.17 49,874.87 49,841.53 49,865.72 13.9K
08:55 49,865.72 49,880.80 49,834.21 49,834.21 31.2K
08:56 49,834.21 49,871.93 49,829.00 49,866.67 41.6K
08:57 49,866.77 49,866.77 49,847.24 49,865.02 29.3K
08:58 49,869.58 49,927.17 49,869.58 49,907.06 34.4K
08:59 49,898.86 49,926.37 49,889.30 49,924.57 191.6K
09:00 49,924.57 49,934.54 49,909.60 49,929.26 20.3K
09:01 49,929.26 49,947.04 49,928.63 49,943.86 19.0K
09:02 49,943.86 49,943.86 49,908.18 49,913.56 47.1K
09:03 49,913.56 49,930.15 49,907.46 49,910.08 35.6K
09:04 49,905.77 49,938.20 49,905.77 49,932.62 52.6K
09:05 49,933.92 49,939.34 49,924.89 49,932.26 33.3K
09:06 49,932.48 49,934.40 49,928.55 49,928.55 45.2K
09:07 49,928.55 49,938.53 49,913.21 49,925.22 58.9K
09:08 49,926.66 49,933.57 49,920.95 49,931.08 34.4K
09:09 49,931.80 49,961.79 49,924.42 49,948.45 29.2K
09:10 49,947.52 49,967.13 49,947.52 49,962.79 64.5K
09:11 49,961.87 49,963.51 49,952.95 49,957.41 49.3K
09:12 49,957.37 49,962.19 49,953.30 49,954.48 29.3K
09:13 49,958.72 49,958.72 49,947.64 49,956.26 26.1K
09:14 49,956.26 49,959.01 49,939.83 49,956.72 27.0K
09:15 49,955.66 49,974.00 49,955.58 49,973.78 94.3K
09:16 49,973.78 49,982.89 49,970.19 49,982.89 21.2K
09:17 49,982.89 49,988.74 49,980.53 49,988.74 37.6K
09:18 49,988.71 49,993.38 49,977.45 49,978.95 30.4K
09:19 49,978.95 49,979.47 49,920.80 49,920.80 42.0K
09:20 49,921.05 49,929.58 49,917.20 49,926.21 22.9K
09:21 49,926.29 49,926.75 49,903.70 49,912.36 18.8K
09:22 49,912.36 49,912.36 49,896.19 49,896.54 16.2K
09:23 49,896.54 49,911.79 49,896.54 49,903.56 16.6K
09:24 49,903.56 49,905.02 49,890.10 49,898.32 28.4K
09:25 49,898.32 49,898.32 49,872.50 49,890.60 38.2K
09:26 49,890.60 49,900.90 49,881.33 49,893.96 47.4K
09:27 49,893.96 49,909.71 49,893.96 49,902.42 39.9K
09:28 49,902.42 49,916.79 49,902.42 49,916.79 41.0K
09:29 49,913.89 49,920.09 49,905.10 49,914.51 39.5K
09:30 49,911.72 49,911.72 49,878.86 49,879.62 87.4K
09:31 49,879.62 49,884.20 49,847.00 49,849.12 41.2K
09:32 49,848.90 49,861.96 49,844.19 49,861.24 68.4K
09:33 49,860.85 49,904.42 49,860.85 49,903.35 53.8K
09:34 49,903.35 49,903.35 49,878.01 49,882.76 39.0K
09:35 49,883.13 49,900.08 49,880.09 49,897.29 55.9K
09:36 49,893.16 49,928.85 49,887.82 49,907.25 105.5K
09:37 49,907.63 49,945.02 49,900.19 49,944.93 112.8K
09:38 49,944.84 49,958.06 49,930.48 49,941.27 116.7K
09:39 49,941.27 49,942.03 49,908.97 49,910.93 107.5K
09:40 49,916.27 49,929.31 49,911.58 49,924.45 39.0K
09:41 49,923.80 49,931.61 49,920.70 49,930.56 255.7K
09:42 49,931.28 49,934.46 49,908.58 49,908.58 213.8K
09:43 49,908.58 49,916.47 49,889.24 49,895.97 39.7K
09:44 49,895.97 49,896.55 49,882.96 49,885.72 34.4K
09:45 49,884.41 49,889.33 49,875.22 49,884.57 17.7K
09:46 49,884.57 49,891.47 49,878.56 49,886.12 51.9K
09:47 49,887.76 49,887.76 49,855.35 49,858.77 118.8K
09:48 49,857.13 49,864.06 49,852.85 49,861.95 70.2K
09:49 49,863.80 49,875.55 49,856.71 49,873.39 80.0K
09:50 49,874.77 49,893.22 49,872.97 49,883.50 26.2K
09:51 49,884.52 49,884.91 49,869.86 49,882.73 197.3K
09:52 49,878.38 49,923.47 49,878.38 49,919.16 109.3K
09:53 49,918.39 49,943.30 49,917.53 49,941.78 46.8K
09:54 49,922.14 49,933.13 49,910.25 49,911.04 70.8K
09:55 49,911.15 49,915.86 49,882.16 49,889.18 176.6K
09:56 49,891.25 49,907.68 49,889.63 49,896.91 151.5K
09:57 49,897.46 49,912.69 49,897.10 49,910.36 70.1K
09:58 49,910.36 49,926.72 49,901.59 49,913.35 106.1K
09:59 49,912.32 49,921.34 49,912.32 49,914.25 101.5K
10:00 49,914.25 49,919.46 49,911.13 49,915.89 148.2K
10:01 49,915.89 49,923.51 49,915.01 49,915.01 65.6K
10:02 49,915.01 49,930.24 49,906.91 49,906.91 122.6K
10:03 49,905.24 49,907.58 49,893.67 49,905.49 40.1K
10:04 49,905.09 49,905.09 49,882.29 49,882.29 41.5K
10:05 49,882.10 49,896.17 49,882.10 49,892.58 61.4K
10:06 49,892.16 49,899.30 49,880.90 49,891.76 106.4K
10:07 49,891.65 49,896.40 49,883.56 49,887.13 296.6K
10:08 49,888.22 49,903.30 49,869.41 49,877.96 74.1K
10:09 49,882.07 49,894.78 49,878.06 49,889.46 134.3K
10:10 49,889.10 49,897.67 49,879.03 49,879.12 42.0K
10:11 49,879.12 49,888.33 49,879.12 49,881.97 74.5K
10:12 49,882.73 49,885.39 49,873.18 49,873.78 148.5K
10:13 49,873.25 49,876.31 49,868.25 49,870.39 27.1K
10:14 49,869.51 49,876.16 49,861.59 49,863.37 76.2K
10:15 49,860.02 49,860.24 49,853.31 49,854.33 34.0K
10:16 49,854.23 49,856.06 49,846.36 49,855.58 31.5K
10:17 49,856.28 49,870.44 49,852.43 49,858.39 43.3K
10:18 49,858.39 49,871.43 49,858.39 49,866.91 89.6K
10:19 49,866.62 49,875.08 49,852.40 49,855.87 140.0K
10:20 49,852.78 49,854.54 49,813.60 49,845.70 70.9K
10:21 49,845.70 49,846.66 49,834.36 49,837.33 25.6K
10:22 49,834.05 49,835.66 49,795.26 49,795.34 121.9K
10:23 49,795.34 49,813.90 49,795.34 49,804.05 32.0K
10:24 49,803.37 49,809.36 49,795.00 49,806.69 92.7K
10:25 49,806.68 49,817.52 49,806.24 49,807.72 33.6K
10:26 49,807.72 49,822.57 49,807.51 49,822.57 77.2K
10:27 49,822.57 49,841.91 49,821.80 49,841.91 48.6K
10:28 49,841.91 49,849.19 49,826.53 49,849.19 106.7K
10:29 49,849.19 49,856.95 49,837.56 49,847.06 51.8K
10:30 49,847.06 49,857.83 49,846.98 49,857.83 993.0K
10:31 49,855.85 49,855.85 49,839.23 49,842.42 34.3K
10:32 49,842.42 49,852.84 49,840.51 49,850.73 91.8K
10:33 49,850.77 49,860.62 49,849.21 49,851.86 43.4K
10:34 49,851.95 49,853.88 49,845.39 49,847.92 89.2K
10:35 49,847.92 49,883.29 49,844.92 49,881.92 79.1K
10:36 49,881.92 49,884.61 49,872.54 49,872.54 44.7K
10:37 49,873.26 49,887.55 49,869.62 49,883.14 118.7K
10:38 49,883.14 49,887.31 49,879.38 49,881.78 143.6K
10:39 49,881.78 49,911.00 49,881.78 49,911.00 82.1K
10:40 49,910.80 49,925.66 49,899.61 49,918.17 109.7K
10:41 49,917.55 49,925.42 49,907.46 49,916.51 117.9K
10:42 49,916.70 49,918.78 49,908.31 49,915.88 76.4K
10:43 49,913.67 49,926.42 49,909.68 49,923.12 61.3K
10:44 49,922.87 49,924.67 49,916.10 49,922.70 47.5K
10:45 49,922.73 49,930.42 49,913.45 49,919.62 109.6K
10:46 49,920.73 49,928.80 49,920.63 49,927.64 61.3K
10:47 49,928.40 49,950.64 49,924.46 49,945.70 69.0K
10:48 49,946.46 49,964.40 49,938.42 49,961.76 58.7K
10:49 49,961.00 49,968.15 49,955.25 49,965.29 97.5K
10:50 49,965.29 49,990.46 49,965.29 49,989.93 48.7K
10:51 49,991.89 50,002.10 49,986.43 49,993.92 327.8K
10:52 49,994.64 50,023.97 49,994.64 50,017.69 356.6K
10:53 50,017.69 50,017.69 49,991.12 49,996.35 52.4K
10:54 49,996.35 50,001.35 49,986.19 50,001.35 40.1K
10:55 50,000.35 50,007.99 49,971.60 49,971.60 114.1K
10:56 49,970.88 49,988.74 49,957.96 49,988.46 84.0K
10:57 49,988.46 49,988.46 49,953.55 49,959.83 63.9K
10:58 49,958.48 49,962.08 49,946.44 49,952.87 84.7K
10:59 49,952.87 49,956.23 49,943.00 49,948.97 50.9K
11:00 49,948.97 49,959.42 49,915.69 49,915.69 211.8K
11:01 49,915.69 49,924.16 49,913.30 49,915.41 146.4K
11:02 49,921.30 49,942.08 49,920.54 49,934.94 133.4K
11:03 49,935.40 49,946.08 49,929.78 49,946.08 32.0K
11:04 49,946.08 49,955.74 49,943.18 49,955.36 80.7K
11:05 49,955.36 49,966.43 49,950.18 49,950.18 803.8K
11:06 49,951.23 49,956.16 49,924.58 49,930.19 61.2K
11:07 49,927.04 49,945.83 49,927.04 49,942.48 54.4K
11:08 49,945.09 49,948.83 49,928.67 49,936.13 60.9K
11:09 49,936.04 49,950.64 49,934.02 49,947.21 43.8K
11:10 49,944.48 49,958.02 49,943.99 49,953.60 142.6K
11:11 49,955.28 49,966.73 49,953.99 49,957.01 43.1K
11:12 49,957.19 49,981.63 49,953.76 49,976.05 105.3K
11:13 49,975.98 49,992.89 49,974.97 49,990.18 34.0K
11:14 49,990.18 49,993.84 49,956.78 49,956.78 189.9K
11:15 49,956.68 49,958.31 49,946.80 49,949.39 162.9K
11:16 49,954.73 49,955.46 49,946.46 49,947.73 54.3K
11:17 49,947.73 49,972.23 49,944.99 49,949.63 305.8K
11:18 49,949.63 49,950.47 49,939.07 49,946.42 62.6K
11:19 49,946.42 49,964.59 49,945.78 49,957.68 78.0K
11:20 49,957.20 49,966.98 49,953.36 49,954.46 101.8K
11:21 49,954.16 49,960.86 49,940.13 49,940.31 158.9K
11:22 49,940.31 49,942.41 49,931.00 49,940.61 86.5K
11:23 49,937.81 49,945.87 49,937.68 49,941.62 45.2K
11:24 49,941.44 49,947.57 49,938.09 49,943.63 64.1K
11:25 49,943.92 49,961.73 49,933.58 49,958.44 105.2K
11:26 49,958.44 49,962.36 49,934.99 49,936.15 102.9K
11:27 49,936.15 49,944.48 49,931.53 49,941.26 157.5K
11:28 49,948.93 49,950.57 49,935.14 49,944.31 107.9K
11:29 49,944.84 49,945.51 49,930.39 49,936.30 149.0K
11:30 49,937.39 49,942.14 49,922.57 49,927.18 64.7K
11:31 49,926.59 49,927.93 49,919.64 49,923.49 62.3K
11:32 49,919.30 49,931.08 49,917.35 49,921.40 145.9K
11:33 49,922.16 49,929.40 49,912.54 49,915.37 69.5K
11:34 49,911.11 49,911.11 49,854.15 49,858.47 392.3K
11:35 49,856.33 49,868.47 49,842.04 49,864.04 168.0K
11:36 49,863.28 49,867.37 49,850.64 49,850.64 173.9K
11:37 49,847.33 49,850.17 49,821.67 49,826.52 106.4K
11:38 49,823.33 49,833.28 49,809.56 49,813.05 331.4K
11:39 49,813.05 49,826.64 49,809.13 49,810.83 121.9K
11:40 49,811.38 49,826.74 49,811.06 49,821.28 562.1K
11:41 49,821.40 49,835.08 49,820.96 49,825.03 143.7K
11:42 49,825.20 49,834.04 49,821.94 49,834.04 642.1K
11:43 49,833.11 49,861.05 49,833.11 49,843.12 145.6K
11:44 49,842.62 49,842.62 49,827.52 49,832.57 147.2K
11:45 49,833.25 49,843.47 49,833.22 49,835.59 201.4K
11:46 49,835.59 49,838.39 49,811.49 49,812.24 103.2K
11:47 49,812.39 49,819.49 49,807.60 49,819.49 235.0K
11:48 49,818.41 49,820.63 49,804.92 49,805.90 144.3K
11:49 49,802.61 49,812.81 49,800.95 49,804.57 139.8K
11:50 49,804.57 49,804.57 49,775.64 49,780.54 318.4K
11:51 49,779.38 49,794.57 49,778.21 49,782.98 1,161.2K
11:52 49,786.17 49,794.39 49,783.71 49,788.61 110.3K
11:53 49,788.10 49,794.84 49,781.74 49,791.65 177.0K
11:54 49,791.65 49,805.52 49,786.48 49,798.46 207.6K
11:55 49,798.46 49,813.10 49,791.32 49,796.14 206.5K
11:56 49,795.67 49,797.60 49,779.45 49,787.58 114.2K
11:57 49,788.57 49,809.73 49,788.57 49,809.73 123.0K
11:58 49,809.54 49,830.01 49,808.18 49,823.91 61.3K
11:59 49,829.38 49,832.17 49,816.95 49,816.95 173.5K
12:00 49,814.79 49,815.23 49,802.79 49,811.72 232.7K
12:01 49,809.28 49,813.44 49,785.07 49,786.93 140.7K
12:02 49,786.84 49,797.01 49,779.47 49,791.88 151.1K
12:03 49,791.77 49,803.66 49,791.57 49,801.78 324.3K
12:04 49,799.40 49,799.40 49,781.73 49,781.98 239.2K
12:05 49,779.87 49,807.94 49,776.29 49,787.75 253.5K
12:06 49,787.07 49,797.19 49,779.05 49,779.41 138.0K
12:07 49,779.41 49,816.39 49,779.41 49,816.02 176.2K
12:08 49,816.06 49,822.45 49,812.31 49,816.10 113.2K
12:09 49,816.10 49,860.90 49,816.10 49,860.90 152.0K
12:10 49,862.35 49,865.73 49,832.88 49,833.64 217.1K
12:11 49,834.50 49,834.50 49,801.30 49,801.30 214.2K
12:12 49,800.13 49,800.13 49,762.08 49,769.89 1,004.0K
12:13 49,771.22 49,783.84 49,765.80 49,772.33 90.5K
12:14 49,772.73 49,774.96 49,672.07 49,676.50 316.6K
12:15 49,676.54 49,698.06 49,672.33 49,691.05 279.4K
12:16 49,691.05 49,708.86 49,682.58 49,707.16 461.8K
12:17 49,707.43 49,716.78 49,696.57 49,704.94 185.1K
12:18 49,703.73 49,736.23 49,700.55 49,736.23 231.6K
12:19 49,736.77 49,750.25 49,725.30 49,746.26 468.4K
12:20 49,748.41 49,793.60 49,747.92 49,790.80 208.9K
12:21 49,790.80 49,805.75 49,786.42 49,786.42 127.2K
12:22 49,786.42 49,794.04 49,774.70 49,783.82 213.5K
12:23 49,784.35 49,787.30 49,775.27 49,780.43 239.7K
12:24 49,776.31 49,795.44 49,775.24 49,792.08 186.6K
12:25 49,787.15 49,812.03 49,781.26 49,790.52 209.4K
12:26 49,790.52 49,806.80 49,782.42 49,782.42 212.0K
12:27 49,782.35 49,803.54 49,782.35 49,797.67 143.0K
12:28 49,796.92 49,806.87 49,777.15 49,790.36 155.2K
12:29 49,790.58 49,832.60 49,788.97 49,825.00 261.7K
12:30 49,825.00 49,840.16 49,819.47 49,829.04 163.2K
12:31 49,831.20 49,832.59 49,816.82 49,826.25 214.7K
12:32 49,830.19 49,843.77 49,811.57 49,817.50 108.6K
12:33 49,814.93 49,825.45 49,811.73 49,820.21 173.4K
12:34 49,820.21 49,828.35 49,796.38 49,804.50 248.7K
12:35 49,804.39 49,817.58 49,797.83 49,813.64 155.7K
12:36 49,811.73 49,812.51 49,802.49 49,806.13 116.8K
12:37 49,806.58 49,811.36 49,803.47 49,809.57 119.4K
12:38 49,810.59 49,814.76 49,773.43 49,773.61 223.8K
12:39 49,776.83 49,776.83 49,749.72 49,760.95 136.9K
12:40 49,762.47 49,770.56 49,727.55 49,727.55 282.1K
12:41 49,725.19 49,725.19 49,689.92 49,702.95 290.3K
12:42 49,704.12 49,715.77 49,692.21 49,696.75 74.3K
12:43 49,697.39 49,725.26 49,695.90 49,725.26 269.1K
12:44 49,726.18 49,759.51 49,723.13 49,729.85 289.9K
12:45 49,729.44 49,746.66 49,723.75 49,746.66 149.1K
12:46 49,745.64 49,745.64 49,686.35 49,697.40 244.5K
12:47 49,697.40 49,701.09 49,644.01 49,662.37 317.2K
12:48 49,658.92 49,671.34 49,655.51 49,671.34 127.3K
12:49 49,671.48 49,690.87 49,666.58 49,683.79 169.2K
12:50 49,684.88 49,690.06 49,677.75 49,677.91 132.7K
12:51 49,678.28 49,686.49 49,663.02 49,670.68 208.1K
12:52 49,673.44 49,675.56 49,639.89 49,648.70 322.6K
12:53 49,648.92 49,669.51 49,645.39 49,659.76 213.7K
12:54 49,659.76 49,666.07 49,646.85 49,659.41 305.1K
12:55 49,659.41 49,667.62 49,651.64 49,657.53 145.8K
12:56 49,657.53 49,675.21 49,650.99 49,674.36 124.2K
12:57 49,674.57 49,691.26 49,672.01 49,684.68 220.2K
12:58 49,684.59 49,697.51 49,681.78 49,695.82 142.2K
12:59 49,691.55 49,704.45 49,691.55 49,692.43 142.8K
13:00 49,692.36 49,706.65 49,686.57 49,696.16 259.4K
13:01 49,696.67 49,710.56 49,693.74 49,704.16 161.9K
13:02 49,701.98 49,717.59 49,688.34 49,706.92 121.4K
13:03 49,705.74 49,711.68 49,697.51 49,700.30 211.0K
13:04 49,697.81 49,713.22 49,697.81 49,704.86 215.2K
13:05 49,704.41 49,715.30 49,698.54 49,711.28 332.0K
13:06 49,707.88 49,708.77 49,684.00 49,705.32 128.5K
13:07 49,706.68 49,723.28 49,706.68 49,722.79 236.4K
13:08 49,722.79 49,732.03 49,711.49 49,732.03 254.3K
13:09 49,731.80 49,738.09 49,724.86 49,734.40 164.8K
13:10 49,734.40 49,739.90 49,732.62 49,738.16 96.5K
13:11 49,733.18 49,756.02 49,733.18 49,743.27 392.1K
13:12 49,742.82 49,751.84 49,731.30 49,731.32 160.1K
13:13 49,731.32 49,734.30 49,724.03 49,724.68 142.5K
13:14 49,724.47 49,725.97 49,708.99 49,709.20 113.9K
13:15 49,712.42 49,715.59 49,702.09 49,705.60 236.9K
13:16 49,696.13 49,708.60 49,691.26 49,704.74 111.6K
13:17 49,704.54 49,705.99 49,668.00 49,668.00 313.9K
13:18 49,667.53 49,680.29 49,664.36 49,664.69 464.2K
13:19 49,663.93 49,680.90 49,663.59 49,679.00 254.9K
13:20 49,679.92 49,686.15 49,676.26 49,678.88 147.7K
13:21 49,678.88 49,681.24 49,657.23 49,657.23 309.4K
13:22 49,657.18 49,670.80 49,656.43 49,664.46 148.8K
13:23 49,665.90 49,680.23 49,664.63 49,666.58 186.6K
13:24 49,667.11 49,676.52 49,660.15 49,669.31 294.3K
13:25 49,669.38 49,669.57 49,655.85 49,658.26 264.1K
13:26 49,658.07 49,658.07 49,641.43 49,651.67 143.8K
13:27 49,651.67 49,667.09 49,651.67 49,666.67 217.6K
13:28 49,667.47 49,683.82 49,663.79 49,678.98 142.7K
13:29 49,678.98 49,686.74 49,668.86 49,686.74 135.1K
13:30 49,687.20 49,690.83 49,683.76 49,688.04 225.9K
13:31 49,685.43 49,685.43 49,672.50 49,679.26 234.9K
13:32 49,681.41 49,701.83 49,677.97 49,694.12 218.2K
13:33 49,694.12 49,694.12 49,679.81 49,687.72 151.5K
13:34 49,688.00 49,709.41 49,684.93 49,700.93 341.7K
13:35 49,699.91 49,708.82 49,699.87 49,703.75 213.8K
13:36 49,700.93 49,706.24 49,696.51 49,703.69 152.9K
13:37 49,704.20 49,712.70 49,697.15 49,705.72 205.3K
13:38 49,704.99 49,709.60 49,683.53 49,683.53 241.8K
13:39 49,683.53 49,686.53 49,673.03 49,676.92 210.2K
13:40 49,677.05 49,682.68 49,667.01 49,682.40 144.1K
13:41 49,682.40 49,685.09 49,673.71 49,683.49 220.5K
13:42 49,683.49 49,698.29 49,683.49 49,686.84 207.7K
13:43 49,687.17 49,705.17 49,686.19 49,687.99 256.9K
13:44 49,687.99 49,699.57 49,682.15 49,693.96 306.8K
13:45 49,693.74 49,756.31 49,689.87 49,741.33 535.0K
13:46 49,744.03 49,760.19 49,736.38 49,759.13 198.6K
13:47 49,760.41 49,771.69 49,755.59 49,756.65 247.3K
13:48 49,755.99 49,766.78 49,749.47 49,752.49 249.9K
13:49 49,751.83 49,778.27 49,750.15 49,778.27 267.9K
13:50 49,778.98 49,785.58 49,770.09 49,772.06 171.1K
13:51 49,770.10 49,779.68 49,767.48 49,777.33 190.3K
13:52 49,774.47 49,789.52 49,770.56 49,784.32 230.1K
13:53 49,785.08 49,807.84 49,782.41 49,794.66 258.3K
13:54 49,797.54 49,815.15 49,789.31 49,796.18 165.7K
13:55 49,796.21 49,798.64 49,773.33 49,773.43 248.5K
13:56 49,774.12 49,778.08 49,762.44 49,762.72 164.5K
13:57 49,760.49 49,764.97 49,742.50 49,742.50 234.0K
13:58 49,749.51 49,767.12 49,746.15 49,749.68 211.6K
13:59 49,750.78 49,771.49 49,739.66 49,739.66 217.3K
14:00 49,739.42 49,753.90 49,736.26 49,741.16 164.3K
14:01 49,740.94 49,756.60 49,728.10 49,738.73 148.3K
14:02 49,738.73 49,753.39 49,735.60 49,753.39 237.5K
14:03 49,753.39 49,774.77 49,753.39 49,772.09 296.2K
14:04 49,771.37 49,778.25 49,747.59 49,747.59 169.9K
14:05 49,746.22 49,767.58 49,745.22 49,761.03 220.1K
14:06 49,761.03 49,765.70 49,758.81 49,759.94 333.7K
14:07 49,760.34 49,765.24 49,751.46 49,751.46 204.2K
14:08 49,749.54 49,764.52 49,748.34 49,757.62 180.1K
14:09 49,756.60 49,776.26 49,755.92 49,773.19 177.5K
14:10 49,772.39 49,778.60 49,765.45 49,765.78 161.5K
14:11 49,769.16 49,785.05 49,762.22 49,781.70 192.0K
14:12 49,782.73 49,797.88 49,782.63 49,790.66 264.0K
14:13 49,790.66 49,790.66 49,775.14 49,781.70 272.1K
14:14 49,781.88 49,794.95 49,775.55 49,794.95 202.7K
14:15 49,794.82 49,799.47 49,786.91 49,798.43 178.9K
14:16 49,798.20 49,806.80 49,797.60 49,802.92 166.7K
14:17 49,805.15 49,828.85 49,805.15 49,823.71 228.2K
14:18 49,825.58 49,841.35 49,821.03 49,830.37 363.8K
14:19 49,830.37 49,848.62 49,830.37 49,847.88 301.7K
14:20 49,849.08 49,855.94 49,845.51 49,853.67 185.5K
14:21 49,853.67 49,856.86 49,815.49 49,815.49 157.9K
14:22 49,816.10 49,837.49 49,808.01 49,831.86 136.6K
14:23 49,831.93 49,852.54 49,831.93 49,838.80 166.5K
14:24 49,837.21 49,852.96 49,837.21 49,840.62 286.0K
14:25 49,839.41 49,848.43 49,837.17 49,843.05 195.4K
14:26 49,843.28 49,853.49 49,833.30 49,839.16 191.3K
14:27 49,845.03 49,845.03 49,833.09 49,839.69 436.2K
14:28 49,842.37 49,859.91 49,842.37 49,859.91 244.4K
14:29 49,858.71 49,867.70 49,855.67 49,855.67 198.0K
14:30 49,856.82 49,858.23 49,841.00 49,847.23 204.7K
14:31 49,850.88 49,850.88 49,832.47 49,834.30 164.7K
14:32 49,832.14 49,835.35 49,778.75 49,783.17 301.6K
14:33 49,782.04 49,792.15 49,778.50 49,792.15 310.6K
14:34 49,795.38 49,823.27 49,792.97 49,821.96 252.7K
14:35 49,822.06 49,824.19 49,804.22 49,819.06 200.0K
14:36 49,819.08 49,831.98 49,810.55 49,827.21 209.6K
14:37 49,826.98 49,833.25 49,822.86 49,829.87 125.1K
14:38 49,829.87 49,830.83 49,811.06 49,813.83 232.2K
14:39 49,814.29 49,827.18 49,812.78 49,825.48 233.4K
14:40 49,824.73 49,824.73 49,770.54 49,798.37 986.1K
14:41 49,798.81 49,800.77 49,780.29 49,794.46 1,172.7K
14:42 49,799.14 49,806.31 49,793.23 49,803.66 741.5K
14:43 49,803.76 49,814.14 49,790.22 49,796.63 691.7K
14:44 49,798.59 49,798.59 49,751.49 49,759.84 1,230.1K
14:45 49,759.49 49,771.77 49,756.61 49,767.74 868.8K
14:46 49,766.40 49,780.12 49,753.80 49,759.52 930.7K
14:47 49,759.52 49,762.97 49,738.74 49,762.45 762.8K
14:48 49,766.62 49,800.03 49,765.61 49,771.76 672.9K
14:49 49,770.63 49,791.04 49,769.86 49,780.52 531.1K
14:50 49,777.68 49,793.14 49,760.61 49,760.61 936.7K
14:51 49,749.63 49,764.88 49,735.12 49,735.12 801.3K
14:52 49,736.06 49,754.59 49,731.05 49,754.59 1,107.9K
14:53 49,754.37 49,754.37 49,734.91 49,743.36 1,121.7K
14:54 49,740.37 49,760.84 49,738.85 49,749.14 1,116.7K
14:55 49,748.96 49,756.35 49,732.44 49,737.21 1,037.7K
14:56 49,737.18 49,755.37 49,734.18 49,745.71 1,284.3K
14:57 49,745.72 49,756.51 49,740.31 49,754.40 1,232.6K
14:58 49,758.33 49,770.31 49,743.66 49,770.31 1,178.5K
14:59 49,766.59 49,806.50 49,741.27 49,806.50 1,426.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available