S&P/BMV IPC

MXX
🏛️ mexico →
60,414.12
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 49,567.77 49,756.76 49,567.77 49,755.76 333.9K
08:31 49,764.16 49,872.03 49,750.90 49,870.95 188.3K
08:32 49,870.95 49,892.10 49,820.25 49,851.08 302.7K
08:33 49,851.12 49,876.42 49,843.97 49,848.51 34.1K
08:34 49,848.51 49,923.30 49,827.28 49,922.23 61.6K
08:35 49,920.17 49,967.15 49,920.00 49,967.15 133.2K
08:36 49,967.15 50,003.67 49,940.08 49,959.01 153.1K
08:37 49,942.97 49,948.23 49,913.81 49,948.23 583.0K
08:38 49,948.34 49,956.31 49,941.24 49,947.15 59.0K
08:39 49,945.17 49,955.43 49,907.97 49,910.76 79.1K
08:40 49,911.26 49,915.71 49,906.25 49,915.14 41.2K
08:41 49,913.53 49,918.51 49,900.00 49,900.00 159.1K
08:42 49,895.96 49,900.19 49,875.77 49,875.77 59.5K
08:43 49,873.45 49,892.34 49,873.45 49,887.27 38.7K
08:44 49,886.06 49,887.75 49,860.63 49,884.65 100.4K
08:45 49,880.73 49,913.02 49,879.76 49,913.02 42.8K
08:46 49,911.19 49,920.66 49,893.69 49,913.41 191.0K
08:47 49,913.86 49,934.44 49,910.73 49,925.14 44.6K
08:48 49,931.08 49,945.66 49,925.93 49,933.03 54.1K
08:49 49,933.03 49,936.66 49,910.01 49,910.62 317.4K
08:50 49,913.82 49,914.37 49,902.66 49,905.29 308.9K
08:51 49,904.55 49,908.03 49,889.04 49,897.03 99.7K
08:52 49,895.08 49,901.03 49,881.65 49,881.65 188.6K
08:53 49,881.65 49,888.90 49,859.37 49,863.97 173.9K
08:54 49,866.76 49,876.00 49,845.00 49,845.00 202.4K
08:55 49,844.28 49,852.83 49,810.16 49,846.13 519.5K
08:56 49,846.05 49,883.69 49,842.90 49,883.69 58.0K
08:57 49,885.43 49,885.43 49,784.14 49,799.97 507.1K
08:58 49,781.98 49,791.11 49,726.88 49,726.88 98.2K
08:59 49,729.17 49,749.68 49,718.34 49,734.21 86.9K
09:00 49,743.02 49,749.90 49,696.41 49,709.78 365.7K
09:01 49,711.51 49,711.51 49,619.31 49,619.38 136.6K
09:02 49,603.05 49,608.07 49,581.75 49,598.57 224.8K
09:03 49,597.39 49,700.44 49,597.39 49,667.99 222.8K
09:04 49,671.29 49,680.49 49,639.58 49,639.58 171.1K
09:05 49,634.83 49,748.51 49,634.83 49,713.34 224.0K
09:06 49,712.19 49,731.12 49,705.25 49,725.50 105.5K
09:07 49,718.83 49,766.04 49,713.70 49,763.82 358.7K
09:08 49,761.21 49,761.21 49,745.15 49,753.35 249.7K
09:09 49,752.52 49,757.20 49,738.53 49,738.53 100.3K
09:10 49,740.84 49,740.84 49,716.53 49,735.13 171.8K
09:11 49,736.80 49,768.70 49,734.37 49,764.83 196.1K
09:12 49,763.46 49,763.88 49,735.13 49,735.13 149.4K
09:13 49,731.24 49,732.44 49,722.05 49,722.90 64.7K
09:14 49,724.02 49,756.97 49,724.02 49,756.97 340.8K
09:15 49,754.41 49,754.41 49,744.25 49,744.25 47.9K
09:16 49,744.55 49,753.65 49,734.40 49,734.54 172.1K
09:17 49,735.33 49,753.59 49,725.82 49,753.59 89.9K
09:18 49,752.49 49,768.80 49,735.56 49,745.92 54.1K
09:19 49,747.33 49,816.38 49,747.33 49,807.79 190.2K
09:20 49,807.38 49,820.89 49,795.35 49,820.89 75.4K
09:21 49,825.24 49,835.81 49,803.44 49,829.43 912.5K
09:22 49,841.71 49,850.80 49,831.99 49,831.99 101.2K
09:23 49,829.36 49,916.94 49,829.36 49,915.21 340.1K
09:24 49,913.52 49,924.53 49,909.68 49,916.24 87.6K
09:25 49,923.52 49,945.81 49,917.75 49,945.81 131.1K
09:26 49,945.03 50,010.49 49,945.03 49,997.84 208.4K
09:27 49,978.13 50,106.20 49,977.45 50,085.19 315.6K
09:28 50,072.82 50,083.35 50,063.09 50,071.16 799.6K
09:29 50,052.22 50,096.07 50,052.22 50,084.93 158.6K
09:30 50,077.90 50,095.24 50,047.06 50,047.12 106.3K
09:31 50,046.05 50,076.29 50,045.83 50,052.42 191.7K
09:32 50,048.72 50,069.26 50,048.72 50,067.60 155.6K
09:33 50,061.66 50,072.21 50,047.93 50,058.51 109.7K
09:34 50,052.07 50,069.82 50,052.07 50,061.30 144.3K
09:35 50,065.82 50,065.82 50,033.97 50,033.97 192.8K
09:36 50,035.69 50,052.36 50,021.88 50,040.10 372.8K
09:37 50,029.64 50,041.30 50,022.11 50,032.22 168.4K
09:38 50,032.94 50,034.15 50,001.06 50,024.29 302.6K
09:39 50,023.06 50,026.46 50,008.03 50,014.47 181.1K
09:40 50,012.70 50,020.68 50,003.51 50,005.84 289.8K
09:41 50,005.40 50,005.40 49,976.27 49,977.49 161.3K
09:42 49,977.85 49,977.85 49,943.06 49,943.06 325.7K
09:43 49,939.73 49,939.73 49,914.40 49,914.40 334.4K
09:44 49,913.11 49,920.28 49,901.11 49,901.62 241.1K
09:45 49,903.12 49,908.34 49,854.41 49,890.62 433.4K
09:46 49,891.76 49,898.94 49,885.60 49,887.74 109.9K
09:47 49,885.11 49,892.44 49,854.97 49,854.97 251.4K
09:48 49,850.87 49,862.15 49,842.22 49,862.15 179.6K
09:49 49,868.89 49,869.82 49,853.47 49,864.46 122.1K
09:50 49,867.11 49,884.04 49,867.11 49,878.60 270.9K
09:51 49,876.74 49,883.88 49,850.68 49,854.48 206.4K
09:52 49,853.09 49,874.30 49,853.09 49,857.84 152.5K
09:53 49,860.71 49,895.65 49,860.71 49,860.78 125.2K
09:54 49,860.60 49,904.90 49,860.60 49,895.32 43.4K
09:55 49,895.28 49,938.61 49,895.28 49,938.61 153.9K
09:56 49,935.18 49,973.70 49,935.18 49,961.66 178.0K
09:57 49,960.89 49,989.29 49,959.71 49,980.47 76.0K
09:58 49,985.06 49,987.50 49,969.34 49,980.50 64.7K
09:59 49,977.08 49,977.45 49,950.38 49,962.58 64.0K
10:00 49,963.46 50,037.54 49,962.84 50,025.28 226.3K
10:01 50,028.61 50,038.01 50,017.73 50,018.49 88.3K
10:02 50,018.08 50,018.08 50,010.17 50,010.17 186.0K
10:03 50,005.68 50,005.68 49,980.66 49,997.29 121.3K
10:04 49,997.13 50,029.89 49,983.17 50,013.00 55.0K
10:05 50,024.05 50,036.21 50,011.12 50,011.12 61.7K
10:06 50,022.49 50,035.09 50,009.15 50,032.56 156.0K
10:07 50,030.21 50,043.91 50,025.58 50,043.91 210.1K
10:08 50,044.79 50,045.98 50,033.75 50,037.83 77.0K
10:09 50,038.16 50,038.16 50,015.22 50,015.41 330.2K
10:10 50,015.24 50,017.47 49,989.51 49,990.16 207.2K
10:11 49,991.92 49,999.75 49,984.60 49,984.60 158.1K
10:12 49,973.49 50,011.31 49,973.49 50,002.78 176.8K
10:13 49,995.98 49,995.98 49,982.89 49,985.60 67.4K
10:14 49,988.22 49,998.27 49,982.68 49,993.78 224.2K
10:15 49,991.85 50,009.02 49,985.15 49,985.15 268.3K
10:16 49,984.23 50,008.69 49,984.23 50,007.89 170.9K
10:17 50,007.46 50,013.25 49,989.46 50,013.14 279.3K
10:18 50,013.31 50,025.05 50,009.83 50,011.23 88.4K
10:19 50,014.34 50,019.42 50,005.10 50,010.40 94.0K
10:20 50,010.40 50,010.40 49,995.39 49,995.39 161.3K
10:21 49,999.78 49,999.78 49,984.03 49,988.72 105.1K
10:22 49,990.54 49,997.14 49,982.08 49,982.35 126.1K
10:23 49,979.20 49,994.96 49,962.46 49,963.08 334.9K
10:24 49,965.29 49,965.29 49,933.85 49,939.37 244.9K
10:25 49,943.33 49,953.25 49,911.76 49,953.25 457.1K
10:26 49,935.27 49,942.99 49,929.71 49,930.55 399.5K
10:27 49,931.08 49,934.99 49,919.79 49,929.14 183.9K
10:28 49,927.37 49,933.84 49,909.54 49,909.54 194.0K
10:29 49,912.91 49,924.48 49,907.82 49,915.51 141.5K
10:30 49,921.99 49,922.79 49,889.58 49,889.58 162.7K
10:31 49,888.27 49,909.95 49,877.61 49,898.39 306.2K
10:32 49,899.26 49,899.26 49,883.33 49,883.33 88.0K
10:33 49,882.72 49,888.29 49,877.05 49,879.78 192.0K
10:34 49,880.73 49,920.17 49,880.73 49,920.17 429.0K
10:35 49,922.62 49,928.75 49,913.70 49,923.19 122.0K
10:36 49,920.94 49,924.48 49,910.66 49,912.83 89.5K
10:37 49,913.72 49,919.39 49,911.49 49,917.53 393.1K
10:38 49,925.81 49,925.81 49,906.24 49,913.55 125.7K
10:39 49,919.72 49,934.02 49,914.92 49,929.63 194.3K
10:40 49,935.69 49,955.10 49,935.49 49,950.27 272.9K
10:41 49,948.53 49,950.94 49,937.27 49,950.19 147.3K
10:42 49,951.55 49,960.17 49,951.55 49,958.94 146.5K
10:43 49,960.58 49,968.59 49,958.53 49,960.68 234.4K
10:44 49,956.36 49,966.94 49,955.38 49,965.32 249.6K
10:45 49,959.96 49,964.95 49,946.46 49,946.46 415.9K
10:46 49,946.02 49,959.43 49,945.37 49,958.84 120.5K
10:47 49,959.54 49,965.81 49,946.69 49,963.91 77.1K
10:48 49,956.60 49,963.04 49,952.18 49,963.04 125.3K
10:49 49,957.07 49,957.07 49,937.42 49,942.77 433.1K
10:50 49,943.29 49,952.72 49,938.55 49,952.72 164.9K
10:51 49,952.05 49,952.83 49,942.08 49,952.83 976.0K
10:52 49,952.71 49,956.88 49,947.70 49,950.31 302.3K
10:53 49,951.22 49,957.53 49,944.71 49,944.90 201.7K
10:54 49,947.22 49,958.31 49,945.69 49,945.69 237.7K
10:55 49,939.12 49,940.14 49,902.75 49,905.45 228.2K
10:56 49,900.28 49,901.57 49,895.99 49,900.84 172.0K
10:57 49,900.15 49,900.44 49,891.41 49,891.41 166.8K
10:58 49,891.41 49,891.41 49,875.61 49,887.16 1,154.8K
10:59 49,887.84 49,887.84 49,877.30 49,878.62 34.1K
11:00 49,875.18 49,885.07 49,875.18 49,881.16 124.1K
11:01 49,881.01 49,895.07 49,873.83 49,875.51 122.3K
11:02 49,875.73 49,911.88 49,866.76 49,911.88 320.8K
11:03 49,922.22 49,936.95 49,922.12 49,931.69 110.3K
11:04 49,932.31 49,945.82 49,930.09 49,945.82 234.6K
11:05 49,949.35 49,951.34 49,937.02 49,946.85 93.0K
11:06 49,942.07 49,966.48 49,942.07 49,952.68 192.6K
11:07 49,949.15 49,967.39 49,949.15 49,966.51 164.6K
11:08 49,966.33 49,985.66 49,958.60 49,985.66 97.8K
11:09 49,984.81 49,984.81 49,971.92 49,980.78 240.5K
11:10 49,974.56 49,980.73 49,956.11 49,978.56 384.8K
11:11 49,978.01 49,981.49 49,957.99 49,965.46 276.6K
11:12 49,978.36 49,981.65 49,963.02 49,976.73 282.8K
11:13 49,989.27 49,999.92 49,982.14 49,989.59 185.2K
11:14 50,000.17 50,011.71 49,986.27 49,988.95 571.2K
11:15 49,988.34 49,989.76 49,977.53 49,987.27 234.8K
11:16 49,989.22 49,995.25 49,979.71 49,983.12 347.1K
11:17 49,977.33 49,992.09 49,977.33 49,990.59 326.9K
11:18 49,988.04 50,034.02 49,988.04 50,013.06 1,446.1K
11:19 50,012.48 50,016.68 50,004.95 50,004.95 556.8K
11:20 50,008.27 50,028.61 50,005.32 50,009.54 195.4K
11:21 50,014.87 50,038.18 50,014.52 50,027.29 234.5K
11:22 50,026.58 50,035.60 50,021.49 50,033.31 138.8K
11:23 50,033.95 50,035.50 50,016.91 50,033.45 77.7K
11:24 50,026.89 50,044.37 50,026.89 50,041.87 522.3K
11:25 50,044.58 50,053.13 50,032.31 50,036.24 312.0K
11:26 50,033.24 50,039.63 50,017.47 50,026.16 137.8K
11:27 50,009.94 50,027.73 50,008.03 50,023.12 224.5K
11:28 50,031.17 50,032.64 50,010.29 50,013.52 310.6K
11:29 50,013.07 50,013.07 49,983.25 49,983.25 75.8K
11:30 49,983.32 49,990.78 49,977.79 49,990.78 671.5K
11:31 49,991.30 49,993.01 49,976.63 49,976.63 111.0K
11:32 49,977.86 49,980.66 49,967.87 49,970.91 273.2K
11:33 49,971.98 49,976.06 49,969.92 49,975.37 820.7K
11:34 49,974.03 49,981.62 49,966.08 49,971.07 333.2K
11:35 49,977.55 49,977.55 49,965.55 49,974.28 267.9K
11:36 49,971.09 49,975.98 49,967.20 49,973.79 148.0K
11:37 49,971.53 49,979.85 49,966.19 49,966.76 408.1K
11:38 49,969.63 49,970.21 49,942.73 49,942.73 147.9K
11:39 49,942.79 49,948.61 49,928.34 49,930.82 238.0K
11:40 49,929.91 49,935.54 49,918.66 49,926.84 210.6K
11:41 49,928.97 49,945.31 49,928.85 49,945.31 91.0K
11:42 49,947.38 49,955.15 49,939.28 49,943.27 129.1K
11:43 49,943.29 49,965.29 49,942.44 49,954.60 282.6K
11:44 49,952.96 49,969.29 49,952.96 49,965.70 128.1K
11:45 49,971.75 49,978.92 49,967.54 49,970.97 187.4K
11:46 49,970.47 49,976.52 49,965.53 49,965.53 69.9K
11:47 49,964.43 49,964.43 49,943.91 49,945.95 195.2K
11:48 49,942.93 49,957.43 49,936.57 49,953.01 96.6K
11:49 49,955.60 49,962.80 49,944.62 49,944.82 281.4K
11:50 49,942.88 49,954.49 49,939.17 49,951.34 178.0K
11:51 49,953.40 49,964.96 49,950.25 49,962.42 237.4K
11:52 49,959.46 49,962.83 49,932.33 49,936.77 484.6K
11:53 49,945.65 49,953.33 49,935.33 49,949.95 227.0K
11:54 49,952.52 49,959.25 49,952.42 49,957.71 86.4K
11:55 49,958.00 49,965.99 49,953.63 49,965.68 222.5K
11:56 49,967.06 49,970.05 49,959.33 49,967.15 95.0K
11:57 49,965.94 49,966.30 49,955.97 49,955.97 123.0K
11:58 49,953.81 49,973.74 49,938.05 49,973.74 236.0K
11:59 49,975.39 49,984.75 49,972.38 49,978.95 110.1K
12:00 49,995.78 50,032.81 49,995.78 50,019.72 345.7K
12:01 50,016.52 50,020.73 50,001.96 50,011.26 222.9K
12:02 50,012.96 50,015.31 49,997.75 50,001.50 289.8K
12:03 50,000.69 50,000.69 49,980.94 49,982.83 103.0K
12:04 49,982.57 49,997.99 49,971.50 49,988.34 124.0K
12:05 49,980.86 49,995.25 49,972.89 49,995.25 253.5K
12:06 49,998.94 50,003.56 49,988.38 49,993.22 63.3K
12:07 49,990.54 50,008.93 49,990.54 49,999.46 208.3K
12:08 50,000.19 50,006.37 49,999.86 50,001.44 144.3K
12:09 49,998.42 50,013.56 49,998.23 50,007.20 1,769.2K
12:10 50,005.72 50,014.46 50,001.06 50,010.86 155.1K
12:11 50,007.98 50,010.63 50,001.35 50,009.53 423.4K
12:12 50,009.65 50,025.04 50,007.71 50,023.70 205.2K
12:13 50,027.62 50,039.77 50,023.76 50,034.20 247.2K
12:14 50,034.75 50,034.75 50,019.84 50,032.66 200.4K
12:15 50,031.38 50,056.33 50,027.45 50,052.71 341.5K
12:16 50,052.42 50,053.21 50,030.32 50,038.94 279.3K
12:17 50,035.78 50,045.10 50,022.63 50,024.37 338.4K
12:18 50,023.90 50,024.69 50,013.22 50,021.67 155.7K
12:19 50,021.37 50,052.45 50,021.37 50,052.45 437.9K
12:20 50,051.97 50,053.01 50,031.75 50,033.70 133.6K
12:21 50,033.72 50,036.80 50,025.68 50,029.05 147.0K
12:22 50,020.59 50,038.52 50,003.17 50,038.52 616.2K
12:23 50,040.50 50,048.48 50,039.26 50,039.26 108.5K
12:24 50,036.27 50,052.06 50,033.11 50,033.11 201.3K
12:25 50,033.75 50,042.89 50,026.50 50,042.89 241.4K
12:26 50,043.06 50,099.27 50,036.08 50,099.27 363.8K
12:27 50,099.53 50,099.80 50,088.32 50,095.29 562.5K
12:28 50,095.86 50,095.86 50,074.00 50,074.54 152.7K
12:29 50,075.26 50,096.33 50,075.26 50,079.99 107.0K
12:30 50,080.59 50,099.95 50,080.59 50,097.09 133.1K
12:31 50,099.12 50,103.88 50,088.47 50,089.43 182.0K
12:32 50,087.18 50,093.65 50,081.50 50,091.49 152.4K
12:33 50,084.76 50,109.60 50,082.30 50,100.19 178.0K
12:34 50,107.70 50,108.51 50,099.42 50,099.88 328.7K
12:35 50,097.89 50,098.15 50,089.60 50,093.62 376.0K
12:36 50,099.04 50,099.66 50,092.54 50,099.21 243.1K
12:37 50,098.61 50,111.10 50,086.15 50,086.15 151.0K
12:38 50,083.31 50,105.04 50,082.10 50,105.04 122.3K
12:39 50,098.09 50,112.80 50,096.24 50,107.41 149.4K
12:40 50,108.32 50,114.09 50,107.54 50,109.01 186.3K
12:41 50,112.04 50,123.98 50,112.04 50,121.74 756.3K
12:42 50,119.97 50,126.42 50,099.93 50,101.38 368.1K
12:43 50,104.36 50,124.41 50,084.89 50,124.41 362.4K
12:44 50,129.09 50,143.45 50,129.09 50,143.15 145.8K
12:45 50,137.25 50,138.48 50,128.26 50,136.50 164.0K
12:46 50,135.59 50,142.68 50,129.14 50,141.87 80.5K
12:47 50,136.67 50,142.28 50,136.39 50,136.39 217.0K
12:48 50,132.23 50,149.45 50,132.23 50,149.45 168.8K
12:49 50,147.27 50,159.53 50,144.21 50,156.38 229.1K
12:50 50,159.52 50,159.52 50,138.55 50,141.49 354.8K
12:51 50,147.08 50,175.18 50,144.21 50,174.47 232.3K
12:52 50,174.21 50,181.99 50,166.78 50,167.02 145.1K
12:53 50,165.60 50,181.31 50,165.60 50,173.63 232.8K
12:54 50,173.55 50,185.67 50,160.91 50,182.84 320.2K
12:55 50,182.64 50,187.18 50,176.50 50,176.50 262.1K
12:56 50,180.08 50,188.00 50,166.24 50,166.24 191.2K
12:57 50,172.83 50,179.34 50,164.59 50,167.03 234.7K
12:58 50,165.73 50,167.60 50,156.66 50,158.21 249.1K
12:59 50,160.42 50,181.36 50,149.80 50,169.32 279.3K
13:00 50,178.45 50,178.52 50,164.75 50,170.84 193.9K
13:01 50,168.73 50,183.08 50,168.73 50,180.30 184.1K
13:02 50,180.15 50,180.15 50,160.18 50,160.18 87.2K
13:03 50,160.94 50,171.60 50,151.62 50,151.62 100.9K
13:04 50,153.12 50,161.09 50,151.11 50,152.24 204.0K
13:05 50,156.76 50,156.76 50,135.83 50,138.08 304.2K
13:06 50,138.02 50,173.71 50,135.45 50,162.12 473.6K
13:07 50,161.48 50,166.98 50,146.38 50,166.98 297.5K
13:08 50,164.43 50,173.46 50,154.61 50,169.61 226.7K
13:09 50,169.83 50,196.30 50,169.83 50,187.62 427.1K
13:10 50,184.44 50,189.24 50,181.13 50,189.24 391.6K
13:11 50,191.38 50,199.46 50,189.65 50,193.36 165.7K
13:12 50,192.45 50,193.45 50,186.45 50,192.65 311.9K
13:13 50,189.75 50,192.16 50,171.12 50,192.16 321.3K
13:14 50,197.47 50,210.70 50,197.47 50,210.70 248.7K
13:15 50,210.01 50,210.80 50,198.21 50,201.33 169.4K
13:16 50,200.77 50,222.91 50,200.48 50,220.45 243.3K
13:17 50,223.91 50,223.91 50,209.58 50,221.20 119.1K
13:18 50,217.57 50,229.88 50,217.57 50,229.88 438.0K
13:19 50,229.68 50,235.97 50,228.45 50,232.86 108.7K
13:20 50,231.40 50,231.40 50,211.92 50,218.19 618.5K
13:21 50,216.18 50,246.32 50,216.18 50,219.39 344.4K
13:22 50,218.50 50,238.29 50,217.36 50,238.29 333.5K
13:23 50,235.20 50,251.67 50,235.20 50,240.58 185.4K
13:24 50,239.78 50,240.04 50,220.24 50,221.29 86.7K
13:25 50,228.27 50,239.36 50,228.27 50,238.32 304.5K
13:26 50,237.67 50,257.48 50,234.52 50,257.48 289.7K
13:27 50,254.11 50,258.68 50,232.08 50,236.81 199.7K
13:28 50,240.60 50,240.65 50,221.10 50,225.47 101.4K
13:29 50,224.19 50,241.83 50,210.31 50,240.31 204.1K
13:30 50,235.13 50,239.94 50,204.65 50,206.31 145.1K
13:31 50,205.54 50,206.56 50,200.22 50,202.42 175.8K
13:32 50,203.77 50,203.77 50,150.22 50,174.81 980.5K
13:33 50,177.87 50,199.50 50,175.68 50,180.20 318.9K
13:34 50,181.63 50,182.48 50,165.20 50,168.51 762.4K
13:35 50,165.25 50,183.59 50,157.58 50,178.69 290.1K
13:36 50,175.71 50,181.28 50,162.54 50,162.54 193.4K
13:37 50,157.45 50,178.04 50,146.74 50,171.20 234.8K
13:38 50,170.98 50,172.72 50,152.98 50,163.28 244.3K
13:39 50,161.84 50,187.81 50,152.20 50,187.81 190.5K
13:40 50,188.05 50,188.05 50,171.09 50,183.17 381.3K
13:41 50,184.00 50,185.01 50,166.59 50,166.59 117.8K
13:42 50,165.90 50,170.13 50,150.23 50,156.73 238.1K
13:43 50,154.83 50,162.96 50,150.51 50,150.51 117.5K
13:44 50,149.04 50,151.69 50,139.75 50,141.57 241.9K
13:45 50,143.41 50,152.39 50,141.85 50,150.86 131.9K
13:46 50,149.90 50,150.72 50,139.25 50,139.35 197.2K
13:47 50,138.48 50,146.79 50,135.60 50,138.14 592.8K
13:48 50,137.23 50,140.43 50,131.30 50,134.95 249.1K
13:49 50,138.17 50,162.97 50,129.68 50,161.12 293.6K
13:50 50,158.04 50,158.04 50,123.13 50,123.63 217.4K
13:51 50,119.72 50,123.14 50,101.81 50,103.77 196.8K
13:52 50,103.68 50,104.95 50,096.91 50,099.09 202.6K
13:53 50,098.11 50,098.11 50,081.12 50,085.47 206.0K
13:54 50,088.35 50,088.35 50,079.35 50,084.29 389.2K
13:55 50,084.41 50,087.65 50,077.56 50,081.27 170.1K
13:56 50,089.94 50,095.30 50,086.39 50,093.53 337.5K
13:57 50,086.57 50,120.91 50,086.31 50,105.51 255.5K
13:58 50,101.87 50,112.00 50,100.27 50,107.95 199.3K
13:59 50,111.03 50,116.43 50,110.10 50,115.29 134.1K
14:00 50,115.66 50,128.24 50,115.66 50,124.05 209.9K
14:01 50,124.88 50,130.84 50,120.86 50,127.65 225.8K
14:02 50,128.99 50,128.99 50,101.22 50,101.22 347.2K
14:03 50,101.64 50,110.98 50,100.89 50,104.38 223.6K
14:04 50,103.79 50,115.74 50,103.44 50,107.82 183.9K
14:05 50,108.22 50,109.73 50,079.17 50,087.13 184.7K
14:06 50,084.71 50,084.71 50,070.63 50,078.76 201.7K
14:07 50,081.24 50,088.72 50,079.12 50,084.58 273.4K
14:08 50,086.79 50,110.23 50,081.09 50,100.99 322.0K
14:09 50,103.78 50,103.78 50,080.66 50,081.00 357.3K
14:10 50,080.91 50,106.53 50,080.67 50,106.53 120.1K
14:11 50,105.75 50,138.52 50,101.78 50,137.57 330.3K
14:12 50,141.94 50,168.69 50,137.83 50,164.64 174.2K
14:13 50,163.97 50,172.02 50,153.76 50,160.53 301.3K
14:14 50,165.14 50,178.34 50,162.39 50,178.34 281.1K
14:15 50,181.46 50,181.46 50,160.09 50,160.28 133.8K
14:16 50,161.64 50,161.64 50,135.84 50,135.84 163.4K
14:17 50,138.45 50,140.72 50,115.54 50,119.26 1,619.3K
14:18 50,126.06 50,133.67 50,117.79 50,118.32 201.1K
14:19 50,118.68 50,122.87 50,102.42 50,111.08 306.0K
14:20 50,114.71 50,122.94 50,111.63 50,119.23 231.4K
14:21 50,118.45 50,118.45 50,108.23 50,116.30 157.9K
14:22 50,115.79 50,118.75 50,106.21 50,106.21 394.5K
14:23 50,106.20 50,122.90 50,106.20 50,121.46 235.8K
14:24 50,124.25 50,154.69 50,122.16 50,126.64 506.9K
14:25 50,126.22 50,126.22 50,109.67 50,109.71 162.7K
14:26 50,111.21 50,114.33 50,101.83 50,103.23 178.1K
14:27 50,106.75 50,119.93 50,104.91 50,104.91 220.6K
14:28 50,101.41 50,120.61 50,098.61 50,111.36 322.9K
14:29 50,112.64 50,121.71 50,107.39 50,112.79 597.6K
14:30 50,116.83 50,116.83 50,066.50 50,072.84 698.5K
14:31 50,072.37 50,074.60 50,040.59 50,040.59 297.8K
14:32 50,035.47 50,047.59 50,031.44 50,034.77 375.0K
14:33 50,035.20 50,039.95 50,031.19 50,037.60 368.8K
14:34 50,035.03 50,078.54 50,030.59 50,078.54 349.4K
14:35 50,074.82 50,077.51 50,050.79 50,051.30 175.1K
14:36 50,052.09 50,052.09 50,037.94 50,043.32 357.1K
14:37 50,043.32 50,050.52 50,032.07 50,048.48 238.0K
14:38 50,064.84 50,077.54 50,054.83 50,076.37 586.4K
14:39 50,078.65 50,089.63 50,033.27 50,036.01 900.1K
14:40 50,035.19 50,035.19 50,024.72 50,026.69 806.4K
14:41 50,022.33 50,048.03 50,020.68 50,043.48 995.2K
14:42 50,043.58 50,068.28 50,043.58 50,063.21 1,036.3K
14:43 50,062.34 50,087.44 50,062.34 50,087.44 1,343.7K
14:44 50,087.07 50,097.02 50,077.72 50,084.13 1,678.2K
14:45 50,085.76 50,089.63 50,069.35 50,069.35 1,007.6K
14:46 50,071.23 50,076.10 50,066.31 50,074.59 1,208.2K
14:47 50,069.04 50,075.97 50,056.96 50,056.96 794.3K
14:48 50,058.19 50,095.56 50,057.98 50,092.05 1,106.3K
14:49 50,089.00 50,098.70 50,077.83 50,093.76 1,127.8K
14:50 50,092.72 50,096.52 50,091.32 50,096.35 1,095.1K
14:51 50,095.95 50,098.72 50,083.90 50,098.72 1,657.0K
14:52 50,096.72 50,097.11 50,083.99 50,095.61 979.6K
14:53 50,097.08 50,105.21 50,094.64 50,102.99 1,037.4K
14:54 50,102.90 50,112.26 50,102.41 50,109.71 1,047.3K
14:55 50,106.16 50,106.16 50,090.75 50,093.87 1,896.0K
14:56 50,094.29 50,110.33 50,091.06 50,100.39 1,924.5K
14:57 50,100.21 50,101.80 50,086.21 50,088.66 1,393.5K
14:58 50,087.13 50,091.19 50,078.60 50,091.04 1,764.8K
14:59 50,079.72 50,081.88 49,994.70 49,994.70 25,644.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available