S&P/BMV IPC

MXX
🏛️ mexico →
60,539.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 50,114.79 50,114.79 49,943.43 49,953.72 217.6K
08:31 49,961.95 49,987.29 49,957.99 49,973.74 44.4K
08:32 49,973.74 50,002.15 49,965.97 49,999.49 23.0K
08:33 49,998.56 50,004.46 49,964.22 50,004.46 318.8K
08:34 50,004.46 50,007.98 49,967.17 49,981.08 18.3K
08:35 49,989.73 49,989.73 49,898.37 49,898.37 532.5K
08:36 49,898.37 49,937.71 49,709.95 49,709.95 223.9K
08:37 49,710.45 49,721.78 49,623.73 49,623.73 300.4K
08:38 49,624.79 49,663.28 49,589.77 49,589.77 223.1K
08:39 49,574.82 49,601.88 49,551.29 49,590.23 250.1K
08:40 49,592.51 49,638.39 49,533.86 49,555.16 210.8K
08:41 49,555.74 49,583.17 49,555.74 49,575.87 150.5K
08:42 49,583.35 49,601.39 49,551.33 49,551.33 92.3K
08:43 49,556.03 49,576.95 49,504.52 49,509.66 185.2K
08:44 49,527.07 49,538.77 49,493.59 49,516.86 618.2K
08:45 49,516.85 49,559.74 49,501.91 49,552.94 132.1K
08:46 49,553.49 49,580.69 49,529.18 49,529.18 128.2K
08:47 49,513.73 49,535.15 49,509.83 49,527.98 79.7K
08:48 49,531.03 49,579.62 49,531.03 49,579.62 47.0K
08:49 49,580.48 49,587.39 49,567.89 49,587.39 131.4K
08:50 49,593.08 49,640.23 49,593.08 49,622.27 167.8K
08:51 49,623.34 49,648.94 49,612.95 49,647.65 43.5K
08:52 49,647.65 49,672.88 49,642.29 49,670.63 156.1K
08:53 49,671.02 49,675.15 49,655.37 49,665.04 72.0K
08:54 49,670.79 49,670.79 49,649.22 49,654.83 47.2K
08:55 49,656.48 49,676.30 49,616.39 49,622.84 61.0K
08:56 49,619.81 49,648.49 49,618.10 49,644.83 73.6K
08:57 49,645.92 49,673.28 49,641.29 49,671.07 41.4K
08:58 49,671.07 49,677.59 49,652.84 49,662.04 58.9K
08:59 49,661.93 49,696.06 49,651.29 49,696.06 42.8K
09:00 49,697.90 49,697.90 49,600.76 49,607.73 119.4K
09:01 49,607.73 49,628.52 49,607.72 49,628.31 104.9K
09:02 49,631.25 49,667.83 49,630.71 49,648.16 47.2K
09:03 49,635.04 49,651.09 49,631.58 49,638.58 82.9K
09:04 49,644.33 49,667.70 49,644.33 49,667.40 88.8K
09:05 49,665.50 49,665.50 49,646.26 49,651.19 52.4K
09:06 49,650.05 49,669.84 49,647.46 49,669.84 78.1K
09:07 49,688.52 49,732.78 49,688.52 49,720.64 88.0K
09:08 49,720.46 49,720.59 49,685.80 49,686.27 96.2K
09:09 49,689.79 49,706.02 49,689.53 49,692.42 117.7K
09:10 49,698.01 49,709.91 49,691.61 49,705.26 68.1K
09:11 49,710.34 49,728.22 49,706.85 49,727.60 75.6K
09:12 49,728.68 49,728.68 49,707.24 49,717.46 112.3K
09:13 49,716.63 49,727.38 49,716.63 49,718.95 58.3K
09:14 49,719.16 49,746.82 49,713.01 49,736.98 176.8K
09:15 49,733.41 49,751.65 49,720.15 49,720.15 41.6K
09:16 49,720.56 49,738.33 49,720.56 49,735.68 64.2K
09:17 49,735.47 49,752.39 49,731.98 49,748.48 147.3K
09:18 49,748.67 49,786.35 49,748.67 49,773.35 70.6K
09:19 49,775.91 49,784.46 49,762.94 49,762.98 62.3K
09:20 49,764.51 49,772.96 49,754.29 49,765.27 73.8K
09:21 49,772.46 49,774.49 49,754.40 49,767.38 45.4K
09:22 49,769.07 49,771.06 49,763.02 49,763.02 114.7K
09:23 49,761.03 49,771.39 49,756.33 49,761.80 88.0K
09:24 49,763.36 49,763.36 49,736.48 49,744.74 121.7K
09:25 49,746.34 49,752.24 49,738.54 49,738.54 44.1K
09:26 49,738.54 49,739.58 49,707.84 49,707.84 69.8K
09:27 49,701.16 49,707.52 49,694.40 49,698.69 35.7K
09:28 49,696.74 49,696.74 49,681.53 49,690.58 147.5K
09:29 49,694.27 49,694.27 49,643.11 49,650.13 132.1K
09:30 49,647.66 49,663.66 49,639.57 49,640.14 32.4K
09:31 49,635.41 49,638.09 49,617.67 49,624.67 242.5K
09:32 49,629.15 49,645.56 49,624.24 49,629.57 182.0K
09:33 49,633.21 49,648.17 49,628.90 49,629.55 127.5K
09:34 49,629.99 49,651.86 49,629.99 49,651.86 39.7K
09:35 49,653.23 49,685.08 49,653.23 49,673.27 42.0K
09:36 49,675.54 49,675.54 49,651.79 49,661.70 181.2K
09:37 49,663.19 49,676.25 49,656.62 49,669.49 42.6K
09:38 49,668.78 49,668.78 49,651.50 49,652.91 50.9K
09:39 49,649.82 49,657.30 49,644.53 49,645.50 135.5K
09:40 49,643.09 49,659.11 49,627.43 49,627.43 109.8K
09:41 49,628.92 49,651.23 49,628.66 49,649.68 246.5K
09:42 49,649.32 49,649.32 49,627.89 49,638.08 331.1K
09:43 49,633.33 49,656.04 49,630.89 49,656.04 94.2K
09:44 49,655.98 49,666.40 49,654.21 49,665.89 101.3K
09:45 49,662.40 49,680.71 49,659.66 49,680.71 129.0K
09:46 49,678.69 49,693.47 49,676.39 49,693.24 84.7K
09:47 49,693.32 49,696.13 49,665.31 49,665.31 73.9K
09:48 49,669.60 49,677.80 49,655.33 49,659.14 87.2K
09:49 49,659.28 49,663.95 49,651.75 49,663.23 78.1K
09:50 49,664.76 49,674.67 49,661.72 49,663.00 156.5K
09:51 49,658.93 49,658.93 49,639.46 49,641.73 153.9K
09:52 49,638.27 49,669.24 49,637.90 49,669.24 187.8K
09:53 49,668.22 49,669.60 49,654.66 49,659.36 58.1K
09:54 49,661.91 49,674.48 49,659.18 49,660.84 58.8K
09:55 49,657.41 49,688.28 49,657.41 49,681.62 131.3K
09:56 49,684.63 49,690.45 49,677.10 49,686.18 63.9K
09:57 49,686.21 49,706.67 49,679.64 49,706.67 81.1K
09:58 49,707.21 49,707.21 49,694.65 49,703.52 85.8K
09:59 49,697.15 49,697.15 49,656.97 49,657.92 51.9K
10:00 49,654.99 49,654.99 49,619.80 49,627.19 131.6K
10:01 49,628.10 49,651.90 49,623.49 49,651.90 79.3K
10:02 49,661.14 49,663.66 49,645.78 49,646.18 79.0K
10:03 49,647.47 49,647.47 49,637.17 49,641.31 69.8K
10:04 49,642.82 49,659.36 49,642.75 49,657.90 62.2K
10:05 49,656.65 49,668.20 49,656.44 49,659.96 85.0K
10:06 49,659.85 49,659.85 49,647.87 49,653.34 59.7K
10:07 49,662.53 49,662.53 49,647.81 49,649.43 150.2K
10:08 49,653.85 49,655.54 49,643.80 49,655.54 159.6K
10:09 49,654.30 49,671.65 49,652.64 49,666.16 65.6K
10:10 49,663.47 49,674.42 49,663.47 49,674.42 120.1K
10:11 49,674.86 49,677.19 49,666.37 49,667.91 202.7K
10:12 49,666.63 49,674.16 49,663.75 49,667.19 147.0K
10:13 49,665.88 49,666.75 49,650.85 49,660.93 212.0K
10:14 49,661.39 49,673.13 49,661.39 49,663.19 208.5K
10:15 49,659.82 49,673.84 49,658.60 49,670.40 83.7K
10:16 49,666.61 49,667.14 49,645.37 49,645.66 74.0K
10:17 49,645.62 49,651.36 49,640.23 49,641.13 283.4K
10:18 49,641.59 49,654.49 49,639.11 49,642.49 295.8K
10:19 49,637.18 49,661.34 49,635.63 49,661.34 123.1K
10:20 49,655.34 49,666.24 49,653.76 49,653.77 100.3K
10:21 49,656.62 49,665.08 49,649.93 49,665.08 135.4K
10:22 49,661.56 49,676.06 49,660.61 49,669.77 180.6K
10:23 49,668.20 49,668.20 49,647.85 49,647.85 101.0K
10:24 49,646.94 49,651.87 49,641.91 49,641.91 120.0K
10:25 49,644.55 49,644.55 49,610.09 49,610.09 62.4K
10:26 49,611.11 49,611.74 49,594.82 49,596.07 141.3K
10:27 49,595.02 49,604.43 49,578.69 49,578.69 176.1K
10:28 49,581.04 49,581.94 49,566.25 49,566.25 575.0K
10:29 49,566.25 49,569.47 49,541.10 49,541.20 129.8K
10:30 49,543.11 49,551.24 49,541.28 49,548.67 175.1K
10:31 49,548.79 49,561.10 49,548.20 49,559.43 215.6K
10:32 49,556.26 49,567.82 49,556.26 49,561.59 113.0K
10:33 49,561.59 49,578.40 49,558.03 49,578.06 374.0K
10:34 49,577.18 49,578.74 49,570.37 49,575.65 71.9K
10:35 49,576.18 49,606.24 49,576.18 49,601.75 254.7K
10:36 49,602.94 49,614.45 49,600.64 49,609.40 634.9K
10:37 49,615.49 49,624.38 49,609.70 49,612.76 333.0K
10:38 49,615.10 49,617.64 49,599.48 49,608.12 222.2K
10:39 49,608.08 49,609.21 49,599.36 49,600.72 238.3K
10:40 49,602.89 49,604.71 49,589.44 49,600.04 212.3K
10:41 49,599.89 49,613.43 49,597.26 49,612.77 170.0K
10:42 49,611.43 49,615.43 49,605.09 49,614.45 87.8K
10:43 49,614.73 49,630.23 49,614.73 49,629.56 175.1K
10:44 49,628.78 49,629.54 49,615.41 49,616.91 124.0K
10:45 49,613.92 49,615.35 49,603.56 49,613.23 101.1K
10:46 49,616.54 49,620.54 49,606.59 49,617.46 98.5K
10:47 49,622.20 49,633.33 49,622.20 49,632.76 132.3K
10:48 49,632.64 49,647.33 49,628.91 49,646.63 193.1K
10:49 49,646.77 49,653.33 49,640.56 49,647.38 119.8K
10:50 49,647.26 49,662.91 49,647.26 49,657.98 282.8K
10:51 49,658.27 49,658.27 49,640.55 49,643.19 182.5K
10:52 49,642.81 49,647.05 49,637.88 49,646.32 78.9K
10:53 49,646.29 49,646.29 49,629.08 49,631.38 455.7K
10:54 49,629.74 49,629.74 49,610.00 49,610.08 213.4K
10:55 49,610.94 49,616.62 49,606.41 49,606.41 117.4K
10:56 49,607.64 49,622.67 49,607.64 49,614.81 71.9K
10:57 49,615.00 49,616.38 49,603.10 49,610.63 410.8K
10:58 49,609.91 49,619.09 49,603.52 49,609.99 81.6K
10:59 49,610.52 49,617.13 49,603.18 49,607.21 139.4K
11:00 49,606.98 49,641.07 49,604.05 49,629.79 113.6K
11:01 49,628.23 49,639.04 49,628.23 49,631.98 184.1K
11:02 49,629.12 49,629.12 49,610.55 49,616.48 111.4K
11:03 49,613.05 49,618.84 49,611.10 49,611.87 175.0K
11:04 49,612.96 49,616.52 49,604.84 49,612.01 182.2K
11:05 49,612.18 49,617.84 49,610.51 49,613.18 115.0K
11:06 49,612.40 49,614.89 49,599.99 49,611.58 176.9K
11:07 49,611.10 49,613.62 49,604.38 49,606.68 1,137.9K
11:08 49,607.25 49,607.46 49,597.83 49,606.82 173.4K
11:09 49,606.58 49,620.94 49,606.58 49,615.30 81.7K
11:10 49,615.65 49,619.40 49,611.23 49,615.17 143.6K
11:11 49,612.45 49,615.33 49,608.74 49,615.01 399.0K
11:12 49,610.74 49,615.76 49,604.71 49,604.92 652.0K
11:13 49,611.36 49,611.36 49,598.51 49,602.63 536.5K
11:14 49,602.73 49,607.13 49,597.43 49,597.43 364.5K
11:15 49,598.21 49,603.96 49,591.17 49,592.21 247.4K
11:16 49,588.34 49,588.34 49,572.82 49,572.82 117.9K
11:17 49,571.88 49,605.43 49,571.88 49,602.78 297.5K
11:18 49,599.40 49,605.12 49,596.75 49,600.24 97.2K
11:19 49,600.24 49,614.70 49,599.39 49,614.52 173.4K
11:20 49,613.85 49,621.97 49,612.82 49,621.27 296.3K
11:21 49,622.27 49,638.81 49,618.45 49,638.81 165.9K
11:22 49,640.82 49,641.75 49,629.46 49,635.03 214.6K
11:23 49,640.75 49,648.60 49,639.20 49,646.13 2,128.0K
11:24 49,643.98 49,655.11 49,637.75 49,638.28 591.5K
11:25 49,635.73 49,635.73 49,617.36 49,624.21 3,813.8K
11:26 49,622.71 49,632.43 49,615.45 49,615.45 3,902.9K
11:27 49,613.08 49,622.18 49,612.91 49,622.18 3,635.6K
11:28 49,621.75 49,624.12 49,599.92 49,603.42 3,542.8K
11:29 49,606.85 49,623.61 49,604.19 49,622.29 1,474.9K
11:30 49,623.20 49,623.20 49,604.93 49,604.93 539.9K
11:31 49,602.54 49,605.68 49,594.62 49,595.76 579.7K
11:32 49,592.55 49,601.10 49,591.34 49,598.88 744.4K
11:33 49,599.14 49,614.91 49,599.14 49,611.28 1,452.0K
11:34 49,611.59 49,617.50 49,596.99 49,617.50 750.4K
11:35 49,618.18 49,621.60 49,605.93 49,607.82 443.1K
11:36 49,606.36 49,606.36 49,598.30 49,598.30 276.2K
11:37 49,596.68 49,600.56 49,590.92 49,597.58 280.7K
11:38 49,592.44 49,592.47 49,564.47 49,565.75 223.4K
11:39 49,568.30 49,568.30 49,538.83 49,540.71 710.1K
11:40 49,547.90 49,558.43 49,540.35 49,544.51 697.8K
11:41 49,545.76 49,562.22 49,545.76 49,559.27 416.9K
11:42 49,559.11 49,572.97 49,559.11 49,572.97 397.8K
11:43 49,571.91 49,573.60 49,564.10 49,573.60 121.7K
11:44 49,572.16 49,577.77 49,565.42 49,566.01 141.5K
11:45 49,560.35 49,567.64 49,553.85 49,560.19 114.3K
11:46 49,560.15 49,560.15 49,545.64 49,547.75 209.3K
11:47 49,545.30 49,547.20 49,536.81 49,537.76 249.3K
11:48 49,537.76 49,543.36 49,531.55 49,543.28 132.4K
11:49 49,540.22 49,540.70 49,527.96 49,532.05 133.6K
11:50 49,539.65 49,552.88 49,535.76 49,552.88 120.3K
11:51 49,554.68 49,558.48 49,545.04 49,545.04 176.4K
11:52 49,545.49 49,561.27 49,545.49 49,554.33 159.0K
11:53 49,557.10 49,563.52 49,550.75 49,550.75 268.6K
11:54 49,549.65 49,568.13 49,549.65 49,559.46 123.0K
11:55 49,557.67 49,566.85 49,551.84 49,553.24 97.3K
11:56 49,555.20 49,563.93 49,539.06 49,547.08 221.0K
11:57 49,547.83 49,551.91 49,541.91 49,548.65 82.9K
11:58 49,548.65 49,567.35 49,548.65 49,567.35 415.8K
11:59 49,565.59 49,579.67 49,565.59 49,569.80 158.4K
12:00 49,572.13 49,572.79 49,549.86 49,572.79 292.8K
12:01 49,571.66 49,574.80 49,566.03 49,569.77 86.4K
12:02 49,571.18 49,572.56 49,561.30 49,566.43 176.8K
12:03 49,569.86 49,574.82 49,564.95 49,564.95 157.6K
12:04 49,566.08 49,571.64 49,556.81 49,565.96 93.1K
12:05 49,593.14 49,593.14 49,566.64 49,566.64 99.7K
12:06 49,567.49 49,572.70 49,563.13 49,563.57 140.4K
12:07 49,567.55 49,576.01 49,567.55 49,569.37 226.0K
12:08 49,570.86 49,584.85 49,568.97 49,580.22 180.2K
12:09 49,580.12 49,581.92 49,571.64 49,577.58 86.1K
12:10 49,578.18 49,592.92 49,577.60 49,592.92 141.2K
12:11 49,598.52 49,604.48 49,594.19 49,598.60 182.9K
12:12 49,596.74 49,596.74 49,583.32 49,583.54 121.9K
12:13 49,584.82 49,586.60 49,579.44 49,584.37 82.2K
12:14 49,583.92 49,583.92 49,563.03 49,563.03 117.4K
12:15 49,561.54 49,574.67 49,561.54 49,568.49 97.7K
12:16 49,567.73 49,576.97 49,562.76 49,571.52 115.9K
12:17 49,567.63 49,584.28 49,567.23 49,584.28 69.2K
12:18 49,578.46 49,591.31 49,575.87 49,575.87 84.0K
12:19 49,575.13 49,587.51 49,575.10 49,584.72 95.0K
12:20 49,587.06 49,597.46 49,582.14 49,590.12 156.8K
12:21 49,589.91 49,599.17 49,588.82 49,599.17 115.7K
12:22 49,601.52 49,601.52 49,589.04 49,591.67 351.0K
12:23 49,585.17 49,593.97 49,583.72 49,591.37 116.7K
12:24 49,594.08 49,606.22 49,594.08 49,606.22 137.9K
12:25 49,601.48 49,603.67 49,594.83 49,597.79 137.8K
12:26 49,597.97 49,601.46 49,592.71 49,600.29 145.7K
12:27 49,599.93 49,620.36 49,594.92 49,617.83 544.5K
12:28 49,613.79 49,618.51 49,610.61 49,617.31 112.1K
12:29 49,620.31 49,629.39 49,616.99 49,619.57 183.6K
12:30 49,618.96 49,628.23 49,613.39 49,613.39 134.9K
12:31 49,613.47 49,631.79 49,607.57 49,631.79 120.1K
12:32 49,624.38 49,632.19 49,620.67 49,627.07 105.6K
12:33 49,627.13 49,645.04 49,624.43 49,640.19 250.9K
12:34 49,644.65 49,645.11 49,630.84 49,630.84 328.1K
12:35 49,634.91 49,636.99 49,620.00 49,620.00 172.7K
12:36 49,619.90 49,636.19 49,617.98 49,617.98 101.6K
12:37 49,615.45 49,627.03 49,608.01 49,622.21 172.4K
12:38 49,620.84 49,620.84 49,604.73 49,614.94 162.3K
12:39 49,609.14 49,619.93 49,606.81 49,606.81 79.4K
12:40 49,607.52 49,617.02 49,599.32 49,613.51 116.9K
12:41 49,612.34 49,612.34 49,597.27 49,609.95 304.8K
12:42 49,609.97 49,611.38 49,599.55 49,605.08 117.8K
12:43 49,605.03 49,610.62 49,593.20 49,593.20 174.1K
12:44 49,591.99 49,591.99 49,582.43 49,585.22 120.4K
12:45 49,584.99 49,594.95 49,575.92 49,578.16 137.1K
12:46 49,576.91 49,589.24 49,575.47 49,589.24 145.9K
12:47 49,586.71 49,590.33 49,579.83 49,580.76 85.0K
12:48 49,582.03 49,592.86 49,579.12 49,582.45 102.2K
12:49 49,578.11 49,590.45 49,576.64 49,589.37 280.6K
12:50 49,589.28 49,592.16 49,577.29 49,577.71 89.2K
12:51 49,579.43 49,587.82 49,571.78 49,577.87 430.7K
12:52 49,582.10 49,584.93 49,575.54 49,575.86 100.2K
12:53 49,575.29 49,575.29 49,562.41 49,562.77 203.8K
12:54 49,565.57 49,569.45 49,562.26 49,565.27 124.4K
12:55 49,565.56 49,571.35 49,564.87 49,570.30 605.3K
12:56 49,569.16 49,573.33 49,557.35 49,560.11 276.5K
12:57 49,559.53 49,564.15 49,557.94 49,563.69 101.0K
12:58 49,565.43 49,572.00 49,557.84 49,562.02 158.3K
12:59 49,558.45 49,569.45 49,555.93 49,568.29 115.8K
13:00 49,568.47 49,570.66 49,559.74 49,565.11 101.7K
13:01 49,565.24 49,572.12 49,562.76 49,562.76 108.5K
13:02 49,562.35 49,572.67 49,562.35 49,572.53 187.9K
13:03 49,575.92 49,580.87 49,571.09 49,571.09 126.7K
13:04 49,571.53 49,587.13 49,571.53 49,585.98 274.7K
13:05 49,594.17 49,615.93 49,593.97 49,615.03 180.8K
13:06 49,612.98 49,627.08 49,606.76 49,627.08 153.4K
13:07 49,632.14 49,632.73 49,614.74 49,625.79 779.4K
13:08 49,625.95 49,643.64 49,624.49 49,643.64 215.2K
13:09 49,641.98 49,649.36 49,632.40 49,636.38 146.5K
13:10 49,638.63 49,644.92 49,621.21 49,631.01 143.3K
13:11 49,628.24 49,629.78 49,620.94 49,628.14 111.1K
13:12 49,628.27 49,631.09 49,613.19 49,617.41 173.5K
13:13 49,615.21 49,622.40 49,610.98 49,614.67 152.5K
13:14 49,615.51 49,624.10 49,609.74 49,609.74 192.9K
13:15 49,611.43 49,612.55 49,584.87 49,587.50 237.1K
13:16 49,587.30 49,612.46 49,585.71 49,612.46 317.7K
13:17 49,611.40 49,624.29 49,608.54 49,624.07 304.5K
13:18 49,624.18 49,624.18 49,612.61 49,612.61 109.7K
13:19 49,615.12 49,633.05 49,615.12 49,628.11 343.7K
13:20 49,624.59 49,638.70 49,612.10 49,632.19 176.8K
13:21 49,638.22 49,654.91 49,637.01 49,648.93 105.7K
13:22 49,645.20 49,654.92 49,640.84 49,646.78 117.3K
13:23 49,646.89 49,666.50 49,646.89 49,665.81 174.5K
13:24 49,660.26 49,675.05 49,653.40 49,675.05 207.7K
13:25 49,675.48 49,678.31 49,670.91 49,677.01 151.5K
13:26 49,677.24 49,677.24 49,667.49 49,670.62 208.4K
13:27 49,670.02 49,670.02 49,659.40 49,666.08 128.1K
13:28 49,668.57 49,678.81 49,663.34 49,663.82 146.8K
13:29 49,665.03 49,670.42 49,637.57 49,648.49 155.3K
13:30 49,647.22 49,648.90 49,632.02 49,645.90 183.1K
13:31 49,642.88 49,656.38 49,639.64 49,656.38 163.6K
13:32 49,647.55 49,652.55 49,640.67 49,647.87 272.3K
13:33 49,642.83 49,647.64 49,636.79 49,647.64 367.4K
13:34 49,647.87 49,655.73 49,644.20 49,648.76 265.9K
13:35 49,653.36 49,655.75 49,650.59 49,655.75 161.9K
13:36 49,651.20 49,664.58 49,644.18 49,654.92 291.5K
13:37 49,653.91 49,662.20 49,652.00 49,658.11 188.3K
13:38 49,659.61 49,663.24 49,647.00 49,647.00 402.6K
13:39 49,646.88 49,655.54 49,640.41 49,655.10 144.8K
13:40 49,650.74 49,650.74 49,639.87 49,641.14 178.4K
13:41 49,638.27 49,653.61 49,638.27 49,649.90 501.5K
13:42 49,649.54 49,659.39 49,648.61 49,653.17 248.4K
13:43 49,654.07 49,680.27 49,653.55 49,672.06 240.6K
13:44 49,674.54 49,674.54 49,659.32 49,672.52 300.7K
13:45 49,671.71 49,680.64 49,666.37 49,666.37 233.4K
13:46 49,665.88 49,666.78 49,648.07 49,648.07 258.8K
13:47 49,648.12 49,659.28 49,643.38 49,659.28 338.2K
13:48 49,659.87 49,659.87 49,650.31 49,655.47 205.1K
13:49 49,651.16 49,651.16 49,634.80 49,635.53 238.9K
13:50 49,639.65 49,643.89 49,636.10 49,636.98 100.9K
13:51 49,636.98 49,637.73 49,622.30 49,626.47 293.4K
13:52 49,622.83 49,626.57 49,609.55 49,609.55 248.3K
13:53 49,608.45 49,615.13 49,605.70 49,608.27 528.1K
13:54 49,607.72 49,613.17 49,586.79 49,586.79 217.7K
13:55 49,584.25 49,588.22 49,571.67 49,574.70 177.2K
13:56 49,575.26 49,590.00 49,575.26 49,581.79 203.2K
13:57 49,574.17 49,575.22 49,555.50 49,562.70 230.0K
13:58 49,561.99 49,588.33 49,561.82 49,588.33 159.3K
13:59 49,589.80 49,594.62 49,578.41 49,578.41 263.8K
14:00 49,579.13 49,585.71 49,574.20 49,581.83 292.0K
14:01 49,581.83 49,589.62 49,566.62 49,576.33 264.0K
14:02 49,574.52 49,578.02 49,557.34 49,568.71 401.8K
14:03 49,567.54 49,568.09 49,551.44 49,551.44 487.4K
14:04 49,552.84 49,553.35 49,541.26 49,548.45 203.5K
14:05 49,547.83 49,566.77 49,540.11 49,552.39 206.9K
14:06 49,552.94 49,560.71 49,548.73 49,558.54 243.3K
14:07 49,557.07 49,573.63 49,556.35 49,571.83 301.6K
14:08 49,568.89 49,575.70 49,558.31 49,564.34 178.2K
14:09 49,564.41 49,566.70 49,558.65 49,560.30 90.7K
14:10 49,557.57 49,574.57 49,557.57 49,570.42 223.6K
14:11 49,569.19 49,575.05 49,568.28 49,568.90 105.0K
14:12 49,571.15 49,580.81 49,562.07 49,562.07 271.6K
14:13 49,565.71 49,582.41 49,562.88 49,579.66 195.2K
14:14 49,580.43 49,582.36 49,572.26 49,580.73 176.1K
14:15 49,576.55 49,584.84 49,552.12 49,552.12 301.2K
14:16 49,549.63 49,571.55 49,549.63 49,565.15 151.2K
14:17 49,558.87 49,569.11 49,545.03 49,561.90 442.8K
14:18 49,571.42 49,577.01 49,561.10 49,571.37 631.8K
14:19 49,567.34 49,592.96 49,557.93 49,590.53 412.7K
14:20 49,585.37 49,591.77 49,563.77 49,577.54 713.4K
14:21 49,577.52 49,598.86 49,576.73 49,583.72 350.8K
14:22 49,583.20 49,588.70 49,580.36 49,587.87 328.0K
14:23 49,586.65 49,605.99 49,581.69 49,603.66 293.6K
14:24 49,607.11 49,610.62 49,598.95 49,601.42 214.3K
14:25 49,601.13 49,610.70 49,593.55 49,596.49 395.3K
14:26 49,593.76 49,597.13 49,590.10 49,590.60 173.5K
14:27 49,591.73 49,598.67 49,590.76 49,596.81 212.3K
14:28 49,597.14 49,606.79 49,589.99 49,589.99 454.8K
14:29 49,584.98 49,611.18 49,584.98 49,607.59 222.0K
14:30 49,608.20 49,616.98 49,602.00 49,615.75 319.6K
14:31 49,614.39 49,618.30 49,609.90 49,614.88 304.8K
14:32 49,610.80 49,629.95 49,600.26 49,609.61 509.8K
14:33 49,604.31 49,604.65 49,593.33 49,602.45 401.0K
14:34 49,601.36 49,618.81 49,601.36 49,618.81 641.1K
14:35 49,612.35 49,620.23 49,605.64 49,605.64 513.8K
14:36 49,615.54 49,622.49 49,604.88 49,618.02 539.9K
14:37 49,616.20 49,643.02 49,616.20 49,639.77 885.9K
14:38 49,635.40 49,643.48 49,617.16 49,632.44 358.1K
14:39 49,633.02 49,644.04 49,617.54 49,620.15 724.9K
14:40 49,636.03 49,642.39 49,596.30 49,596.30 1,274.8K
14:41 49,604.12 49,608.48 49,596.64 49,605.38 1,111.4K
14:42 49,604.67 49,611.08 49,590.61 49,596.84 1,070.2K
14:43 49,598.38 49,608.76 49,598.38 49,608.76 849.4K
14:44 49,605.72 49,614.75 49,591.56 49,599.60 952.2K
14:45 49,608.76 49,635.27 49,599.79 49,635.27 1,321.1K
14:46 49,635.56 49,648.10 49,627.10 49,641.06 677.7K
14:47 49,644.27 49,649.62 49,632.59 49,638.41 1,015.6K
14:48 49,638.34 49,642.94 49,626.44 49,634.75 998.9K
14:49 49,633.06 49,643.59 49,620.48 49,638.36 854.5K
14:50 49,644.97 49,644.97 49,604.97 49,614.67 1,021.1K
14:51 49,620.12 49,639.76 49,612.11 49,639.76 690.2K
14:52 49,634.79 49,635.94 49,614.43 49,621.53 1,405.9K
14:53 49,624.76 49,627.41 49,613.16 49,625.40 704.1K
14:54 49,623.88 49,637.27 49,623.57 49,627.50 1,266.7K
14:55 49,629.89 49,654.66 49,629.89 49,638.86 1,216.8K
14:56 49,639.60 49,645.65 49,630.77 49,640.43 1,448.3K
14:57 49,640.10 49,656.25 49,638.07 49,656.25 1,167.2K
14:58 49,656.52 49,674.44 49,632.62 49,638.77 1,097.2K
14:59 49,634.11 49,703.95 49,634.11 49,691.90 39,923.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available