S&P/BMV IPC

MXX
🏛️ mexico →
60,404.19
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 49,833.97 49,873.86 49,798.53 49,798.53 286.2K
08:31 49,812.39 49,843.70 49,808.59 49,843.70 29.8K
08:32 49,838.42 49,867.44 49,834.38 49,837.52 60.4K
08:33 49,814.85 49,863.42 49,814.85 49,852.11 41.7K
08:34 49,852.11 49,869.83 49,835.51 49,869.83 54.7K
08:35 49,868.16 49,905.90 49,868.16 49,901.79 46.5K
08:36 49,901.79 49,901.79 49,882.72 49,896.31 116.1K
08:37 49,896.31 49,898.71 49,867.62 49,868.92 59.0K
08:38 49,867.78 49,902.64 49,860.63 49,891.75 72.6K
08:39 49,897.33 49,923.03 49,897.33 49,921.65 15.9K
08:40 49,922.77 49,933.51 49,913.51 49,931.15 190.6K
08:41 49,931.15 49,957.77 49,931.15 49,942.51 157.2K
08:42 49,947.75 49,949.95 49,917.83 49,917.83 33.7K
08:43 49,919.70 49,924.09 49,895.33 49,898.27 134.4K
08:44 49,898.24 49,898.24 49,863.95 49,868.20 55.7K
08:45 49,856.73 49,856.73 49,830.82 49,850.39 194.2K
08:46 49,850.24 49,871.82 49,844.73 49,859.18 90.5K
08:47 49,859.65 49,860.19 49,820.80 49,820.80 68.0K
08:48 49,822.78 49,822.78 49,789.46 49,789.46 372.2K
08:49 49,784.91 49,796.08 49,754.07 49,794.06 165.3K
08:50 49,795.43 49,817.04 49,795.43 49,811.98 43.5K
08:51 49,812.15 49,839.13 49,812.15 49,834.14 51.0K
08:52 49,844.99 49,852.08 49,840.57 49,844.70 200.6K
08:53 49,844.70 49,844.70 49,832.25 49,839.15 49.4K
08:54 49,836.36 49,844.02 49,829.74 49,829.83 69.0K
08:55 49,830.31 49,830.37 49,814.54 49,818.39 74.8K
08:56 49,820.95 49,857.56 49,819.09 49,854.61 96.4K
08:57 49,855.30 49,861.33 49,838.37 49,861.33 230.9K
08:58 49,862.02 49,878.68 49,855.88 49,862.79 60.5K
08:59 49,866.88 49,891.06 49,863.12 49,879.44 617.8K
09:00 49,881.99 49,900.92 49,877.70 49,900.92 74.7K
09:01 49,900.10 49,902.47 49,886.61 49,886.61 17.2K
09:02 49,886.61 49,886.61 49,859.51 49,866.76 107.9K
09:03 49,865.27 49,866.37 49,846.14 49,846.23 77.1K
09:04 49,857.23 49,892.31 49,849.71 49,892.31 191.1K
09:05 49,894.25 49,905.09 49,867.54 49,897.52 179.5K
09:06 49,898.18 49,905.61 49,865.51 49,877.51 60.0K
09:07 49,871.60 49,903.11 49,871.60 49,899.69 88.2K
09:08 49,895.40 49,895.40 49,850.26 49,852.42 83.2K
09:09 49,843.48 49,871.11 49,841.64 49,870.34 90.2K
09:10 49,856.34 49,861.46 49,849.30 49,853.21 176.9K
09:11 49,847.36 49,870.94 49,847.36 49,857.95 152.7K
09:12 49,857.22 49,867.42 49,855.50 49,855.79 548.6K
09:13 49,865.68 49,878.26 49,856.46 49,857.68 96.8K
09:14 49,856.65 49,870.36 49,850.86 49,859.84 518.0K
09:15 49,844.00 49,854.52 49,835.87 49,840.36 310.2K
09:16 49,839.99 49,839.99 49,823.57 49,829.00 195.7K
09:17 49,810.61 49,825.81 49,810.61 49,825.37 165.7K
09:18 49,827.62 49,828.38 49,820.85 49,826.17 211.6K
09:19 49,823.93 49,838.30 49,814.80 49,838.30 156.2K
09:20 49,836.45 49,849.86 49,827.09 49,827.09 128.9K
09:21 49,821.20 49,828.78 49,812.92 49,813.74 136.5K
09:22 49,810.38 49,843.33 49,810.38 49,843.33 97.4K
09:23 49,843.99 49,861.28 49,840.89 49,853.76 118.4K
09:24 49,853.93 49,866.13 49,847.89 49,864.64 37.6K
09:25 49,861.32 49,882.01 49,860.59 49,875.24 314.7K
09:26 49,870.58 49,879.92 49,841.40 49,853.08 27.0K
09:27 49,857.35 49,859.26 49,841.37 49,852.76 44.5K
09:28 49,852.76 49,868.02 49,850.98 49,852.02 97.0K
09:29 49,852.16 49,932.89 49,840.22 49,932.07 131.1K
09:30 49,929.60 49,979.21 49,918.69 49,975.29 268.4K
09:31 49,974.24 50,029.75 49,969.61 50,002.25 198.7K
09:32 50,009.56 50,015.82 49,987.10 49,992.98 45.2K
09:33 50,013.69 50,031.29 49,979.00 50,028.98 162.5K
09:34 50,027.22 50,037.30 50,018.97 50,018.97 41.1K
09:35 50,023.92 50,046.72 50,018.93 50,046.72 117.0K
09:36 50,046.97 50,048.82 50,033.86 50,046.99 87.9K
09:37 50,047.68 50,047.68 50,009.09 50,016.44 173.5K
09:38 50,016.14 50,017.60 50,006.57 50,013.08 38.6K
09:39 50,013.04 50,014.94 50,000.79 50,011.50 29.5K
09:40 50,010.39 50,044.18 50,003.00 50,035.56 486.8K
09:41 50,035.83 50,062.50 50,010.79 50,048.17 81.2K
09:42 50,079.67 50,079.67 50,034.05 50,042.44 2,158.5K
09:43 50,042.25 50,042.94 50,024.05 50,035.81 41.7K
09:44 50,031.95 50,082.72 50,022.75 50,074.40 246.8K
09:45 50,074.23 50,082.03 50,062.38 50,062.38 273.0K
09:46 50,058.93 50,065.24 50,047.66 50,047.66 118.7K
09:47 50,045.34 50,052.85 50,013.36 50,028.14 126.8K
09:48 50,028.02 50,046.20 50,027.57 50,034.77 64.6K
09:49 50,032.12 50,035.52 50,016.94 50,035.52 61.4K
09:50 50,034.69 50,036.55 50,007.06 50,007.06 48.4K
09:51 50,011.37 50,071.67 50,011.37 50,066.60 150.8K
09:52 50,066.73 50,108.47 50,066.19 50,099.44 181.7K
09:53 50,098.79 50,143.18 50,098.79 50,122.64 270.0K
09:54 50,110.79 50,141.06 50,108.88 50,108.88 133.1K
09:55 50,109.32 50,159.77 50,109.32 50,155.71 853.4K
09:56 50,150.97 50,181.10 50,150.97 50,181.10 186.8K
09:57 50,171.54 50,183.41 50,161.49 50,168.31 127.2K
09:58 50,165.11 50,167.24 50,148.00 50,148.00 177.0K
09:59 50,153.54 50,154.71 50,140.50 50,142.52 119.3K
10:00 50,142.34 50,150.91 50,133.80 50,133.80 100.9K
10:01 50,134.78 50,134.78 50,081.78 50,081.78 383.9K
10:02 50,079.61 50,088.23 50,034.31 50,034.61 317.8K
10:03 50,025.82 50,025.82 49,998.24 49,998.24 147.5K
10:04 50,000.79 50,014.44 49,976.73 49,997.26 350.3K
10:05 50,003.38 50,003.38 49,975.65 49,996.25 220.9K
10:06 49,995.38 50,008.19 49,974.47 49,995.01 469.9K
10:07 49,991.84 49,995.89 49,987.48 49,995.20 239.9K
10:08 50,012.20 50,018.11 49,994.43 50,009.23 290.6K
10:09 50,009.88 50,021.15 50,006.17 50,009.53 80.5K
10:10 50,007.97 50,024.75 50,003.76 50,017.22 81.0K
10:11 50,017.20 50,025.22 49,995.56 49,995.56 227.5K
10:12 49,996.39 50,009.37 49,994.26 49,999.36 221.5K
10:13 49,995.19 49,998.40 49,977.67 49,981.57 121.5K
10:14 49,978.08 49,983.04 49,969.30 49,969.30 187.0K
10:15 49,967.67 49,968.12 49,954.48 49,957.19 81.0K
10:16 49,957.42 49,969.03 49,957.42 49,965.13 90.9K
10:17 49,963.86 49,971.24 49,952.33 49,971.24 200.0K
10:18 49,970.45 49,970.98 49,960.81 49,970.98 76.6K
10:19 49,970.95 49,970.95 49,960.87 49,963.70 97.5K
10:20 49,963.58 49,972.72 49,949.17 49,949.17 138.9K
10:21 49,954.85 49,957.04 49,943.04 49,952.02 698.1K
10:22 49,952.53 49,955.62 49,925.29 49,925.60 661.2K
10:23 49,927.69 49,927.69 49,899.15 49,899.47 143.3K
10:24 49,897.19 49,897.19 49,877.84 49,895.86 303.6K
10:25 49,899.21 49,908.65 49,896.06 49,899.19 104.7K
10:26 49,903.23 49,904.94 49,887.45 49,892.33 81.8K
10:27 49,896.41 49,903.87 49,893.90 49,895.26 112.1K
10:28 49,895.60 49,895.60 49,876.94 49,876.94 108.2K
10:29 49,877.30 49,878.51 49,850.98 49,850.98 197.8K
10:30 49,849.96 49,880.67 49,849.96 49,880.31 93.4K
10:31 49,881.01 49,887.59 49,876.17 49,880.51 104.0K
10:32 49,882.14 49,882.14 49,867.24 49,877.75 202.3K
10:33 49,877.69 49,888.37 49,858.64 49,859.16 466.4K
10:34 49,859.54 49,914.76 49,859.54 49,904.02 203.9K
10:35 49,901.25 49,921.95 49,901.25 49,909.99 77.4K
10:36 49,908.67 49,925.83 49,902.34 49,925.10 65.6K
10:37 49,927.99 49,930.63 49,923.78 49,927.10 2,334.2K
10:38 49,927.85 49,932.44 49,924.20 49,931.80 33.4K
10:39 49,933.80 49,934.93 49,925.88 49,930.01 117.7K
10:40 49,933.37 49,936.10 49,925.31 49,929.05 202.9K
10:41 49,921.82 49,935.67 49,909.98 49,921.91 174.3K
10:42 49,929.52 49,947.58 49,927.04 49,947.58 48.8K
10:43 49,947.34 49,948.78 49,943.03 49,943.03 53.5K
10:44 49,946.19 49,948.99 49,943.32 49,946.62 91.0K
10:45 49,944.75 49,961.03 49,943.66 49,958.20 80.4K
10:46 49,958.31 49,963.38 49,925.24 49,932.59 105.9K
10:47 49,929.55 49,942.16 49,929.55 49,934.45 113.3K
10:48 49,929.23 49,930.78 49,914.92 49,916.25 134.1K
10:49 49,915.92 49,924.51 49,914.52 49,924.51 97.4K
10:50 49,922.57 49,934.29 49,920.98 49,934.29 125.0K
10:51 49,934.54 49,937.80 49,929.03 49,937.34 62.0K
10:52 49,941.12 49,972.56 49,940.26 49,958.78 81.2K
10:53 49,959.77 49,988.33 49,959.77 49,988.33 117.4K
10:54 49,993.77 50,004.97 49,988.80 50,002.09 232.1K
10:55 50,001.66 50,015.11 50,001.66 50,004.44 600.8K
10:56 50,006.27 50,013.61 50,002.93 50,009.85 259.5K
10:57 50,010.42 50,015.50 49,995.99 50,015.50 174.0K
10:58 50,013.40 50,026.70 50,006.24 50,026.70 119.2K
10:59 50,026.26 50,030.80 50,016.97 50,016.97 128.5K
11:00 50,020.44 50,030.42 50,012.05 50,017.06 134.0K
11:01 50,021.05 50,023.76 50,012.99 50,021.28 141.6K
11:02 50,021.84 50,021.84 50,012.78 50,012.99 134.7K
11:03 50,012.42 50,025.34 50,009.91 50,020.54 122.3K
11:04 50,018.20 50,028.20 50,015.38 50,015.82 73.2K
11:05 50,016.84 50,023.92 50,013.85 50,018.17 102.8K
11:06 50,019.61 50,050.98 50,016.09 50,050.98 98.0K
11:07 50,053.33 50,055.32 50,036.97 50,041.77 91.7K
11:08 50,043.15 50,059.81 50,043.06 50,054.23 218.5K
11:09 50,048.02 50,055.98 50,038.90 50,038.90 61.5K
11:10 50,037.86 50,042.56 50,031.47 50,032.72 195.4K
11:11 50,032.30 50,033.67 50,004.24 50,006.99 88.8K
11:12 50,007.54 50,018.81 50,007.54 50,013.73 161.2K
11:13 50,011.71 50,013.47 49,997.55 50,002.17 109.8K
11:14 50,002.18 50,002.85 49,994.27 49,997.38 94.0K
11:15 49,997.99 50,006.17 49,986.28 49,986.28 405.2K
11:16 49,987.12 50,003.20 49,982.11 50,003.20 289.6K
11:17 50,002.88 50,006.08 49,995.08 50,006.08 280.0K
11:18 50,002.92 50,005.88 49,995.31 49,997.13 238.0K
11:19 49,993.67 50,005.29 49,992.70 50,005.29 123.1K
11:20 50,002.61 50,009.29 49,992.96 49,994.84 173.3K
11:21 49,994.96 49,999.64 49,987.17 49,989.59 119.3K
11:22 49,988.23 49,994.85 49,986.74 49,991.07 191.4K
11:23 49,993.01 49,993.46 49,977.69 49,992.02 132.1K
11:24 49,992.94 49,996.68 49,989.70 49,996.68 172.5K
11:25 49,996.22 50,007.57 49,996.22 50,000.88 144.5K
11:26 50,001.64 50,025.95 50,001.64 50,012.40 488.8K
11:27 50,007.05 50,007.05 49,999.92 50,005.30 246.1K
11:28 50,004.44 50,004.64 49,984.98 49,986.60 123.1K
11:29 49,987.51 50,001.45 49,986.65 50,001.45 441.5K
11:30 50,003.86 50,003.86 49,989.59 50,000.65 145.6K
11:31 50,001.84 50,002.10 49,989.29 49,990.01 83.2K
11:32 49,988.51 49,994.47 49,986.39 49,989.77 329.6K
11:33 49,985.67 49,987.04 49,979.93 49,982.21 229.1K
11:34 49,982.53 49,985.52 49,969.83 49,977.48 62.8K
11:35 49,978.14 49,979.48 49,966.24 49,969.31 108.8K
11:36 49,969.95 49,977.70 49,961.37 49,962.05 128.3K
11:37 49,962.35 49,963.60 49,958.20 49,958.20 105.8K
11:38 49,957.79 49,960.50 49,956.46 49,960.40 70.7K
11:39 49,959.80 49,959.80 49,952.74 49,952.74 104.8K
11:40 49,951.91 49,972.59 49,950.56 49,971.09 190.0K
11:41 49,977.91 49,987.53 49,971.04 49,983.82 68.8K
11:42 49,983.48 50,000.21 49,983.00 49,989.72 90.7K
11:43 49,989.38 50,015.24 49,989.38 50,012.06 144.5K
11:44 50,006.59 50,010.42 49,998.89 50,009.90 147.0K
11:45 50,009.36 50,010.91 49,991.61 50,009.89 64.7K
11:46 50,016.68 50,028.60 50,009.86 50,025.51 148.6K
11:47 50,030.47 50,034.60 50,015.09 50,015.09 336.0K
11:48 50,017.57 50,020.33 50,012.04 50,019.10 128.2K
11:49 50,021.38 50,031.22 50,018.59 50,027.91 107.7K
11:50 50,026.91 50,036.65 50,026.91 50,035.47 111.8K
11:51 50,032.18 50,038.89 50,032.18 50,036.53 59.4K
11:52 50,039.65 50,068.22 50,035.19 50,066.83 261.6K
11:53 50,070.69 50,070.69 50,052.03 50,057.81 78.2K
11:54 50,051.37 50,053.20 50,042.05 50,042.05 773.2K
11:55 50,038.50 50,046.96 50,038.50 50,045.66 234.5K
11:56 50,043.12 50,043.75 50,034.23 50,040.78 213.3K
11:57 50,039.65 50,043.26 50,037.35 50,039.99 132.3K
11:58 50,041.22 50,047.57 50,040.67 50,047.57 75.7K
11:59 50,048.96 50,059.51 50,048.96 50,053.51 73.1K
12:00 50,053.49 50,064.50 50,051.21 50,057.97 662.1K
12:01 50,058.09 50,066.49 50,058.09 50,061.62 215.9K
12:02 50,061.68 50,066.35 50,043.83 50,043.83 1,281.4K
12:03 50,049.41 50,051.74 50,039.41 50,040.91 281.2K
12:04 50,040.20 50,043.26 50,021.96 50,021.96 177.7K
12:05 50,021.44 50,035.48 50,017.62 50,035.48 786.4K
12:06 50,034.15 50,034.15 50,003.65 50,010.69 107.7K
12:07 50,007.81 50,007.81 49,995.87 49,997.98 152.9K
12:08 49,993.99 50,003.73 49,993.99 49,998.22 123.8K
12:09 49,998.25 49,998.25 49,985.74 49,995.07 91.8K
12:10 49,997.04 49,999.27 49,980.39 49,992.73 93.2K
12:11 49,994.09 50,005.98 49,988.88 50,005.98 104.6K
12:12 50,005.05 50,013.97 50,005.05 50,010.28 100.9K
12:13 50,010.23 50,010.23 49,992.83 50,001.77 1,151.3K
12:14 50,000.68 50,009.80 49,992.32 50,006.85 145.7K
12:15 50,006.04 50,023.35 50,006.04 50,016.96 116.0K
12:16 50,017.15 50,021.81 50,005.76 50,008.88 373.6K
12:17 50,007.70 50,011.30 49,999.02 49,999.02 1,205.8K
12:18 50,002.53 50,009.35 49,996.66 49,999.86 4,230.0K
12:19 50,000.53 50,016.36 49,998.56 50,008.03 4,233.7K
12:20 50,008.29 50,016.19 50,004.62 50,007.15 869.6K
12:21 50,005.53 50,027.26 50,005.53 50,023.72 1,095.1K
12:22 50,016.74 50,025.11 49,988.41 50,019.53 592.1K
12:23 50,009.48 50,024.01 50,002.78 50,024.01 1,332.4K
12:24 50,019.92 50,022.65 49,992.12 49,992.12 130.3K
12:25 49,992.35 49,996.03 49,983.70 49,992.07 270.1K
12:26 49,997.64 49,998.30 49,982.83 49,988.27 268.8K
12:27 49,987.68 49,995.97 49,973.75 49,994.92 119.9K
12:28 49,995.62 49,995.62 49,969.22 49,989.11 151.0K
12:29 49,987.48 49,991.71 49,973.82 49,989.49 258.7K
12:30 49,989.94 49,990.71 49,975.67 49,976.37 457.1K
12:31 49,977.38 49,980.20 49,968.45 49,977.45 193.9K
12:32 49,972.68 49,996.63 49,970.43 49,980.83 98.8K
12:33 49,980.58 49,988.90 49,976.63 49,983.13 98.0K
12:34 49,982.65 49,987.93 49,967.41 49,967.41 132.5K
12:35 49,975.85 49,995.51 49,975.85 49,991.49 588.0K
12:36 49,989.61 50,006.32 49,986.70 49,997.21 124.3K
12:37 49,995.52 50,002.62 49,995.52 49,998.21 88.4K
12:38 49,996.77 50,002.12 49,993.08 49,999.78 151.3K
12:39 49,991.50 50,003.61 49,991.40 49,997.79 155.6K
12:40 49,999.47 50,005.73 49,991.82 49,997.45 125.1K
12:41 50,001.33 50,006.49 49,997.39 50,003.32 508.9K
12:42 49,998.51 50,000.92 49,988.49 49,988.49 117.1K
12:43 49,989.96 50,001.43 49,989.34 50,001.43 252.7K
12:44 49,999.75 50,004.89 49,996.39 49,999.34 294.2K
12:45 50,001.41 50,012.91 50,001.05 50,012.91 406.5K
12:46 50,014.69 50,015.30 50,002.66 50,013.97 197.8K
12:47 50,014.24 50,026.40 50,007.17 50,019.72 193.5K
12:48 50,020.89 50,037.08 50,016.81 50,029.67 120.3K
12:49 50,041.55 50,057.69 50,041.55 50,051.99 108.8K
12:50 50,051.13 50,061.31 50,045.04 50,045.04 129.5K
12:51 50,041.53 50,048.26 50,035.71 50,035.72 153.5K
12:52 50,040.82 50,051.98 50,031.85 50,046.86 239.2K
12:53 50,046.82 50,064.45 50,046.82 50,057.67 134.3K
12:54 50,061.50 50,072.58 50,060.06 50,065.96 190.4K
12:55 50,067.65 50,090.98 50,067.65 50,085.70 247.0K
12:56 50,085.80 50,095.60 50,083.44 50,092.36 365.2K
12:57 50,091.04 50,091.04 50,077.13 50,084.15 145.6K
12:58 50,079.72 50,094.53 50,058.83 50,064.47 222.8K
12:59 50,059.09 50,089.89 50,048.58 50,083.40 183.9K
13:00 50,077.07 50,090.33 50,076.98 50,084.88 752.4K
13:01 50,084.36 50,085.37 50,076.26 50,076.26 82.5K
13:02 50,075.20 50,080.09 50,055.48 50,060.46 391.8K
13:03 50,059.61 50,068.78 50,057.07 50,068.78 251.9K
13:04 50,075.30 50,086.43 50,073.81 50,086.43 180.0K
13:05 50,085.38 50,088.53 50,073.30 50,073.30 109.4K
13:06 50,072.15 50,088.49 50,066.91 50,083.05 185.4K
13:07 50,083.57 50,085.96 50,072.80 50,082.85 149.9K
13:08 50,084.07 50,106.10 50,081.34 50,092.55 138.0K
13:09 50,092.45 50,098.93 50,081.49 50,083.12 74.3K
13:10 50,083.10 50,083.10 50,073.13 50,073.13 159.9K
13:11 50,071.57 50,079.69 50,068.01 50,079.69 147.5K
13:12 50,081.56 50,081.56 50,068.69 50,073.16 397.5K
13:13 50,070.75 50,072.89 50,061.42 50,061.42 107.1K
13:14 50,061.94 50,064.49 50,050.13 50,051.30 294.5K
13:15 50,059.44 50,063.54 50,052.31 50,059.85 392.1K
13:16 50,059.91 50,060.65 50,043.85 50,044.12 120.7K
13:17 50,049.69 50,049.69 50,034.27 50,034.27 106.6K
13:18 50,034.65 50,049.18 50,032.32 50,032.33 110.0K
13:19 50,032.14 50,040.54 50,016.43 50,016.78 194.6K
13:20 50,026.26 50,026.26 50,015.07 50,023.04 165.8K
13:21 50,023.55 50,026.06 50,017.66 50,022.27 107.6K
13:22 50,014.84 50,026.26 50,012.15 50,026.26 275.6K
13:23 50,017.72 50,024.36 50,008.88 50,010.10 130.9K
13:24 50,010.11 50,010.89 50,005.26 50,008.86 93.1K
13:25 50,005.53 50,017.14 50,005.49 50,008.98 146.0K
13:26 50,005.49 50,008.89 50,001.20 50,005.07 137.5K
13:27 50,004.02 50,005.46 49,997.41 49,999.20 203.0K
13:28 50,000.55 50,006.63 49,998.95 50,003.30 191.0K
13:29 50,003.24 50,006.83 49,995.05 49,998.82 102.8K
13:30 49,989.79 50,001.19 49,989.31 49,995.90 148.5K
13:31 49,997.01 49,997.30 49,991.94 49,995.56 155.1K
13:32 49,995.31 49,999.20 49,989.88 49,989.88 113.2K
13:33 49,990.92 49,998.81 49,987.03 49,998.81 276.5K
13:34 49,994.79 50,007.26 49,992.65 50,004.02 194.8K
13:35 50,003.45 50,005.78 49,998.79 50,005.78 130.0K
13:36 50,003.49 50,005.88 49,992.82 49,992.92 212.9K
13:37 49,988.22 49,999.40 49,984.19 49,998.40 174.4K
13:38 49,997.22 49,998.84 49,992.00 49,995.28 104.7K
13:39 50,000.69 50,000.69 49,994.18 49,995.43 83.8K
13:40 49,993.32 49,996.24 49,992.16 49,995.59 1,637.7K
13:41 49,992.13 50,007.28 49,992.13 50,007.10 368.4K
13:42 50,005.56 50,028.70 50,004.42 50,018.02 194.1K
13:43 50,019.38 50,019.38 50,000.53 50,000.53 174.0K
13:44 49,999.44 50,001.26 49,990.79 49,991.53 80.7K
13:45 49,985.25 50,000.78 49,984.07 50,000.78 368.1K
13:46 50,000.12 50,006.25 49,989.95 49,993.91 119.4K
13:47 49,988.59 50,007.12 49,987.79 50,003.33 147.1K
13:48 50,001.49 50,004.48 49,995.71 49,997.62 138.2K
13:49 49,998.32 50,003.03 49,993.27 49,998.18 121.6K
13:50 49,998.79 50,000.21 49,980.00 49,984.07 191.9K
13:51 49,985.24 49,985.24 49,974.70 49,978.89 175.3K
13:52 49,969.48 49,977.73 49,966.71 49,971.81 109.7K
13:53 49,971.17 49,972.96 49,960.24 49,972.30 148.9K
13:54 49,967.61 49,970.13 49,962.46 49,962.46 120.5K
13:55 49,958.35 49,958.35 49,948.64 49,953.61 114.1K
13:56 49,951.27 49,953.91 49,945.42 49,947.35 200.5K
13:57 49,946.35 49,951.59 49,943.96 49,951.05 127.8K
13:58 49,953.17 49,958.11 49,945.49 49,955.61 165.6K
13:59 49,947.52 49,954.47 49,940.96 49,945.46 179.9K
14:00 49,944.95 49,969.17 49,940.06 49,940.06 250.2K
14:01 49,942.61 49,951.50 49,940.92 49,942.39 181.3K
14:02 49,945.19 49,948.82 49,927.20 49,933.14 636.4K
14:03 49,928.13 49,941.09 49,921.06 49,940.92 161.6K
14:04 49,932.89 49,935.46 49,922.78 49,929.04 517.6K
14:05 49,927.58 49,927.58 49,893.90 49,893.90 209.6K
14:06 49,893.08 49,909.85 49,886.92 49,892.25 231.0K
14:07 49,890.33 49,892.68 49,885.56 49,890.83 169.3K
14:08 49,891.21 49,891.21 49,877.45 49,883.63 182.3K
14:09 49,882.98 49,886.34 49,863.10 49,863.10 1,282.1K
14:10 49,866.36 49,866.36 49,850.80 49,852.64 237.3K
14:11 49,852.60 49,852.60 49,825.12 49,825.12 499.9K
14:12 49,824.81 49,829.62 49,814.26 49,815.43 152.5K
14:13 49,818.58 49,830.17 49,811.90 49,830.17 285.2K
14:14 49,827.97 49,828.66 49,809.49 49,812.27 493.0K
14:15 49,811.09 49,819.17 49,802.85 49,807.14 276.0K
14:16 49,808.82 49,819.57 49,806.90 49,819.57 302.7K
14:17 49,816.21 49,820.77 49,804.75 49,804.75 352.4K
14:18 49,807.71 49,808.47 49,798.29 49,804.26 434.0K
14:19 49,804.64 49,804.64 49,786.68 49,786.68 263.8K
14:20 49,783.88 49,787.61 49,763.36 49,787.61 455.4K
14:21 49,785.69 49,804.56 49,775.45 49,802.75 244.9K
14:22 49,802.30 49,802.72 49,785.74 49,791.83 334.9K
14:23 49,792.27 49,799.81 49,787.53 49,799.81 156.1K
14:24 49,792.53 49,814.50 49,792.53 49,807.79 278.0K
14:25 49,803.46 49,806.29 49,789.84 49,791.15 290.2K
14:26 49,791.10 49,812.65 49,782.84 49,806.96 356.4K
14:27 49,821.45 49,824.39 49,806.76 49,806.76 212.3K
14:28 49,806.47 49,806.47 49,789.49 49,791.05 258.3K
14:29 49,792.52 49,796.75 49,786.95 49,796.75 221.9K
14:30 49,801.01 49,811.07 49,796.83 49,810.55 264.8K
14:31 49,811.50 49,813.37 49,804.13 49,810.07 487.8K
14:32 49,811.30 49,814.67 49,803.98 49,810.62 242.1K
14:33 49,810.72 49,820.25 49,804.09 49,808.96 389.1K
14:34 49,812.00 49,820.28 49,806.29 49,820.28 318.3K
14:35 49,818.89 49,819.24 49,804.92 49,807.79 373.8K
14:36 49,807.65 49,812.67 49,799.81 49,812.50 471.9K
14:37 49,813.35 49,813.35 49,800.39 49,802.13 349.1K
14:38 49,797.09 49,825.16 49,796.85 49,825.16 732.7K
14:39 49,824.67 49,829.76 49,808.39 49,808.39 527.0K
14:40 49,807.90 49,814.25 49,787.88 49,793.57 1,299.8K
14:41 49,794.38 49,807.64 49,785.28 49,801.55 1,356.5K
14:42 49,796.34 49,823.56 49,796.34 49,823.56 1,464.7K
14:43 49,815.05 49,823.88 49,809.14 49,822.43 1,274.4K
14:44 49,824.95 49,826.21 49,808.30 49,812.20 935.4K
14:45 49,831.34 49,833.68 49,822.64 49,822.64 1,425.6K
14:46 49,821.89 49,824.25 49,804.57 49,812.41 1,330.0K
14:47 49,818.61 49,833.21 49,810.04 49,833.21 1,708.3K
14:48 49,834.58 49,853.32 49,824.68 49,834.87 1,835.2K
14:49 49,836.72 49,843.79 49,834.74 49,841.27 1,288.1K
14:50 49,829.59 49,831.97 49,820.80 49,824.60 1,015.4K
14:51 49,826.16 49,839.54 49,821.14 49,838.63 1,505.7K
14:52 49,840.25 49,851.34 49,839.64 49,842.51 1,600.6K
14:53 49,843.20 49,850.41 49,843.20 49,843.67 1,506.9K
14:54 49,844.03 49,861.24 49,844.03 49,861.24 2,301.6K
14:55 49,857.51 49,880.80 49,857.51 49,871.68 1,079.1K
14:56 49,873.29 49,874.16 49,860.74 49,869.33 1,528.4K
14:57 49,868.00 49,899.98 49,867.06 49,890.74 1,528.6K
14:58 49,893.47 49,904.91 49,887.52 49,902.70 2,210.4K
14:59 49,904.12 49,917.52 49,886.22 49,900.04 66,470.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available