S&P/BMV IPC

MXX
🏛️ mexico →
60,411.66
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 49,931.01 50,070.61 49,931.01 50,046.17 1,037.9K
08:31 50,050.16 50,131.35 50,050.16 50,127.67 428.3K
08:32 50,123.75 50,150.76 50,105.26 50,123.99 73.4K
08:33 50,118.93 50,130.89 50,096.90 50,096.90 180.0K
08:34 50,097.94 50,127.75 50,097.87 50,101.54 72.8K
08:35 50,106.19 50,149.33 50,106.19 50,141.03 71.2K
08:36 50,127.97 50,127.97 50,104.70 50,107.62 38.5K
08:37 50,112.74 50,112.74 50,095.86 50,095.86 40.5K
08:38 50,095.61 50,113.74 50,087.43 50,098.43 70.1K
08:39 50,098.54 50,137.27 50,098.54 50,129.10 27.4K
08:40 50,145.18 50,147.98 50,126.30 50,129.22 84.0K
08:41 50,132.07 50,141.96 50,129.90 50,141.96 65.3K
08:42 50,139.18 50,143.79 50,102.44 50,116.47 30.8K
08:43 50,114.54 50,124.21 50,095.74 50,121.44 92.3K
08:44 50,124.61 50,142.06 50,121.93 50,125.14 217.5K
08:45 50,125.13 50,169.78 50,118.94 50,169.78 96.6K
08:46 50,172.80 50,198.40 50,168.65 50,168.65 182.6K
08:47 50,173.14 50,192.99 50,173.14 50,188.92 28.7K
08:48 50,188.92 50,198.57 50,171.03 50,183.45 308.5K
08:49 50,178.61 50,178.74 50,148.59 50,168.38 122.7K
08:50 50,159.65 50,163.12 50,141.23 50,141.23 39.8K
08:51 50,136.43 50,156.33 50,134.18 50,154.78 30.7K
08:52 50,155.55 50,165.84 50,147.96 50,147.96 18.8K
08:53 50,147.96 50,153.38 50,142.80 50,150.48 138.1K
08:54 50,154.66 50,157.49 50,067.57 50,077.67 208.1K
08:55 50,080.67 50,095.91 50,071.42 50,087.76 131.9K
08:56 50,093.64 50,102.59 50,077.01 50,095.15 97.4K
08:57 50,079.85 50,102.71 50,065.53 50,083.03 73.4K
08:58 50,079.43 50,119.47 50,071.40 50,095.17 53.1K
08:59 50,091.00 50,113.58 50,091.00 50,103.80 51.9K
09:00 50,096.89 50,096.89 50,072.20 50,080.14 90.0K
09:01 50,083.91 50,083.91 50,043.31 50,043.49 133.4K
09:02 50,033.73 50,049.57 50,031.01 50,031.71 955.6K
09:03 50,023.26 50,041.45 50,019.00 50,039.43 286.0K
09:04 50,031.12 50,061.96 50,025.36 50,060.52 141.6K
09:05 50,050.89 50,067.27 50,050.89 50,055.29 148.9K
09:06 50,053.13 50,053.13 50,037.81 50,048.57 222.9K
09:07 50,048.57 50,064.57 50,048.57 50,062.08 92.3K
09:08 50,065.17 50,079.03 50,054.89 50,072.42 166.6K
09:09 50,070.92 50,074.77 50,060.14 50,064.69 99.6K
09:10 50,056.89 50,066.36 50,043.11 50,051.40 249.1K
09:11 50,049.82 50,070.50 50,044.76 50,070.50 41.8K
09:12 50,064.51 50,075.78 50,064.51 50,069.01 78.7K
09:13 50,066.09 50,097.66 50,066.09 50,089.74 96.0K
09:14 50,089.74 50,094.49 50,089.06 50,089.23 93.0K
09:15 50,093.18 50,093.18 50,083.79 50,091.78 65.9K
09:16 50,084.98 50,090.11 50,077.82 50,081.93 354.5K
09:17 50,077.94 50,077.94 50,068.30 50,073.64 276.9K
09:18 50,076.15 50,078.14 50,061.16 50,068.01 101.9K
09:19 50,067.28 50,067.98 50,050.51 50,051.79 295.0K
09:20 50,049.29 50,049.29 50,040.46 50,045.53 200.3K
09:21 50,045.21 50,054.51 50,033.73 50,045.30 691.6K
09:22 50,045.27 50,055.00 50,044.67 50,055.00 100.7K
09:23 50,055.79 50,055.91 50,045.26 50,050.70 72.2K
09:24 50,044.95 50,048.17 50,038.38 50,038.38 270.8K
09:25 50,038.02 50,039.17 50,000.25 50,000.25 300.8K
09:26 50,000.23 50,020.88 50,000.23 50,020.88 49.3K
09:27 50,020.88 50,040.94 50,019.74 50,023.20 61.7K
09:28 50,021.98 50,028.20 50,015.59 50,021.51 171.8K
09:29 50,021.60 50,029.60 50,006.76 50,015.44 144.0K
09:30 50,022.08 50,022.54 50,004.49 50,012.75 84.2K
09:31 50,011.76 50,011.76 49,971.38 49,985.03 132.9K
09:32 49,984.84 49,986.16 49,970.89 49,972.78 125.1K
09:33 49,975.97 49,980.00 49,969.40 49,971.27 4,116.7K
09:34 49,971.27 49,971.27 49,962.03 49,962.87 83.4K
09:35 49,966.98 49,972.35 49,963.60 49,963.60 42.0K
09:36 49,964.62 49,964.62 49,940.77 49,946.45 237.8K
09:37 49,945.84 49,947.16 49,924.37 49,945.62 121.2K
09:38 49,946.63 49,946.63 49,935.97 49,936.78 132.6K
09:39 49,936.78 49,950.19 49,926.25 49,935.21 91.5K
09:40 49,939.29 49,941.13 49,925.85 49,934.14 41.0K
09:41 49,939.89 49,958.57 49,931.48 49,958.57 452.0K
09:42 49,957.89 49,987.75 49,957.89 49,985.36 152.2K
09:43 49,981.79 49,984.82 49,980.33 49,982.96 98.0K
09:44 49,982.25 49,995.04 49,975.73 49,991.38 59.5K
09:45 49,986.56 49,995.19 49,974.56 49,974.56 48.0K
09:46 49,974.05 49,974.05 49,947.63 49,953.70 78.2K
09:47 49,948.32 49,954.05 49,936.54 49,936.54 133.9K
09:48 49,940.30 49,955.26 49,936.65 49,952.72 256.8K
09:49 49,945.75 49,962.09 49,944.17 49,952.61 159.1K
09:50 49,952.75 49,960.11 49,946.41 49,960.11 81.6K
09:51 49,958.74 49,959.68 49,949.14 49,951.83 39.6K
09:52 49,952.00 49,952.00 49,924.68 49,925.44 228.5K
09:53 49,926.15 49,949.71 49,917.43 49,937.52 385.0K
09:54 49,935.43 49,943.79 49,929.58 49,930.18 46.1K
09:55 49,926.49 49,954.69 49,926.49 49,946.05 200.5K
09:56 49,943.95 49,944.33 49,931.99 49,941.12 63.9K
09:57 49,943.39 49,943.39 49,930.69 49,932.01 139.1K
09:58 49,931.12 49,931.12 49,923.06 49,927.66 49.8K
09:59 49,926.40 49,926.40 49,905.52 49,914.02 240.0K
10:00 49,910.58 49,918.49 49,910.58 49,914.94 202.3K
10:01 49,914.50 49,920.78 49,912.12 49,919.89 65.1K
10:02 49,919.89 49,954.60 49,919.89 49,953.42 2,138.9K
10:03 49,954.02 49,954.02 49,941.39 49,941.39 59.0K
10:04 49,941.39 49,943.92 49,936.09 49,938.97 85.2K
10:05 49,936.03 49,942.17 49,936.03 49,938.81 42.2K
10:06 49,939.72 49,947.44 49,939.72 49,947.44 39.4K
10:07 49,946.40 49,946.40 49,934.71 49,938.23 898.6K
10:08 49,939.99 49,951.95 49,931.68 49,931.68 66.4K
10:09 49,935.16 49,935.19 49,929.04 49,929.82 55.4K
10:10 49,931.70 49,938.33 49,927.50 49,934.11 96.1K
10:11 49,935.86 49,939.71 49,926.73 49,927.23 81.8K
10:12 49,929.86 49,944.73 49,929.38 49,944.73 337.5K
10:13 49,943.68 49,948.12 49,943.05 49,947.26 45.3K
10:14 49,946.01 49,956.75 49,942.23 49,955.24 141.2K
10:15 49,959.65 49,967.19 49,952.55 49,967.19 45.2K
10:16 49,967.42 49,973.20 49,962.28 49,970.24 211.7K
10:17 49,970.24 49,978.83 49,964.13 49,966.24 61.4K
10:18 49,963.38 49,967.54 49,958.27 49,958.27 169.5K
10:19 49,958.68 49,960.65 49,948.68 49,948.68 74.6K
10:20 49,945.34 49,950.72 49,940.56 49,944.02 425.6K
10:21 49,944.32 49,961.31 49,944.32 49,952.56 182.2K
10:22 49,952.42 49,954.97 49,946.87 49,946.87 50.9K
10:23 49,946.87 49,994.13 49,945.84 49,994.13 229.2K
10:24 49,993.90 50,004.79 49,988.72 50,004.79 154.2K
10:25 50,003.73 50,006.78 49,992.52 49,992.52 299.6K
10:26 49,988.64 49,996.23 49,981.52 49,991.60 146.5K
10:27 49,992.65 50,016.37 49,992.40 50,012.90 151.1K
10:28 50,017.46 50,017.46 49,999.86 49,999.86 338.5K
10:29 49,997.17 49,997.85 49,975.17 49,985.86 399.2K
10:30 49,981.78 49,991.50 49,979.47 49,979.47 168.4K
10:31 49,979.89 49,999.93 49,979.89 49,999.93 59.3K
10:32 50,000.69 50,005.90 49,987.83 50,005.90 326.0K
10:33 50,003.27 50,010.32 49,987.66 50,010.32 487.7K
10:34 50,010.20 50,013.95 50,002.57 50,008.23 80.4K
10:35 50,006.43 50,024.36 49,999.72 50,000.48 96.4K
10:36 50,015.93 50,015.93 49,996.63 50,004.37 159.8K
10:37 50,003.88 50,004.88 49,991.92 49,999.58 501.7K
10:38 49,997.94 50,005.30 49,992.30 49,992.56 253.3K
10:39 49,991.77 49,997.13 49,977.77 49,977.77 110.9K
10:40 49,983.94 49,996.86 49,983.94 49,994.57 482.2K
10:41 49,988.73 50,010.79 49,988.73 50,007.52 120.7K
10:42 50,006.31 50,006.31 49,989.37 49,995.37 186.7K
10:43 49,996.88 50,012.13 49,992.72 50,011.57 207.6K
10:44 50,010.13 50,010.13 50,000.47 50,005.94 80.8K
10:45 50,001.60 50,005.49 49,985.34 49,993.81 79.8K
10:46 49,992.99 50,003.19 49,992.99 50,001.89 62.3K
10:47 50,006.06 50,006.48 49,988.44 50,001.75 164.6K
10:48 50,001.93 50,040.10 49,999.55 50,036.71 127.9K
10:49 50,035.73 50,058.51 50,028.24 50,028.44 103.3K
10:50 50,025.09 50,037.22 50,020.45 50,036.44 194.9K
10:51 50,038.65 50,056.28 50,038.65 50,048.49 122.6K
10:52 50,057.00 50,057.00 50,040.87 50,042.44 80.9K
10:53 50,040.00 50,044.80 50,030.55 50,032.65 182.5K
10:54 50,032.61 50,032.96 50,015.84 50,015.84 109.1K
10:55 50,014.82 50,029.47 50,014.82 50,026.42 106.6K
10:56 50,025.87 50,040.67 50,021.91 50,031.49 135.8K
10:57 50,025.76 50,047.42 50,024.52 50,047.42 218.0K
10:58 50,041.42 50,052.24 50,017.84 50,052.24 227.0K
10:59 50,053.03 50,062.08 50,031.49 50,039.35 341.9K
11:00 50,039.60 50,055.69 50,032.82 50,032.82 244.3K
11:01 50,029.81 50,045.96 50,029.81 50,037.17 265.4K
11:02 50,043.21 50,046.88 50,040.36 50,046.88 139.3K
11:03 50,042.56 50,055.73 50,042.56 50,048.40 107.2K
11:04 50,062.68 50,062.68 50,048.67 50,059.43 227.3K
11:05 50,060.26 50,069.15 50,057.85 50,060.61 117.8K
11:06 50,061.17 50,098.19 50,045.14 50,098.19 121.4K
11:07 50,091.04 50,100.56 50,081.36 50,094.96 235.3K
11:08 50,099.25 50,123.95 50,094.16 50,116.33 214.5K
11:09 50,112.30 50,113.83 50,097.15 50,108.02 102.2K
11:10 50,107.40 50,112.83 50,089.40 50,089.40 276.7K
11:11 50,088.10 50,100.34 50,085.30 50,094.22 65.3K
11:12 50,093.63 50,098.13 50,085.96 50,085.96 181.5K
11:13 50,085.92 50,094.90 50,082.46 50,082.46 184.9K
11:14 50,079.88 50,087.06 50,071.81 50,076.52 127.8K
11:15 50,093.14 50,093.14 50,073.09 50,076.68 140.4K
11:16 50,073.91 50,080.31 50,061.31 50,061.31 126.8K
11:17 50,063.94 50,081.23 50,063.94 50,075.73 186.0K
11:18 50,073.48 50,084.77 50,073.48 50,080.92 102.1K
11:19 50,078.06 50,078.17 50,051.84 50,054.35 171.7K
11:20 50,052.73 50,058.27 50,047.81 50,053.02 122.9K
11:21 50,053.23 50,061.05 50,043.41 50,043.41 110.0K
11:22 50,042.50 50,045.00 50,036.59 50,045.00 604.9K
11:23 50,044.55 50,068.91 50,044.55 50,068.91 152.3K
11:24 50,077.59 50,077.59 50,048.80 50,048.80 183.8K
11:25 50,048.04 50,058.04 50,047.67 50,050.23 195.0K
11:26 50,051.65 50,051.65 50,036.84 50,040.16 8,117.0K
11:27 50,038.96 50,040.82 50,033.16 50,037.24 105.5K
11:28 50,038.98 50,050.28 50,036.11 50,048.62 94.7K
11:29 50,049.89 50,049.93 50,042.61 50,047.93 177.0K
11:30 50,047.56 50,063.65 50,046.25 50,063.65 182.1K
11:31 50,061.70 50,062.48 50,054.84 50,057.05 96.8K
11:32 50,057.68 50,072.47 50,057.19 50,069.45 337.3K
11:33 50,069.74 50,069.93 50,056.74 50,056.74 332.1K
11:34 50,056.02 50,067.71 50,056.02 50,057.46 142.8K
11:35 50,057.22 50,070.42 50,057.22 50,068.78 88.7K
11:36 50,067.92 50,082.79 50,065.45 50,082.79 149.3K
11:37 50,085.02 50,087.47 50,073.83 50,082.93 116.0K
11:38 50,088.83 50,097.76 50,086.92 50,095.44 88.0K
11:39 50,094.90 50,098.22 50,090.28 50,090.28 110.0K
11:40 50,088.65 50,088.65 50,064.90 50,071.58 121.6K
11:41 50,072.03 50,072.03 50,049.59 50,054.83 61.0K
11:42 50,056.05 50,056.20 50,044.92 50,047.66 183.0K
11:43 50,047.01 50,048.07 50,019.18 50,029.40 133.9K
11:44 50,021.10 50,032.98 50,008.67 50,032.98 104.5K
11:45 50,031.50 50,031.50 50,018.64 50,029.84 58.8K
11:46 50,029.13 50,036.94 50,026.16 50,035.23 319.8K
11:47 50,033.88 50,038.45 50,030.56 50,038.45 253.4K
11:48 50,039.70 50,045.71 50,037.57 50,043.81 214.0K
11:49 50,044.10 50,046.37 50,040.24 50,046.35 62.1K
11:50 50,043.24 50,043.24 50,038.58 50,041.97 75.5K
11:51 50,043.40 50,046.02 50,039.12 50,044.99 178.5K
11:52 50,044.70 50,047.25 50,034.37 50,037.94 132.8K
11:53 50,038.32 50,050.07 50,034.58 50,050.07 128.1K
11:54 50,047.31 50,069.44 50,046.21 50,067.88 157.9K
11:55 50,070.70 50,074.82 50,066.85 50,067.73 83.9K
11:56 50,062.71 50,062.71 50,049.93 50,057.75 287.6K
11:57 50,053.64 50,069.51 50,053.64 50,067.00 213.2K
11:58 50,067.37 50,067.37 50,032.21 50,032.97 247.2K
11:59 50,047.25 50,050.41 50,034.20 50,049.46 67.4K
12:00 50,049.15 50,058.35 50,039.12 50,040.65 188.0K
12:01 50,039.88 50,049.02 50,034.92 50,046.28 87.6K
12:02 50,047.78 50,052.43 50,040.27 50,040.27 104.3K
12:03 50,039.57 50,059.80 50,031.34 50,058.14 135.0K
12:04 50,057.94 50,067.64 50,052.73 50,067.64 413.5K
12:05 50,068.35 50,069.41 50,059.81 50,069.20 79.0K
12:06 50,068.94 50,069.52 50,061.87 50,065.45 106.6K
12:07 50,064.32 50,078.11 50,064.32 50,076.14 251.5K
12:08 50,083.34 50,090.96 50,076.93 50,079.60 100.5K
12:09 50,081.25 50,082.83 50,074.45 50,075.87 193.8K
12:10 50,075.87 50,092.25 50,075.87 50,089.89 121.3K
12:11 50,083.70 50,085.02 50,079.45 50,085.02 126.4K
12:12 50,081.53 50,090.40 50,081.53 50,090.29 185.1K
12:13 50,091.64 50,103.42 50,088.70 50,098.46 7,138.9K
12:14 50,098.69 50,100.01 50,085.69 50,100.01 180.1K
12:15 50,098.25 50,109.06 50,096.64 50,107.10 57.2K
12:16 50,117.98 50,132.45 50,114.93 50,127.96 530.0K
12:17 50,134.19 50,143.76 50,132.73 50,143.76 252.4K
12:18 50,145.23 50,155.98 50,138.99 50,138.99 359.1K
12:19 50,139.61 50,156.95 50,134.87 50,141.40 82.8K
12:20 50,141.05 50,144.49 50,133.95 50,136.79 169.9K
12:21 50,137.89 50,141.43 50,130.41 50,133.62 591.9K
12:22 50,140.08 50,144.25 50,128.05 50,131.05 464.9K
12:23 50,135.43 50,144.34 50,135.43 50,143.01 57.1K
12:24 50,142.04 50,163.07 50,142.04 50,162.78 231.1K
12:25 50,160.82 50,167.22 50,158.35 50,162.44 84.6K
12:26 50,162.37 50,168.55 50,157.28 50,163.25 105.4K
12:27 50,163.25 50,163.25 50,127.34 50,127.34 164.2K
12:28 50,125.44 50,133.86 50,120.48 50,133.86 174.4K
12:29 50,136.40 50,139.22 50,134.52 50,135.13 229.9K
12:30 50,134.25 50,141.85 50,129.68 50,132.72 318.3K
12:31 50,128.89 50,135.15 50,124.18 50,135.15 311.6K
12:32 50,128.84 50,139.17 50,128.84 50,136.74 88.5K
12:33 50,133.21 50,136.91 50,127.82 50,133.35 213.6K
12:34 50,133.22 50,135.28 50,121.46 50,126.28 272.2K
12:35 50,124.58 50,129.60 50,114.36 50,126.41 208.3K
12:36 50,127.08 50,127.08 50,104.64 50,105.48 52.7K
12:37 50,117.35 50,117.65 50,105.89 50,106.22 122.9K
12:38 50,105.27 50,105.27 50,086.69 50,091.86 186.4K
12:39 50,091.86 50,096.33 50,083.98 50,096.33 112.2K
12:40 50,096.84 50,119.33 50,096.84 50,116.81 219.6K
12:41 50,119.75 50,121.60 50,105.05 50,107.91 184.2K
12:42 50,107.09 50,112.48 50,101.85 50,109.30 78.9K
12:43 50,109.60 50,109.60 50,084.86 50,100.96 210.6K
12:44 50,104.78 50,115.80 50,102.99 50,115.80 310.2K
12:45 50,117.24 50,129.94 50,117.24 50,128.98 187.7K
12:46 50,129.43 50,133.96 50,122.83 50,132.45 298.2K
12:47 50,132.74 50,144.00 50,130.59 50,137.64 369.3K
12:48 50,138.70 50,140.91 50,128.06 50,129.26 138.8K
12:49 50,132.61 50,133.07 50,118.60 50,118.60 115.1K
12:50 50,119.85 50,133.34 50,119.85 50,133.34 68.9K
12:51 50,133.39 50,144.50 50,133.39 50,142.83 219.9K
12:52 50,141.23 50,146.14 50,138.68 50,139.00 167.8K
12:53 50,135.71 50,136.30 50,128.09 50,136.30 129.7K
12:54 50,136.11 50,136.11 50,124.62 50,127.41 82.2K
12:55 50,129.82 50,134.41 50,127.76 50,129.65 55.7K
12:56 50,128.87 50,130.73 50,124.27 50,129.88 192.7K
12:57 50,127.80 50,132.58 50,125.57 50,128.87 69.9K
12:58 50,130.16 50,139.04 50,130.16 50,139.04 259.1K
12:59 50,141.36 50,141.53 50,135.74 50,138.32 246.4K
13:00 50,138.20 50,147.96 50,136.00 50,136.97 141.2K
13:01 50,137.26 50,148.66 50,135.39 50,145.60 53.4K
13:02 50,144.57 50,146.53 50,140.33 50,146.17 149.8K
13:03 50,144.95 50,153.78 50,135.82 50,153.78 323.9K
13:04 50,150.80 50,164.90 50,145.89 50,157.49 195.7K
13:05 50,157.13 50,164.02 50,150.88 50,164.02 402.5K
13:06 50,163.90 50,188.15 50,157.88 50,186.79 90.7K
13:07 50,187.36 50,187.36 50,158.70 50,161.72 229.7K
13:08 50,160.23 50,166.97 50,157.16 50,160.99 386.2K
13:09 50,159.36 50,159.36 50,145.46 50,153.41 368.0K
13:10 50,153.27 50,163.35 50,153.27 50,162.69 206.2K
13:11 50,165.03 50,166.36 50,157.52 50,160.82 234.5K
13:12 50,159.44 50,159.60 50,147.45 50,152.90 370.1K
13:13 50,152.46 50,161.87 50,151.47 50,159.66 115.1K
13:14 50,159.13 50,162.71 50,155.54 50,156.39 258.2K
13:15 50,157.95 50,161.68 50,150.86 50,161.68 350.8K
13:16 50,161.24 50,169.36 50,155.92 50,160.61 298.8K
13:17 50,157.50 50,157.50 50,146.45 50,148.24 182.0K
13:18 50,147.73 50,168.03 50,147.73 50,156.36 261.2K
13:19 50,168.27 50,198.52 50,167.12 50,193.58 339.5K
13:20 50,193.47 50,226.49 50,193.47 50,226.49 138.4K
13:21 50,228.28 50,228.28 50,211.34 50,213.03 341.1K
13:22 50,212.51 50,217.81 50,201.58 50,203.18 263.0K
13:23 50,199.51 50,224.87 50,199.33 50,224.03 356.8K
13:24 50,218.12 50,227.15 50,218.08 50,227.15 128.6K
13:25 50,229.54 50,259.31 50,229.54 50,254.74 220.1K
13:26 50,276.54 50,276.54 50,265.19 50,265.19 216.9K
13:27 50,268.20 50,268.20 50,257.10 50,260.82 144.1K
13:28 50,261.09 50,268.11 50,250.76 50,252.79 412.7K
13:29 50,251.73 50,256.77 50,244.45 50,248.28 91.4K
13:30 50,245.42 50,253.47 50,245.01 50,249.48 131.0K
13:31 50,242.69 50,251.31 50,238.99 50,250.70 507.7K
13:32 50,250.61 50,250.61 50,226.68 50,232.41 412.1K
13:33 50,232.37 50,232.37 50,219.83 50,223.33 643.1K
13:34 50,221.55 50,222.67 50,215.41 50,217.26 156.5K
13:35 50,223.33 50,233.39 50,219.85 50,225.24 439.0K
13:36 50,222.41 50,227.33 50,216.62 50,216.62 231.8K
13:37 50,215.44 50,217.78 50,207.46 50,216.78 186.6K
13:38 50,214.13 50,224.95 50,204.85 50,208.10 292.5K
13:39 50,202.63 50,216.35 50,202.63 50,209.97 178.9K
13:40 50,214.88 50,235.76 50,214.88 50,226.74 180.4K
13:41 50,231.31 50,231.85 50,220.57 50,220.57 243.1K
13:42 50,220.51 50,230.83 50,217.44 50,230.83 145.7K
13:43 50,231.78 50,242.01 50,231.55 50,239.45 128.7K
13:44 50,238.78 50,245.74 50,229.17 50,232.50 170.4K
13:45 50,227.42 50,234.28 50,219.13 50,226.67 329.9K
13:46 50,223.16 50,230.47 50,203.03 50,228.67 123.1K
13:47 50,228.61 50,228.61 50,209.51 50,212.64 160.4K
13:48 50,213.23 50,213.23 50,206.24 50,207.42 484.5K
13:49 50,206.43 50,213.19 50,203.00 50,209.96 117.4K
13:50 50,210.71 50,216.18 50,210.71 50,212.23 209.5K
13:51 50,210.24 50,227.60 50,210.24 50,227.60 149.2K
13:52 50,224.36 50,226.01 50,209.49 50,210.90 171.8K
13:53 50,211.55 50,217.87 50,209.12 50,209.56 312.2K
13:54 50,207.11 50,222.40 50,204.13 50,222.32 159.2K
13:55 50,219.30 50,228.23 50,215.20 50,217.57 172.1K
13:56 50,218.08 50,225.95 50,215.65 50,222.21 190.2K
13:57 50,223.14 50,230.59 50,215.98 50,230.59 368.7K
13:58 50,231.94 50,234.76 50,228.94 50,230.65 140.1K
13:59 50,227.76 50,238.95 50,218.65 50,238.95 247.3K
14:00 50,238.73 50,241.05 50,227.51 50,239.35 196.3K
14:01 50,239.21 50,246.48 50,225.86 50,233.61 198.1K
14:02 50,236.29 50,252.45 50,233.71 50,250.07 363.3K
14:03 50,252.69 50,258.55 50,245.39 50,254.82 221.6K
14:04 50,257.02 50,257.02 50,242.55 50,252.84 181.2K
14:05 50,244.72 50,272.16 50,244.72 50,269.17 312.0K
14:06 50,272.09 50,272.54 50,263.19 50,268.21 297.5K
14:07 50,269.76 50,271.67 50,264.35 50,271.67 514.3K
14:08 50,269.18 50,274.63 50,262.16 50,266.22 126.7K
14:09 50,263.37 50,270.22 50,255.79 50,255.79 158.6K
14:10 50,252.37 50,258.74 50,243.99 50,247.55 154.2K
14:11 50,248.02 50,278.92 50,243.83 50,276.81 728.5K
14:12 50,278.31 50,285.55 50,270.87 50,276.07 198.9K
14:13 50,276.81 50,297.21 50,269.62 50,284.05 316.3K
14:14 50,282.91 50,284.05 50,266.47 50,266.47 147.4K
14:15 50,266.09 50,290.18 50,262.84 50,289.55 254.9K
14:16 50,294.27 50,294.27 50,276.00 50,276.00 151.9K
14:17 50,275.99 50,281.28 50,266.18 50,268.33 327.0K
14:18 50,269.37 50,290.92 50,269.17 50,287.13 325.2K
14:19 50,290.16 50,290.59 50,276.84 50,276.84 255.0K
14:20 50,276.28 50,286.14 50,274.72 50,275.59 486.6K
14:21 50,277.75 50,300.50 50,277.75 50,297.17 269.0K
14:22 50,296.62 50,304.73 50,293.23 50,300.95 172.8K
14:23 50,296.70 50,316.63 50,289.68 50,316.63 246.8K
14:24 50,310.24 50,322.89 50,304.22 50,315.60 408.0K
14:25 50,313.89 50,314.99 50,292.99 50,292.99 172.1K
14:26 50,293.78 50,294.90 50,288.22 50,294.90 124.2K
14:27 50,294.43 50,294.43 50,284.42 50,287.71 144.0K
14:28 50,287.53 50,288.38 50,264.01 50,264.01 344.6K
14:29 50,262.74 50,264.95 50,259.44 50,262.62 108.4K
14:30 50,262.33 50,266.48 50,247.22 50,251.80 135.4K
14:31 50,252.16 50,254.46 50,246.49 50,246.49 371.0K
14:32 50,247.03 50,251.57 50,240.00 50,245.73 256.4K
14:33 50,244.49 50,248.99 50,212.51 50,220.66 351.5K
14:34 50,222.11 50,236.82 50,220.32 50,236.82 226.0K
14:35 50,237.70 50,237.70 50,202.08 50,207.69 463.1K
14:36 50,208.14 50,212.36 50,200.44 50,208.47 224.1K
14:37 50,205.08 50,215.53 50,205.08 50,213.11 463.4K
14:38 50,216.57 50,216.70 50,193.91 50,198.18 800.1K
14:39 50,200.56 50,219.29 50,199.38 50,211.07 460.2K
14:40 50,215.04 50,245.24 50,215.04 50,245.24 530.0K
14:41 50,247.32 50,250.41 50,235.80 50,243.22 1,142.7K
14:42 50,246.44 50,246.44 50,231.71 50,237.68 3,089.3K
14:43 50,235.85 50,245.79 50,235.27 50,242.84 582.2K
14:44 50,246.47 50,271.12 50,245.74 50,259.91 666.6K
14:45 50,251.35 50,261.78 50,247.12 50,257.65 988.1K
14:46 50,258.20 50,272.47 50,244.32 50,247.44 1,121.5K
14:47 50,246.54 50,264.53 50,245.19 50,252.05 693.4K
14:48 50,252.49 50,257.81 50,248.40 50,257.42 1,033.3K
14:49 50,260.20 50,264.22 50,236.27 50,239.31 1,172.8K
14:50 50,243.38 50,251.13 50,236.11 50,247.85 818.3K
14:51 50,248.47 50,250.03 50,234.04 50,243.02 1,096.7K
14:52 50,242.15 50,243.13 50,226.47 50,232.12 997.9K
14:53 50,231.61 50,238.11 50,223.35 50,237.95 908.9K
14:54 50,233.43 50,240.31 50,229.05 50,236.91 1,167.3K
14:55 50,237.02 50,237.02 50,223.04 50,225.41 1,150.8K
14:56 50,221.44 50,232.10 50,220.01 50,232.10 990.2K
14:57 50,218.10 50,238.25 50,218.10 50,233.19 1,215.4K
14:58 50,233.48 50,259.78 50,231.88 50,257.06 1,383.1K
14:59 50,256.09 50,265.75 50,226.42 50,229.56 87,093.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available