S&P/BMV IPC

MXX
🏛️ mexico →
60,215.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 50,314.90 50,379.28 50,285.18 50,297.54 390.9K
08:31 50,292.86 50,323.28 50,287.86 50,288.33 213.8K
08:32 50,283.21 50,317.93 50,263.17 50,317.93 37.0K
08:33 50,334.29 50,370.32 50,323.55 50,370.32 47.2K
08:34 50,370.32 50,370.32 50,311.06 50,311.06 60.1K
08:35 50,305.39 50,318.75 50,294.71 50,301.07 61.5K
08:36 50,299.82 50,317.53 50,276.72 50,299.29 119.4K
08:37 50,304.47 50,306.38 50,284.33 50,294.61 48.0K
08:38 50,292.29 50,297.66 50,268.04 50,268.04 108.1K
08:39 50,274.47 50,279.48 50,263.40 50,263.63 75.6K
08:40 50,258.93 50,267.16 50,239.57 50,250.04 63.3K
08:41 50,251.37 50,260.16 50,249.08 50,254.12 52.2K
08:42 50,254.42 50,274.81 50,254.42 50,274.81 75.7K
08:43 50,275.11 50,283.80 50,255.59 50,260.67 154.8K
08:44 50,266.93 50,274.25 50,260.18 50,270.49 44.4K
08:45 50,269.82 50,269.82 50,230.39 50,230.39 497.6K
08:46 50,233.42 50,243.74 50,230.87 50,236.19 78.3K
08:47 50,230.73 50,234.68 50,201.27 50,218.62 46.5K
08:48 50,214.24 50,249.36 50,199.30 50,224.05 116.4K
08:49 50,224.81 50,232.61 50,209.37 50,214.41 79.4K
08:50 50,212.64 50,264.74 50,210.29 50,243.84 334.9K
08:51 50,247.21 50,253.74 50,238.96 50,238.96 57.1K
08:52 50,236.29 50,240.97 50,227.32 50,234.61 149.8K
08:53 50,239.32 50,244.80 50,225.26 50,236.58 93.6K
08:54 50,237.14 50,240.81 50,213.59 50,224.15 135.2K
08:55 50,224.74 50,231.15 50,213.03 50,213.03 172.5K
08:56 50,212.44 50,227.15 50,207.44 50,207.44 95.9K
08:57 50,209.76 50,218.78 50,196.95 50,198.73 67.5K
08:58 50,199.06 50,206.76 50,191.24 50,200.93 188.0K
08:59 50,202.01 50,209.24 50,193.28 50,202.90 75.6K
09:00 50,187.79 50,193.58 50,013.74 50,023.51 216.0K
09:01 50,023.51 50,058.21 50,022.89 50,050.39 53.5K
09:02 50,040.92 50,088.17 50,040.92 50,077.17 125.7K
09:03 50,077.46 50,080.34 50,057.60 50,062.00 135.3K
09:04 50,061.11 50,080.86 50,052.60 50,060.64 119.6K
09:05 50,061.83 50,084.30 50,058.41 50,062.29 620.8K
09:06 50,060.74 50,082.95 50,058.61 50,082.95 175.7K
09:07 50,069.83 50,069.98 50,040.16 50,051.31 301.7K
09:08 50,050.55 50,050.55 50,024.51 50,029.85 62.2K
09:09 50,024.94 50,034.74 50,024.94 50,029.88 213.5K
09:10 50,029.31 50,031.76 50,004.14 50,011.63 76.3K
09:11 50,004.22 50,039.84 49,994.43 50,038.50 106.2K
09:12 50,029.28 50,036.32 49,980.62 49,981.63 209.4K
09:13 49,986.30 49,986.30 49,955.99 49,972.62 193.5K
09:14 49,976.59 49,986.03 49,966.60 49,985.42 112.0K
09:15 49,979.09 50,002.49 49,976.91 49,995.58 62.5K
09:16 49,996.86 50,008.97 49,966.01 49,988.09 107.9K
09:17 49,987.96 50,020.28 49,976.24 50,007.44 91.4K
09:18 50,013.61 50,024.68 50,012.66 50,016.38 66.7K
09:19 50,020.59 50,050.37 50,020.59 50,050.37 103.6K
09:20 50,048.99 50,066.66 50,048.99 50,065.42 71.5K
09:21 50,063.98 50,074.51 50,063.14 50,071.36 54.1K
09:22 50,071.88 50,073.64 50,043.12 50,043.12 62.8K
09:23 50,043.12 50,056.66 50,039.55 50,055.00 189.5K
09:24 50,054.54 50,055.03 50,021.02 50,021.02 146.7K
09:25 50,017.84 50,032.60 50,017.37 50,029.84 99.2K
09:26 50,026.94 50,054.95 50,026.94 50,054.95 101.1K
09:27 50,062.56 50,081.32 50,062.28 50,078.97 36.4K
09:28 50,078.78 50,078.78 50,058.69 50,058.69 54.0K
09:29 50,045.71 50,054.42 50,043.65 50,052.55 51.3K
09:30 50,052.62 50,056.52 50,041.98 50,044.37 62.7K
09:31 50,040.65 50,061.15 50,040.65 50,061.15 147.7K
09:32 50,059.00 50,085.46 50,059.00 50,084.13 253.9K
09:33 50,083.62 50,084.89 50,069.80 50,084.36 53.4K
09:34 50,081.54 50,085.69 50,074.96 50,084.08 609.3K
09:35 50,082.21 50,082.21 50,071.71 50,075.37 45.0K
09:36 50,075.19 50,080.54 50,066.55 50,066.55 213.5K
09:37 50,067.19 50,111.34 50,064.51 50,096.96 76.3K
09:38 50,094.42 50,103.19 50,086.37 50,102.57 74.4K
09:39 50,101.96 50,110.40 50,099.99 50,100.50 49.9K
09:40 50,101.08 50,112.45 50,079.73 50,087.25 157.4K
09:41 50,105.21 50,105.21 50,087.05 50,095.61 85.0K
09:42 50,095.62 50,098.55 50,065.86 50,086.98 60.3K
09:43 50,086.98 50,094.92 50,081.06 50,082.29 167.8K
09:44 50,082.69 50,085.20 50,073.60 50,074.20 44.1K
09:45 50,075.82 50,084.19 50,075.82 50,079.42 36.9K
09:46 50,079.25 50,094.49 50,078.99 50,094.49 102.9K
09:47 50,091.52 50,101.68 50,082.26 50,100.60 52.8K
09:48 50,099.65 50,102.48 50,091.79 50,101.34 80.7K
09:49 50,102.70 50,111.66 50,099.80 50,110.95 84.0K
09:50 50,111.04 50,123.26 50,109.79 50,111.01 79.1K
09:51 50,103.37 50,112.28 50,103.37 50,109.18 64.7K
09:52 50,107.15 50,121.08 50,104.75 50,118.97 61.1K
09:53 50,112.84 50,114.63 50,093.11 50,093.11 76.6K
09:54 50,089.01 50,094.48 50,083.24 50,083.40 78.7K
09:55 50,076.43 50,085.99 50,070.07 50,072.01 122.6K
09:56 50,071.06 50,082.56 50,062.19 50,062.19 92.6K
09:57 50,063.37 50,086.59 50,062.65 50,086.59 340.4K
09:58 50,084.93 50,092.72 50,080.47 50,086.88 72.7K
09:59 50,086.13 50,104.26 50,085.39 50,103.54 58.8K
10:00 50,099.16 50,106.41 50,095.92 50,100.77 66.2K
10:01 50,100.77 50,102.81 50,084.98 50,096.22 60.0K
10:02 50,096.07 50,096.07 50,087.95 50,090.31 44.2K
10:03 50,082.79 50,090.85 50,071.45 50,090.10 173.4K
10:04 50,085.04 50,087.12 50,073.41 50,087.12 46.9K
10:05 50,099.42 50,099.42 50,085.59 50,088.96 718.2K
10:06 50,086.77 50,099.50 50,086.77 50,098.00 97.7K
10:07 50,098.50 50,112.45 50,096.81 50,100.74 81.6K
10:08 50,097.62 50,130.61 50,097.62 50,129.56 92.5K
10:09 50,129.33 50,134.20 50,116.81 50,120.89 734.6K
10:10 50,120.89 50,135.86 50,120.89 50,124.66 198.6K
10:11 50,124.66 50,135.28 50,124.63 50,135.01 88.8K
10:12 50,133.57 50,153.97 50,133.57 50,147.94 16.7K
10:13 50,145.76 50,151.04 50,131.46 50,150.10 101.9K
10:14 50,143.03 50,180.01 50,126.95 50,162.34 215.4K
10:15 50,164.27 50,169.73 50,148.73 50,154.87 90.8K
10:16 50,157.73 50,163.54 50,150.98 50,158.99 312.3K
10:17 50,160.51 50,164.37 50,150.37 50,151.80 90.4K
10:18 50,149.99 50,161.12 50,145.98 50,152.31 199.0K
10:19 50,153.56 50,153.72 50,138.16 50,139.30 117.4K
10:20 50,139.78 50,143.94 50,107.02 50,129.62 143.7K
10:21 50,122.87 50,129.63 50,117.12 50,125.62 279.7K
10:22 50,120.90 50,120.90 50,081.62 50,093.14 188.6K
10:23 50,093.14 50,099.50 50,067.73 50,068.91 262.7K
10:24 50,070.25 50,086.90 50,069.24 50,075.76 205.3K
10:25 50,073.98 50,082.20 50,063.89 50,063.89 70.9K
10:26 50,065.04 50,080.92 50,064.45 50,077.24 169.8K
10:27 50,076.52 50,082.75 50,065.29 50,074.24 93.6K
10:28 50,074.38 50,091.49 50,069.71 50,084.45 98.3K
10:29 50,084.75 50,092.91 50,069.06 50,083.70 208.4K
10:30 50,084.14 50,087.78 50,048.55 50,051.02 143.2K
10:31 50,051.24 50,073.70 50,049.23 50,052.52 83.7K
10:32 50,050.40 50,050.40 50,009.00 50,011.66 285.6K
10:33 50,004.37 50,014.84 50,002.26 50,014.63 90.7K
10:34 50,011.45 50,013.47 49,972.75 49,991.04 406.2K
10:35 49,987.29 49,988.21 49,964.45 49,985.60 197.1K
10:36 49,989.77 50,016.65 49,988.46 50,016.65 215.7K
10:37 50,016.65 50,023.88 50,016.65 50,022.97 86.1K
10:38 50,026.01 50,035.76 50,015.01 50,035.62 228.9K
10:39 50,031.79 50,032.05 50,014.12 50,018.81 111.0K
10:40 50,018.36 50,036.77 50,016.61 50,026.93 154.6K
10:41 50,026.24 50,060.06 50,026.24 50,060.06 128.9K
10:42 50,061.87 50,069.50 50,056.77 50,061.35 188.9K
10:43 50,061.69 50,068.00 50,051.08 50,061.23 81.7K
10:44 50,065.49 50,073.22 50,060.31 50,067.43 105.3K
10:45 50,068.31 50,093.13 50,068.15 50,084.19 103.8K
10:46 50,084.12 50,085.78 50,075.10 50,079.96 121.5K
10:47 50,079.80 50,088.51 50,079.80 50,088.51 141.5K
10:48 50,081.15 50,091.31 50,075.46 50,091.31 101.4K
10:49 50,084.89 50,102.86 50,084.89 50,095.44 149.5K
10:50 50,097.62 50,131.24 50,097.62 50,131.07 87.5K
10:51 50,130.57 50,131.02 50,106.97 50,114.01 67.6K
10:52 50,118.22 50,127.32 50,115.32 50,117.09 44.9K
10:53 50,117.83 50,124.84 50,113.05 50,124.84 78.8K
10:54 50,124.85 50,132.90 50,124.85 50,130.77 49.7K
10:55 50,129.74 50,129.74 50,099.85 50,099.85 103.7K
10:56 50,102.99 50,109.81 50,089.68 50,096.83 156.6K
10:57 50,099.20 50,099.20 50,080.83 50,081.71 125.3K
10:58 50,079.93 50,079.93 50,058.40 50,063.90 104.0K
10:59 50,064.12 50,080.70 50,063.60 50,080.20 485.3K
11:00 50,083.60 50,100.39 50,079.76 50,093.32 118.3K
11:01 50,091.36 50,109.25 50,091.36 50,093.79 83.6K
11:02 50,092.19 50,107.25 50,092.19 50,106.75 101.5K
11:03 50,103.96 50,105.37 50,095.48 50,105.37 95.8K
11:04 50,104.66 50,104.70 50,088.88 50,089.24 77.2K
11:05 50,079.93 50,079.93 50,064.39 50,070.83 201.1K
11:06 50,071.74 50,083.76 50,058.71 50,082.50 96.4K
11:07 50,083.22 50,093.80 50,081.01 50,082.46 108.3K
11:08 50,083.50 50,083.55 50,061.17 50,061.17 123.3K
11:09 50,061.39 50,066.33 50,059.47 50,062.30 98.7K
11:10 50,062.58 50,062.58 50,049.64 50,053.19 605.9K
11:11 50,053.34 50,057.42 50,047.45 50,047.45 57.5K
11:12 50,053.32 50,055.80 50,049.28 50,055.80 95.9K
11:13 50,056.09 50,060.60 50,052.90 50,059.76 166.5K
11:14 50,058.45 50,058.45 50,043.10 50,047.13 240.3K
11:15 50,046.03 50,048.77 50,041.70 50,045.81 142.3K
11:16 50,044.41 50,044.41 50,037.38 50,039.42 161.9K
11:17 50,038.97 50,039.91 50,030.20 50,036.60 126.8K
11:18 50,036.60 50,050.29 50,036.60 50,039.74 204.5K
11:19 50,042.85 50,045.91 50,030.97 50,030.97 107.4K
11:20 50,030.99 50,030.99 50,017.10 50,021.79 201.5K
11:21 50,021.65 50,033.41 50,016.42 50,033.10 318.5K
11:22 50,033.28 50,044.30 50,033.28 50,040.93 93.2K
11:23 50,040.75 50,052.41 50,040.08 50,051.77 92.0K
11:24 50,052.18 50,052.18 50,034.87 50,038.66 87.6K
11:25 50,040.04 50,045.45 50,036.82 50,041.18 87.8K
11:26 50,042.34 50,044.46 50,039.32 50,039.32 80.2K
11:27 50,041.02 50,041.02 50,019.56 50,025.77 118.1K
11:28 50,029.75 50,073.61 50,028.68 50,073.61 267.0K
11:29 50,074.34 50,075.18 50,055.45 50,059.86 71.5K
11:30 50,060.89 50,065.33 50,055.45 50,058.94 3,923.1K
11:31 50,056.68 50,060.46 50,054.46 50,056.93 128.9K
11:32 50,068.60 50,089.58 50,067.80 50,087.18 271.6K
11:33 50,088.01 50,104.70 50,085.04 50,087.36 111.7K
11:34 50,087.03 50,096.80 50,085.11 50,085.11 133.9K
11:35 50,084.55 50,084.68 50,073.84 50,079.80 146.1K
11:36 50,073.39 50,074.65 50,046.25 50,046.25 147.7K
11:37 50,045.81 50,066.42 50,045.81 50,066.42 5,491.4K
11:38 50,072.93 50,072.93 50,059.90 50,065.07 5,103.2K
11:39 50,064.46 50,111.57 50,064.46 50,102.03 1,576.2K
11:40 50,103.16 50,117.59 50,102.21 50,102.21 1,403.9K
11:41 50,102.28 50,102.43 50,072.78 50,072.78 834.9K
11:42 50,075.70 50,085.38 50,064.74 50,068.76 1,158.8K
11:43 50,068.95 50,086.61 50,068.95 50,085.52 161.9K
11:44 50,082.99 50,091.67 50,079.29 50,082.81 128.1K
11:45 50,082.96 50,094.39 50,082.96 50,092.92 236.7K
11:46 50,092.06 50,107.01 50,091.84 50,107.01 161.9K
11:47 50,106.65 50,107.42 50,076.30 50,078.00 299.2K
11:48 50,056.57 50,065.57 50,032.49 50,032.49 235.4K
11:49 50,032.40 50,034.31 50,008.95 50,013.22 166.7K
11:50 50,013.19 50,017.44 50,004.17 50,013.20 191.8K
11:51 50,015.78 50,040.56 50,015.26 50,022.84 104.3K
11:52 50,022.57 50,046.37 50,018.15 50,037.83 158.2K
11:53 50,040.29 50,044.37 50,029.88 50,039.94 327.8K
11:54 50,040.25 50,040.97 50,030.08 50,032.70 378.8K
11:55 50,029.58 50,052.50 50,029.58 50,052.50 145.9K
11:56 50,053.01 50,062.29 50,050.74 50,050.74 149.7K
11:57 50,051.10 50,053.89 50,047.68 50,050.77 77.4K
11:58 50,051.51 50,057.44 50,046.09 50,054.54 80.6K
11:59 50,053.61 50,059.91 50,044.05 50,045.61 133.3K
12:00 50,048.09 50,055.23 50,042.90 50,045.92 95.8K
12:01 50,047.31 50,049.97 50,037.41 50,041.91 113.3K
12:02 50,041.79 50,053.99 50,035.92 50,053.99 204.1K
12:03 50,053.21 50,054.79 50,041.70 50,043.86 127.1K
12:04 50,046.87 50,049.16 50,039.97 50,042.30 122.1K
12:05 50,040.24 50,050.23 50,035.58 50,036.57 193.7K
12:06 50,037.45 50,045.66 50,028.85 50,029.96 94.3K
12:07 50,026.93 50,035.33 50,013.67 50,016.65 130.6K
12:08 50,017.71 50,023.78 50,008.37 50,023.78 101.5K
12:09 50,023.59 50,023.59 50,011.21 50,016.55 142.0K
12:10 50,015.92 50,022.31 50,015.92 50,021.17 207.7K
12:11 50,023.87 50,051.86 50,023.87 50,049.77 135.0K
12:12 50,048.53 50,067.50 50,048.53 50,055.70 105.2K
12:13 50,061.94 50,061.94 50,042.70 50,048.78 121.6K
12:14 50,048.18 50,057.42 50,045.04 50,052.40 111.7K
12:15 50,050.43 50,054.41 50,049.87 50,051.23 183.7K
12:16 50,048.18 50,048.57 50,042.27 50,046.72 138.3K
12:17 50,047.62 50,066.81 50,047.06 50,066.81 334.3K
12:18 50,068.07 50,076.57 50,064.57 50,073.09 257.1K
12:19 50,073.23 50,074.71 50,061.14 50,063.16 138.2K
12:20 50,063.98 50,077.98 50,063.98 50,077.68 154.8K
12:21 50,077.47 50,102.12 50,077.47 50,101.86 149.8K
12:22 50,084.69 50,084.69 50,059.95 50,059.95 193.0K
12:23 50,051.13 50,055.02 50,038.27 50,046.57 140.4K
12:24 50,046.46 50,046.95 50,037.12 50,046.23 159.6K
12:25 50,047.33 50,047.33 50,018.44 50,022.62 142.1K
12:26 50,019.24 50,024.96 50,012.94 50,024.25 112.7K
12:27 50,025.04 50,028.87 50,009.29 50,011.12 370.9K
12:28 50,011.05 50,023.02 50,008.28 50,011.10 107.5K
12:29 50,012.26 50,013.26 49,997.19 49,998.96 251.5K
12:30 49,998.59 49,998.59 49,975.16 49,979.59 87.5K
12:31 49,980.53 49,980.53 49,957.89 49,957.89 133.0K
12:32 49,958.30 49,976.91 49,958.30 49,971.85 220.0K
12:33 49,971.08 49,985.02 49,970.42 49,973.64 220.6K
12:34 49,970.82 49,970.82 49,942.89 49,942.89 173.9K
12:35 49,942.66 49,944.59 49,934.02 49,939.78 231.5K
12:36 49,938.71 49,944.53 49,928.66 49,930.13 125.2K
12:37 49,929.20 49,934.51 49,923.23 49,930.27 111.9K
12:38 49,929.26 49,940.17 49,921.91 49,921.91 117.0K
12:39 49,923.03 49,923.03 49,900.60 49,902.59 157.4K
12:40 49,900.38 49,977.79 49,900.38 49,968.38 218.4K
12:41 49,970.12 49,992.13 49,970.03 49,974.05 205.6K
12:42 49,975.60 49,976.59 49,958.74 49,958.74 165.8K
12:43 49,961.34 49,974.87 49,961.34 49,970.05 339.5K
12:44 49,968.16 49,976.06 49,964.83 49,968.99 117.6K
12:45 49,967.25 49,981.58 49,960.43 49,962.42 122.1K
12:46 49,961.25 49,966.41 49,955.55 49,966.11 205.1K
12:47 49,967.09 49,967.09 49,950.18 49,952.86 271.3K
12:48 49,953.32 49,955.26 49,944.82 49,954.35 117.0K
12:49 49,951.72 49,962.18 49,951.72 49,962.18 288.5K
12:50 49,960.27 49,976.35 49,953.75 49,976.35 113.9K
12:51 49,974.81 49,975.84 49,965.47 49,971.65 234.3K
12:52 49,968.30 50,020.59 49,963.60 49,998.19 275.3K
12:53 50,000.36 50,014.09 49,986.49 50,009.64 182.9K
12:54 50,011.29 50,011.80 49,986.01 49,992.51 114.5K
12:55 50,001.85 50,029.75 50,001.85 50,028.67 126.9K
12:56 50,025.91 50,027.98 50,018.45 50,019.90 162.3K
12:57 50,014.14 50,027.85 50,008.80 50,014.64 185.3K
12:58 50,010.93 50,010.93 49,985.94 49,986.22 178.4K
12:59 49,985.92 49,995.80 49,981.04 49,993.80 108.4K
13:00 49,991.12 49,991.12 49,965.83 49,977.24 117.9K
13:01 49,979.52 49,979.52 49,951.70 49,951.70 165.4K
13:02 49,950.93 49,963.07 49,947.19 49,960.76 135.0K
13:03 49,960.11 49,983.78 49,959.10 49,976.74 179.3K
13:04 49,984.43 49,991.81 49,965.79 49,974.24 278.0K
13:05 49,979.66 50,002.23 49,979.66 49,982.02 222.8K
13:06 49,977.91 49,987.78 49,976.27 49,977.07 211.5K
13:07 49,980.69 49,980.90 49,952.24 49,952.24 108.4K
13:08 49,952.50 49,954.36 49,934.52 49,934.89 225.0K
13:09 49,934.71 49,942.84 49,933.56 49,941.26 132.1K
13:10 49,937.84 49,939.55 49,931.72 49,937.31 189.0K
13:11 49,938.00 49,947.26 49,938.00 49,941.60 119.3K
13:12 49,941.14 49,944.33 49,936.22 49,943.01 100.5K
13:13 49,941.97 49,948.40 49,937.85 49,940.35 106.1K
13:14 49,938.53 49,948.50 49,923.87 49,926.80 237.6K
13:15 49,928.38 49,949.47 49,923.49 49,945.97 120.2K
13:16 49,950.79 49,957.22 49,933.11 49,933.11 927.7K
13:17 49,932.66 49,945.40 49,924.54 49,926.31 137.3K
13:18 49,926.14 49,938.41 49,924.74 49,932.49 114.4K
13:19 49,932.33 49,932.75 49,924.49 49,925.95 153.5K
13:20 49,923.84 49,939.90 49,923.84 49,934.37 109.2K
13:21 49,934.17 49,940.65 49,930.12 49,936.62 142.4K
13:22 49,939.69 49,955.32 49,939.69 49,948.68 119.6K
13:23 49,948.39 49,948.55 49,940.81 49,945.10 154.2K
13:24 49,943.77 49,963.70 49,941.53 49,960.20 111.6K
13:25 49,960.99 49,966.88 49,956.44 49,965.99 140.0K
13:26 49,966.96 49,988.72 49,961.93 49,988.72 119.7K
13:27 49,987.74 49,993.32 49,984.89 49,993.32 225.9K
13:28 49,994.33 50,020.81 49,994.16 50,013.07 281.2K
13:29 50,015.59 50,015.59 50,000.53 50,000.53 136.0K
13:30 50,001.90 50,026.53 50,000.67 50,019.92 185.5K
13:31 50,015.77 50,016.10 50,001.22 50,001.22 683.6K
13:32 50,003.58 50,024.71 49,994.31 50,003.84 337.5K
13:33 50,004.86 50,004.86 49,988.49 49,994.66 187.4K
13:34 49,995.99 50,000.57 49,987.44 49,988.90 440.6K
13:35 49,992.87 50,001.07 49,992.87 50,001.07 112.2K
13:36 50,002.52 50,010.81 50,000.85 50,005.33 381.6K
13:37 50,007.95 50,023.81 50,002.00 50,015.77 266.2K
13:38 50,011.74 50,030.91 50,011.74 50,028.05 153.1K
13:39 50,025.89 50,043.12 50,025.89 50,035.99 35.4K
13:40 50,049.36 50,054.87 50,036.31 50,054.87 282.2K
13:41 50,059.73 50,074.72 50,049.69 50,055.20 121.8K
13:42 50,059.53 50,059.53 50,046.05 50,046.66 396.5K
13:43 50,047.59 50,047.59 50,037.34 50,044.37 145.3K
13:44 50,044.63 50,049.03 50,043.57 50,049.03 166.9K
13:45 50,042.10 50,051.14 50,038.13 50,047.33 91.5K
13:46 50,040.73 50,046.12 50,031.08 50,036.47 186.3K
13:47 50,043.42 50,047.80 50,028.25 50,042.68 185.2K
13:48 50,045.55 50,045.55 50,018.84 50,023.15 122.8K
13:49 50,014.26 50,018.74 49,993.61 49,995.96 215.9K
13:50 49,996.48 50,010.29 49,993.20 50,006.18 229.3K
13:51 50,007.94 50,027.40 50,007.94 50,015.22 195.6K
13:52 50,012.33 50,015.58 50,007.09 50,013.10 154.0K
13:53 50,015.43 50,027.99 50,012.98 50,021.41 237.8K
13:54 50,021.45 50,026.18 50,017.60 50,017.60 603.1K
13:55 50,020.12 50,031.01 50,010.52 50,025.61 263.8K
13:56 50,027.58 50,034.74 50,025.19 50,028.21 78.6K
13:57 50,028.78 50,029.33 50,009.12 50,012.72 394.5K
13:58 50,012.80 50,017.32 50,004.47 50,007.27 170.0K
13:59 50,010.36 50,013.53 50,006.17 50,010.36 130.0K
14:00 50,008.94 50,016.49 50,004.89 50,016.20 157.5K
14:01 50,015.60 50,015.60 50,007.80 50,012.60 104.7K
14:02 50,013.41 50,013.41 49,995.58 49,995.58 130.7K
14:03 49,997.27 50,013.04 49,992.14 50,002.21 254.7K
14:04 50,001.81 50,032.32 49,992.55 50,029.27 465.6K
14:05 50,028.29 50,032.67 50,010.90 50,010.90 141.2K
14:06 50,009.47 50,012.36 50,001.91 50,003.99 151.1K
14:07 50,002.67 50,031.61 49,994.81 50,028.66 303.2K
14:08 50,034.35 50,037.27 50,030.93 50,035.48 220.5K
14:09 50,036.61 50,047.19 50,026.76 50,045.50 175.9K
14:10 50,045.06 50,045.06 50,023.52 50,023.52 208.9K
14:11 50,019.33 50,019.93 49,991.82 49,991.82 199.8K
14:12 49,992.85 49,999.57 49,990.81 49,992.87 262.7K
14:13 49,993.30 50,027.93 49,993.30 50,016.47 309.8K
14:14 50,021.49 50,040.51 50,019.04 50,035.55 234.5K
14:15 50,032.89 50,036.04 50,017.56 50,029.52 234.3K
14:16 50,030.59 50,032.65 50,019.84 50,020.83 183.8K
14:17 50,020.45 50,023.91 50,011.60 50,012.48 217.6K
14:18 50,009.42 50,032.66 49,998.06 50,032.66 359.3K
14:19 50,021.87 50,024.22 50,012.97 50,016.77 279.4K
14:20 50,014.73 50,014.73 49,992.05 49,992.05 234.7K
14:21 50,012.62 50,016.61 50,007.54 50,016.61 359.8K
14:22 50,018.40 50,020.33 50,008.40 50,009.20 191.1K
14:23 50,009.05 50,017.55 49,993.44 50,015.29 384.9K
14:24 50,014.48 50,016.79 49,996.53 50,008.92 307.7K
14:25 50,005.24 50,044.38 50,005.24 50,018.91 315.2K
14:26 50,020.54 50,027.61 50,017.95 50,018.82 227.8K
14:27 50,012.78 50,019.93 50,006.64 50,018.15 337.1K
14:28 50,025.29 50,025.29 50,003.36 50,003.88 275.3K
14:29 50,003.25 50,012.76 50,001.25 50,004.86 348.9K
14:30 50,002.13 50,013.46 49,999.15 50,002.50 336.7K
14:31 49,997.22 50,015.87 49,995.34 50,012.83 384.5K
14:32 50,012.78 50,013.92 49,999.96 50,011.23 453.8K
14:33 50,007.06 50,024.52 50,002.14 50,019.90 488.7K
14:34 50,013.33 50,015.37 49,985.90 49,985.90 257.5K
14:35 49,984.37 50,030.26 49,984.07 50,030.26 462.0K
14:36 50,022.96 50,032.60 50,007.01 50,025.20 435.9K
14:37 50,025.45 50,025.45 49,998.12 50,005.90 392.1K
14:38 50,002.12 50,014.84 49,995.50 50,008.41 593.6K
14:39 50,014.83 50,028.71 50,009.58 50,009.58 692.3K
14:40 50,007.26 50,007.26 49,975.26 49,975.64 1,501.6K
14:41 49,974.32 49,980.81 49,964.73 49,971.25 1,435.5K
14:42 49,976.65 49,978.64 49,965.33 49,968.00 902.7K
14:43 49,962.53 49,966.56 49,946.39 49,952.45 1,316.5K
14:44 49,947.62 49,962.53 49,941.94 49,949.29 1,070.7K
14:45 49,949.55 49,949.55 49,927.75 49,930.52 937.3K
14:46 49,930.35 49,930.35 49,920.07 49,923.77 1,792.0K
14:47 49,927.52 49,931.34 49,918.07 49,930.40 892.2K
14:48 49,928.67 49,948.17 49,928.07 49,948.17 1,209.8K
14:49 49,945.60 49,946.29 49,933.51 49,941.12 1,125.5K
14:50 49,943.44 49,965.77 49,941.21 49,965.77 1,321.8K
14:51 49,962.21 49,966.17 49,956.59 49,965.17 989.7K
14:52 49,964.96 49,968.73 49,957.21 49,957.21 1,308.5K
14:53 49,956.54 49,961.13 49,943.57 49,943.69 1,560.8K
14:54 49,940.15 49,963.74 49,940.15 49,948.10 1,098.3K
14:55 49,952.59 49,961.64 49,945.75 49,948.10 949.3K
14:56 49,942.45 49,942.45 49,922.64 49,922.67 1,257.6K
14:57 49,926.07 49,926.07 49,899.04 49,899.04 1,314.5K
14:58 49,903.78 49,938.34 49,895.83 49,938.34 1,995.1K
14:59 49,913.55 49,959.55 49,903.49 49,949.05 91,358.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available