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 51,619.54 51,711.14 51,610.41 51,622.63 376.2K
08:31 51,629.07 51,672.44 51,589.63 51,629.46 37.7K
08:32 51,619.72 51,715.51 51,599.14 51,699.17 109.4K
08:33 51,693.63 51,902.44 51,687.71 51,893.09 278.5K
08:34 51,889.37 51,889.37 51,825.21 51,829.77 112.9K
08:35 51,858.36 52,086.04 51,858.36 51,987.61 602.0K
08:36 51,960.12 52,066.13 51,950.20 52,032.99 341.7K
08:37 52,030.88 52,090.77 51,948.24 52,035.21 153.2K
08:38 52,020.61 52,135.36 51,978.58 52,112.20 200.0K
08:39 52,112.20 52,132.24 52,094.44 52,117.04 64.8K
08:40 52,112.74 52,116.20 52,005.42 52,005.42 47.9K
08:41 51,996.36 52,168.47 51,951.04 52,131.90 324.7K
08:42 52,130.73 52,307.02 52,126.54 52,284.65 1,371.0K
08:43 52,249.20 52,375.25 52,249.20 52,326.20 402.0K
08:44 52,322.78 52,322.78 52,257.05 52,257.73 288.4K
08:45 52,274.22 52,311.99 52,211.62 52,272.99 217.9K
08:46 52,270.11 52,270.11 52,120.17 52,121.66 63.9K
08:47 52,111.04 52,111.04 52,049.03 52,050.02 167.9K
08:48 52,042.94 52,276.94 52,042.94 52,267.41 758.2K
08:49 52,267.41 52,267.41 52,087.61 52,087.61 102.8K
08:50 52,085.98 52,202.23 52,052.27 52,131.36 450.6K
08:51 52,132.97 52,274.87 52,101.71 52,231.24 338.9K
08:52 52,233.11 52,273.06 52,222.28 52,253.16 389.4K
08:53 52,246.56 52,249.21 52,147.57 52,147.57 151.5K
08:54 52,144.62 52,172.59 52,105.58 52,145.03 284.6K
08:55 52,144.95 52,146.40 52,074.13 52,106.91 133.9K
08:56 52,101.07 52,194.59 52,050.45 52,194.59 535.3K
08:57 52,175.62 52,178.49 52,084.70 52,174.12 210.3K
08:58 52,175.09 52,237.58 52,159.79 52,160.09 210.8K
08:59 52,156.14 52,208.10 52,110.30 52,111.46 549.3K
09:00 52,108.16 52,108.16 52,057.29 52,064.22 55.1K
09:01 52,058.27 52,060.40 52,014.62 52,034.57 492.4K
09:02 52,034.53 52,071.93 51,996.14 52,036.80 110.8K
09:03 52,036.72 52,096.71 52,036.72 52,061.79 269.5K
09:04 52,066.72 52,066.72 52,020.86 52,038.84 72.9K
09:05 52,039.42 52,039.42 52,009.48 52,016.16 324.9K
09:06 52,015.02 52,146.30 51,988.53 52,146.30 410.2K
09:07 52,148.77 52,154.76 52,074.99 52,075.68 92.7K
09:08 52,075.47 52,080.81 52,064.52 52,071.35 103.0K
09:09 52,070.58 52,080.04 52,046.61 52,080.04 79.2K
09:10 52,081.70 52,104.44 52,047.01 52,097.72 199.6K
09:11 52,096.24 52,096.68 52,054.22 52,089.42 129.7K
09:12 52,090.35 52,138.70 52,082.91 52,137.62 233.9K
09:13 52,122.72 52,166.63 52,115.84 52,115.84 203.4K
09:14 52,099.78 52,133.80 52,099.75 52,132.97 157.9K
09:15 52,115.62 52,185.79 52,104.57 52,144.70 291.1K
09:16 52,131.13 52,200.42 52,114.00 52,195.79 224.5K
09:17 52,197.13 52,294.12 52,197.13 52,211.79 751.5K
09:18 52,212.98 52,214.21 52,190.85 52,190.85 189.1K
09:19 52,190.77 52,190.77 52,130.00 52,131.31 71.9K
09:20 52,146.30 52,162.32 52,125.08 52,126.12 78.6K
09:21 52,125.99 52,263.75 52,125.99 52,251.02 373.4K
09:22 52,259.82 52,326.25 52,259.82 52,271.97 631.7K
09:23 52,273.95 52,288.65 52,211.71 52,288.65 329.0K
09:24 52,289.90 52,330.20 52,235.38 52,330.20 537.4K
09:25 52,325.53 52,326.31 52,277.19 52,277.19 143.7K
09:26 52,275.06 52,275.06 52,207.10 52,207.10 126.0K
09:27 52,214.97 52,214.97 52,183.93 52,185.59 74.9K
09:28 52,185.59 52,193.02 52,147.60 52,147.60 89.5K
09:29 52,146.72 52,195.23 52,119.95 52,184.52 128.0K
09:30 52,169.79 52,327.05 52,169.79 52,290.82 492.0K
09:31 52,289.18 52,289.18 52,212.42 52,212.42 81.9K
09:32 52,212.88 52,258.79 52,191.15 52,191.15 955.5K
09:33 52,189.05 52,189.72 52,162.15 52,162.15 127.7K
09:34 52,160.12 52,164.93 52,143.67 52,147.62 119.6K
09:35 52,147.89 52,147.89 52,103.38 52,111.76 205.9K
09:36 52,115.96 52,115.96 52,095.59 52,099.54 111.7K
09:37 52,098.91 52,105.56 52,087.95 52,094.52 94.2K
09:38 52,092.07 52,095.35 52,067.26 52,074.50 48.4K
09:39 52,071.95 52,077.81 52,048.58 52,075.24 269.6K
09:40 52,080.08 52,080.08 52,062.40 52,074.82 108.5K
09:41 52,074.45 52,094.72 52,074.45 52,091.59 278.1K
09:42 52,089.41 52,089.41 52,077.66 52,082.08 134.9K
09:43 52,080.97 52,092.93 52,068.30 52,082.43 199.0K
09:44 52,082.73 52,082.99 52,062.47 52,063.03 147.4K
09:45 52,072.37 52,074.89 52,060.02 52,069.73 121.2K
09:46 52,066.52 52,073.82 52,042.43 52,045.96 248.7K
09:47 52,042.35 52,064.55 52,042.35 52,058.65 173.2K
09:48 52,062.79 52,062.79 52,015.78 52,015.78 332.3K
09:49 52,015.92 52,016.22 51,987.09 52,000.49 297.6K
09:50 51,999.17 52,006.13 51,990.72 51,992.86 141.9K
09:51 51,998.28 52,005.15 51,990.55 51,990.55 164.7K
09:52 51,991.59 51,991.59 51,971.25 51,976.41 185.8K
09:53 51,971.18 51,989.30 51,969.09 51,989.30 812.5K
09:54 51,989.80 51,998.39 51,981.67 51,995.59 350.2K
09:55 51,995.55 51,997.78 51,979.11 51,997.31 137.8K
09:56 51,990.36 51,996.72 51,983.51 51,991.59 176.6K
09:57 51,991.96 52,038.31 51,991.84 52,019.30 140.0K
09:58 52,015.59 52,019.53 51,992.47 51,992.47 103.8K
09:59 51,999.68 52,017.89 51,998.85 52,017.89 138.2K
10:00 52,017.48 52,068.24 52,014.92 52,063.96 170.9K
10:01 52,060.18 52,086.36 52,056.22 52,079.68 225.9K
10:02 52,076.86 52,092.24 52,073.54 52,081.79 182.5K
10:03 52,091.17 52,100.62 52,087.60 52,087.60 1,603.7K
10:04 52,084.61 52,096.53 52,075.81 52,076.14 166.7K
10:05 52,082.92 52,086.64 52,056.87 52,070.88 302.3K
10:06 52,070.57 52,094.58 52,056.40 52,087.42 193.0K
10:07 52,085.20 52,085.20 52,068.07 52,076.40 216.2K
10:08 52,073.40 52,101.94 52,073.40 52,084.80 117.9K
10:09 52,084.91 52,102.93 52,082.69 52,097.86 118.0K
10:10 52,097.70 52,216.14 52,094.68 52,216.14 461.3K
10:11 52,202.75 52,214.86 52,188.70 52,197.75 93.3K
10:12 52,197.11 52,294.05 52,197.11 52,294.05 400.7K
10:13 52,286.21 52,300.67 52,269.76 52,276.96 231.1K
10:14 52,276.96 52,316.08 52,276.96 52,290.34 601.0K
10:15 52,288.02 52,288.02 52,197.25 52,208.09 256.0K
10:16 52,205.86 52,262.47 52,196.89 52,225.53 110.0K
10:17 52,222.85 52,226.71 52,198.62 52,213.94 83.4K
10:18 52,211.32 52,256.83 52,201.30 52,252.29 196.8K
10:19 52,251.16 52,262.05 52,218.47 52,221.39 65.0K
10:20 52,215.47 52,256.68 52,191.13 52,256.68 244.2K
10:21 52,253.43 52,326.60 52,246.95 52,326.60 370.3K
10:22 52,330.34 52,334.31 52,293.07 52,302.49 124.8K
10:23 52,303.97 52,354.00 52,297.29 52,348.79 1,355.4K
10:24 52,348.72 52,348.72 52,310.38 52,332.66 199.7K
10:25 52,333.25 52,342.28 52,325.35 52,325.35 128.1K
10:26 52,344.82 52,344.82 52,289.60 52,299.88 338.3K
10:27 52,297.65 52,309.44 52,274.18 52,275.75 117.6K
10:28 52,272.16 52,359.98 52,260.14 52,321.30 207.6K
10:29 52,328.65 52,341.71 52,288.90 52,296.16 247.8K
10:30 52,289.32 52,340.69 52,276.41 52,276.41 267.1K
10:31 52,293.65 52,293.65 52,257.12 52,260.18 191.7K
10:32 52,251.22 52,256.89 52,229.58 52,229.58 170.7K
10:33 52,218.63 52,237.26 52,215.55 52,237.01 233.9K
10:34 52,225.53 52,226.47 52,196.07 52,205.16 135.7K
10:35 52,205.20 52,212.30 52,196.88 52,196.88 114.7K
10:36 52,195.82 52,207.61 52,194.75 52,203.96 130.0K
10:37 52,203.47 52,226.00 52,187.30 52,226.00 314.4K
10:38 52,225.87 52,226.42 52,186.07 52,186.07 133.2K
10:39 52,185.80 52,194.31 52,150.85 52,151.00 155.6K
10:40 52,146.30 52,166.94 52,146.30 52,166.94 122.7K
10:41 52,166.09 52,167.22 52,154.89 52,166.78 124.7K
10:42 52,167.39 52,167.66 52,146.72 52,164.51 198.1K
10:43 52,159.77 52,159.77 52,138.67 52,139.16 169.9K
10:44 52,148.00 52,154.32 52,129.62 52,134.15 119.2K
10:45 52,133.59 52,146.95 52,124.36 52,143.75 104.2K
10:46 52,131.95 52,142.34 52,130.19 52,133.24 126.1K
10:47 52,127.11 52,132.87 52,110.09 52,110.23 306.5K
10:48 52,108.46 52,113.32 52,096.37 52,097.63 115.2K
10:49 52,097.73 52,111.32 52,089.55 52,103.33 81.8K
10:50 52,099.99 52,114.14 52,098.82 52,110.57 120.1K
10:51 52,119.70 52,131.88 52,115.26 52,122.00 119.7K
10:52 52,121.82 52,127.01 52,113.68 52,116.32 131.3K
10:53 52,116.25 52,117.55 52,101.04 52,109.56 125.9K
10:54 52,110.89 52,110.89 52,068.96 52,068.96 93.9K
10:55 52,068.45 52,070.94 52,055.39 52,063.77 127.2K
10:56 52,064.31 52,064.31 52,037.17 52,047.98 72.0K
10:57 52,044.80 52,071.42 52,044.80 52,063.48 185.4K
10:58 52,063.47 52,090.42 52,060.43 52,090.42 216.4K
10:59 52,092.28 52,101.67 52,077.90 52,077.90 571.9K
11:00 52,074.83 52,079.78 52,062.43 52,064.69 99.8K
11:01 52,064.92 52,066.24 52,050.16 52,053.19 119.7K
11:02 52,050.30 52,050.88 52,037.96 52,050.88 87.8K
11:03 52,051.47 52,062.81 52,047.12 52,057.20 112.3K
11:04 52,053.94 52,072.31 52,053.94 52,066.48 133.9K
11:05 52,062.68 52,068.20 52,060.36 52,068.20 102.5K
11:06 52,067.93 52,100.26 52,067.93 52,093.35 115.6K
11:07 52,093.41 52,102.31 52,084.19 52,088.02 270.2K
11:08 52,090.40 52,097.11 52,075.13 52,075.46 284.5K
11:09 52,080.98 52,090.45 52,077.67 52,087.30 199.9K
11:10 52,089.19 52,110.41 52,088.43 52,100.42 120.3K
11:11 52,097.41 52,118.09 52,097.41 52,105.20 138.2K
11:12 52,107.73 52,118.35 52,105.26 52,111.02 143.2K
11:13 52,118.13 52,150.14 52,106.50 52,110.26 270.0K
11:14 52,117.51 52,139.03 52,115.09 52,120.10 358.3K
11:15 52,120.07 52,132.58 52,118.84 52,124.13 91.9K
11:16 52,124.50 52,132.30 52,117.79 52,125.48 133.2K
11:17 52,126.70 52,135.39 52,115.54 52,131.30 445.6K
11:18 52,130.96 52,144.42 52,130.96 52,133.71 206.4K
11:19 52,123.28 52,131.35 52,120.00 52,123.27 119.7K
11:20 52,120.71 52,136.45 52,109.87 52,111.97 229.1K
11:21 52,113.87 52,124.49 52,105.94 52,105.94 175.1K
11:22 52,116.67 52,116.89 52,092.85 52,116.89 149.7K
11:23 52,107.95 52,113.50 52,091.22 52,110.45 169.8K
11:24 52,104.88 52,123.22 52,104.88 52,120.85 101.5K
11:25 52,132.55 52,139.33 52,126.54 52,126.89 201.4K
11:26 52,133.10 52,144.97 52,124.94 52,144.97 147.9K
11:27 52,145.17 52,157.91 52,133.74 52,147.67 142.8K
11:28 52,140.75 52,145.87 52,112.66 52,112.99 96.7K
11:29 52,121.05 52,121.74 52,102.70 52,114.22 254.1K
11:30 52,110.71 52,119.77 52,104.29 52,117.94 71.3K
11:31 52,123.07 52,158.14 52,113.86 52,158.14 142.2K
11:32 52,159.54 52,160.78 52,134.89 52,138.81 150.1K
11:33 52,143.19 52,156.21 52,133.86 52,151.20 167.6K
11:34 52,152.04 52,154.56 52,139.21 52,145.31 127.4K
11:35 52,150.64 52,165.65 52,148.46 52,165.03 136.3K
11:36 52,159.50 52,213.40 52,159.50 52,213.40 308.4K
11:37 52,210.64 52,213.21 52,192.87 52,197.12 164.8K
11:38 52,200.87 52,200.87 52,173.35 52,185.90 234.7K
11:39 52,185.75 52,191.17 52,171.53 52,186.83 117.6K
11:40 52,187.74 52,201.24 52,178.79 52,193.92 137.8K
11:41 52,190.85 52,228.96 52,180.46 52,222.08 217.0K
11:42 52,218.23 52,247.87 52,218.23 52,237.65 188.5K
11:43 52,263.19 52,263.19 52,211.03 52,211.08 194.5K
11:44 52,210.96 52,212.88 52,198.00 52,199.62 222.0K
11:45 52,205.59 52,206.49 52,199.17 52,204.56 120.1K
11:46 52,204.53 52,204.53 52,185.42 52,185.58 275.4K
11:47 52,181.86 52,186.36 52,161.78 52,161.78 131.4K
11:48 52,162.30 52,185.33 52,162.30 52,169.17 176.7K
11:49 52,177.27 52,178.31 52,157.55 52,160.14 132.3K
11:50 52,157.72 52,178.66 52,155.59 52,174.97 235.4K
11:51 52,172.17 52,177.09 52,166.53 52,168.79 89.6K
11:52 52,166.18 52,210.06 52,161.57 52,191.86 109.2K
11:53 52,183.54 52,224.66 52,182.72 52,208.21 274.2K
11:54 52,207.59 52,253.63 52,207.59 52,234.60 263.4K
11:55 52,230.41 52,230.65 52,197.63 52,210.05 166.6K
11:56 52,211.57 52,211.57 52,168.81 52,174.64 80.2K
11:57 52,173.05 52,177.84 52,164.41 52,177.28 218.7K
11:58 52,183.64 52,183.64 52,168.98 52,170.18 155.5K
11:59 52,170.17 52,184.97 52,170.17 52,184.97 150.7K
12:00 52,183.15 52,221.84 52,172.31 52,214.62 475.4K
12:01 52,221.76 52,254.80 52,221.76 52,236.87 219.9K
12:02 52,236.73 52,241.91 52,233.07 52,240.90 120.2K
12:03 52,240.27 52,247.73 52,229.45 52,246.08 76.8K
12:04 52,244.41 52,284.41 52,238.69 52,284.41 200.6K
12:05 52,282.39 52,294.38 52,256.28 52,294.38 676.9K
12:06 52,313.38 52,329.82 52,296.00 52,296.86 78.8K
12:07 52,293.12 52,301.17 52,287.39 52,290.78 175.0K
12:08 52,290.64 52,294.52 52,279.09 52,283.98 101.3K
12:09 52,299.02 52,301.03 52,276.39 52,288.12 122.7K
12:10 52,286.84 52,289.17 52,271.62 52,271.62 78.4K
12:11 52,264.78 52,264.84 52,250.79 52,251.00 157.1K
12:12 52,251.27 52,255.90 52,230.27 52,233.21 201.4K
12:13 52,243.50 52,259.21 52,243.50 52,256.70 166.1K
12:14 52,254.65 52,261.40 52,249.69 52,260.31 126.0K
12:15 52,264.25 52,265.90 52,252.46 52,252.46 163.7K
12:16 52,282.74 52,282.74 52,248.67 52,248.67 178.4K
12:17 52,250.65 52,291.26 52,250.22 52,278.06 151.6K
12:18 52,273.71 52,273.71 52,242.87 52,242.87 221.0K
12:19 52,242.94 52,248.78 52,234.23 52,241.83 147.4K
12:20 52,249.18 52,260.09 52,242.27 52,246.01 266.1K
12:21 52,249.75 52,249.75 52,228.52 52,228.52 150.8K
12:22 52,250.70 52,253.36 52,239.97 52,240.49 125.2K
12:23 52,232.32 52,244.44 52,223.65 52,226.39 114.8K
12:24 52,227.76 52,230.74 52,206.56 52,214.84 279.7K
12:25 52,219.54 52,219.54 52,204.83 52,209.22 146.6K
12:26 52,219.24 52,219.24 52,204.90 52,217.84 154.7K
12:27 52,217.37 52,241.47 52,217.37 52,241.47 72.1K
12:28 52,236.69 52,236.69 52,212.80 52,215.44 95.5K
12:29 52,215.93 52,215.93 52,205.48 52,205.54 122.6K
12:30 52,206.14 52,207.62 52,198.09 52,205.10 131.3K
12:31 52,220.73 52,220.73 52,198.19 52,206.39 120.9K
12:32 52,206.02 52,210.84 52,199.00 52,200.40 170.7K
12:33 52,204.31 52,213.94 52,192.84 52,200.41 127.8K
12:34 52,200.13 52,215.07 52,198.52 52,198.52 166.7K
12:35 52,199.74 52,210.25 52,195.09 52,203.76 105.8K
12:36 52,203.99 52,204.85 52,187.35 52,196.32 185.8K
12:37 52,196.74 52,198.02 52,184.77 52,192.09 120.5K
12:38 52,192.42 52,196.19 52,185.72 52,187.31 134.0K
12:39 52,180.88 52,182.03 52,164.57 52,164.57 227.6K
12:40 52,164.94 52,175.05 52,163.84 52,163.84 119.1K
12:41 52,163.84 52,168.30 52,160.52 52,161.78 134.0K
12:42 52,168.21 52,176.34 52,165.01 52,171.61 98.4K
12:43 52,176.49 52,187.34 52,169.18 52,169.18 132.1K
12:44 52,167.16 52,167.16 52,159.90 52,165.45 131.0K
12:45 52,163.51 52,166.70 52,155.29 52,166.70 121.8K
12:46 52,174.48 52,188.58 52,174.48 52,179.76 202.1K
12:47 52,170.82 52,176.73 52,160.52 52,167.91 224.2K
12:48 52,169.58 52,181.17 52,169.58 52,177.85 79.2K
12:49 52,177.37 52,177.40 52,139.29 52,152.74 243.3K
12:50 52,163.48 52,163.48 52,140.62 52,142.34 143.7K
12:51 52,148.23 52,165.34 52,148.23 52,165.34 124.2K
12:52 52,171.89 52,171.89 52,162.89 52,165.26 133.4K
12:53 52,164.84 52,183.10 52,164.84 52,178.22 166.8K
12:54 52,164.32 52,164.32 52,158.24 52,161.79 222.5K
12:55 52,161.16 52,161.16 52,144.54 52,144.54 86.6K
12:56 52,147.48 52,165.54 52,146.11 52,158.32 225.4K
12:57 52,158.67 52,174.23 52,158.67 52,162.78 214.8K
12:58 52,155.58 52,159.44 52,149.54 52,150.31 226.1K
12:59 52,153.62 52,158.49 52,139.51 52,140.31 101.7K
13:00 52,143.88 52,143.88 52,120.63 52,120.63 224.5K
13:01 52,119.20 52,140.30 52,119.20 52,140.29 145.2K
13:02 52,137.26 52,149.03 52,137.26 52,148.76 77.8K
13:03 52,143.27 52,148.54 52,138.87 52,148.40 129.0K
13:04 52,150.12 52,153.78 52,139.65 52,148.01 152.7K
13:05 52,148.01 52,181.14 52,148.01 52,168.64 195.8K
13:06 52,165.91 52,168.13 52,159.64 52,162.27 96.8K
13:07 52,162.55 52,164.80 52,158.43 52,158.67 162.6K
13:08 52,159.20 52,161.57 52,149.32 52,156.58 227.9K
13:09 52,152.77 52,159.31 52,143.54 52,155.39 128.7K
13:10 52,154.16 52,166.68 52,154.08 52,155.80 221.3K
13:11 52,160.27 52,167.09 52,154.01 52,154.01 246.7K
13:12 52,157.40 52,159.89 52,152.13 52,152.13 180.9K
13:13 52,152.01 52,162.66 52,151.20 52,152.53 163.3K
13:14 52,162.69 52,173.95 52,159.60 52,166.90 201.9K
13:15 52,168.47 52,183.88 52,162.70 52,170.97 274.4K
13:16 52,170.96 52,178.60 52,163.59 52,172.24 152.5K
13:17 52,171.40 52,191.11 52,170.64 52,188.40 277.4K
13:18 52,192.20 52,203.55 52,189.84 52,194.10 340.3K
13:19 52,205.13 52,214.31 52,201.10 52,201.10 112.3K
13:20 52,203.56 52,203.75 52,191.79 52,201.02 136.3K
13:21 52,199.17 52,209.57 52,199.17 52,207.63 179.8K
13:22 52,206.42 52,207.61 52,197.95 52,201.32 146.5K
13:23 52,203.14 52,207.99 52,200.14 52,203.97 317.1K
13:24 52,204.61 52,223.20 52,204.61 52,223.20 388.8K
13:25 52,222.06 52,222.06 52,200.70 52,213.88 290.8K
13:26 52,214.21 52,224.51 52,208.34 52,222.80 174.8K
13:27 52,228.83 52,237.27 52,214.67 52,229.42 132.3K
13:28 52,231.31 52,234.18 52,210.60 52,210.90 126.5K
13:29 52,207.50 52,215.07 52,203.17 52,204.33 128.8K
13:30 52,200.30 52,206.17 52,181.20 52,187.94 348.8K
13:31 52,191.48 52,200.03 52,190.25 52,192.02 348.7K
13:32 52,193.77 52,202.82 52,191.69 52,200.39 266.5K
13:33 52,199.80 52,206.81 52,192.30 52,204.77 236.6K
13:34 52,202.06 52,212.77 52,202.06 52,208.16 141.2K
13:35 52,217.01 52,226.33 52,211.12 52,216.68 97.9K
13:36 52,220.88 52,220.88 52,208.90 52,213.73 161.7K
13:37 52,219.60 52,230.23 52,215.75 52,222.47 158.9K
13:38 52,223.28 52,226.45 52,212.70 52,216.40 316.5K
13:39 52,218.12 52,227.35 52,214.71 52,223.72 219.3K
13:40 52,222.99 52,222.99 52,213.47 52,215.99 368.3K
13:41 52,213.91 52,226.35 52,213.39 52,224.28 114.4K
13:42 52,224.03 52,232.79 52,220.17 52,232.79 186.4K
13:43 52,230.65 52,253.63 52,230.65 52,248.96 615.3K
13:44 52,248.82 52,258.55 52,242.80 52,251.37 275.1K
13:45 52,257.17 52,277.87 52,257.17 52,270.47 507.5K
13:46 52,271.98 52,329.98 52,270.58 52,329.98 407.8K
13:47 52,325.83 52,326.04 52,306.84 52,307.65 528.3K
13:48 52,308.86 52,309.42 52,300.38 52,309.42 370.3K
13:49 52,307.94 52,311.44 52,286.60 52,290.48 150.8K
13:50 52,288.25 52,345.28 52,288.25 52,325.61 494.2K
13:51 52,328.70 52,335.48 52,315.21 52,320.63 273.0K
13:52 52,320.00 52,327.19 52,317.57 52,320.20 268.7K
13:53 52,323.06 52,323.06 52,289.70 52,292.45 262.2K
13:54 52,292.45 52,315.12 52,289.46 52,307.98 418.4K
13:55 52,302.11 52,305.10 52,286.07 52,286.07 297.8K
13:56 52,295.07 52,307.36 52,292.41 52,297.39 555.2K
13:57 52,293.20 52,293.20 52,274.09 52,282.80 259.3K
13:58 52,274.42 52,280.04 52,241.10 52,241.81 280.6K
13:59 52,244.81 52,249.05 52,207.33 52,207.33 537.7K
14:00 52,206.39 52,206.39 52,182.24 52,182.88 265.1K
14:01 52,178.11 52,208.89 52,178.11 52,197.19 240.8K
14:02 52,193.34 52,236.81 52,193.34 52,210.23 1,620.3K
14:03 52,209.86 52,213.84 52,204.81 52,208.01 264.7K
14:04 52,201.99 52,209.70 52,200.78 52,209.69 165.2K
14:05 52,211.18 52,240.42 52,207.86 52,232.17 486.1K
14:06 52,233.66 52,245.01 52,223.55 52,223.60 358.6K
14:07 52,224.14 52,229.12 52,204.62 52,204.62 284.7K
14:08 52,204.79 52,210.39 52,186.74 52,187.60 278.2K
14:09 52,185.06 52,195.45 52,180.82 52,181.94 262.8K
14:10 52,187.45 52,219.56 52,176.92 52,213.16 482.4K
14:11 52,213.21 52,250.61 52,213.21 52,227.44 347.9K
14:12 52,226.93 52,231.22 52,224.60 52,227.66 494.7K
14:13 52,227.24 52,227.34 52,201.39 52,205.89 240.9K
14:14 52,201.11 52,217.14 52,201.11 52,215.75 1,163.8K
14:15 52,214.16 52,233.93 52,208.71 52,223.80 313.8K
14:16 52,231.23 52,231.23 52,205.57 52,212.78 164.5K
14:17 52,211.80 52,242.59 52,210.47 52,227.20 286.4K
14:18 52,227.66 52,234.23 52,222.64 52,222.64 319.1K
14:19 52,220.24 52,223.29 52,201.90 52,203.90 432.2K
14:20 52,205.61 52,210.07 52,189.42 52,189.42 394.7K
14:21 52,191.48 52,212.57 52,189.34 52,212.57 846.9K
14:22 52,207.74 52,209.49 52,193.66 52,193.66 178.5K
14:23 52,199.69 52,201.09 52,195.60 52,198.87 470.4K
14:24 52,195.87 52,195.87 52,163.03 52,172.91 395.2K
14:25 52,172.83 52,229.54 52,170.15 52,225.29 432.9K
14:26 52,227.12 52,227.12 52,201.70 52,201.70 184.5K
14:27 52,200.19 52,220.13 52,192.24 52,201.31 428.4K
14:28 52,200.82 52,209.73 52,193.99 52,205.38 274.5K
14:29 52,203.59 52,204.01 52,187.23 52,195.35 146.8K
14:30 52,201.67 52,201.91 52,174.67 52,174.67 322.6K
14:31 52,177.82 52,184.47 52,161.73 52,167.83 224.2K
14:32 52,171.79 52,205.29 52,171.79 52,196.82 200.4K
14:33 52,196.09 52,202.40 52,191.47 52,197.97 276.5K
14:34 52,192.01 52,204.60 52,189.96 52,200.15 248.0K
14:35 52,201.44 52,201.44 52,184.65 52,193.37 277.7K
14:36 52,196.86 52,254.53 52,185.01 52,244.25 495.5K
14:37 52,241.33 52,274.19 52,226.20 52,231.52 1,164.2K
14:38 52,222.65 52,248.34 52,203.76 52,203.76 865.9K
14:39 52,175.34 52,175.34 52,030.68 52,081.36 1,858.2K
14:40 52,085.48 52,112.60 52,081.64 52,112.60 844.3K
14:41 52,113.57 52,134.11 52,049.70 52,049.70 1,335.5K
14:42 52,053.47 52,056.43 52,010.63 52,040.32 818.9K
14:43 52,042.58 52,042.58 51,917.73 51,941.72 2,554.8K
14:44 51,947.84 51,954.59 51,912.02 51,949.30 851.5K
14:45 51,946.91 52,009.63 51,946.91 52,009.56 1,069.9K
14:46 52,012.96 52,050.30 51,990.00 51,995.78 1,027.4K
14:47 52,005.82 52,080.47 52,005.82 52,060.93 1,499.3K
14:48 52,058.02 52,058.02 51,974.21 52,003.08 1,041.2K
14:49 51,995.88 52,094.06 51,995.10 52,049.26 1,871.8K
14:50 52,043.06 52,080.91 52,042.73 52,069.80 2,166.3K
14:51 52,072.81 52,110.48 52,043.22 52,110.48 1,062.2K
14:52 52,088.95 52,119.68 52,088.95 52,093.84 1,284.3K
14:53 52,102.01 52,102.01 52,076.38 52,084.51 1,543.1K
14:54 52,082.05 52,110.22 52,079.71 52,086.81 2,208.5K
14:55 52,086.99 52,129.21 52,085.62 52,129.21 1,112.6K
14:56 52,123.47 52,142.97 52,109.87 52,131.47 1,112.6K
14:57 52,128.53 52,138.99 52,086.87 52,094.80 1,801.1K
14:58 52,092.70 52,189.20 52,087.06 52,184.08 2,447.6K
14:59 52,194.70 52,197.65 52,141.88 52,155.26 55,336.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available