S&P/BMV IPC

MXX
🏛️ mexico →
60,404.19
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 51,579.29 52,140.80 51,579.29 52,140.80 1,890.7K
08:31 52,135.58 52,228.35 52,086.47 52,198.86 509.1K
08:32 52,200.24 52,200.24 52,020.69 52,143.59 625.5K
08:33 52,146.47 52,222.49 52,146.47 52,159.68 122.5K
08:34 52,150.61 52,172.97 52,069.36 52,069.36 975.9K
08:35 52,079.94 52,084.80 51,972.44 52,003.54 292.9K
08:36 52,050.73 52,079.24 52,034.03 52,060.71 203.4K
08:37 52,057.05 52,115.07 52,042.98 52,095.99 444.0K
08:38 52,095.99 52,132.07 52,090.09 52,098.94 212.9K
08:39 52,107.78 52,146.48 52,011.75 52,013.32 315.8K
08:40 52,010.53 52,010.53 51,966.56 52,000.56 59.6K
08:41 51,997.64 52,028.62 51,996.41 52,028.62 60.2K
08:42 52,034.40 52,088.80 52,010.07 52,088.80 122.5K
08:43 52,091.39 52,091.39 52,059.42 52,059.42 81.7K
08:44 52,059.59 52,096.76 52,057.35 52,079.22 234.7K
08:45 52,080.24 52,120.70 52,080.24 52,104.06 87.3K
08:46 52,101.58 52,126.12 52,090.50 52,126.12 163.3K
08:47 52,130.28 52,157.93 52,097.89 52,157.93 173.2K
08:48 52,164.82 52,174.23 52,152.18 52,162.14 146.6K
08:49 52,167.16 52,167.16 52,121.44 52,124.87 315.4K
08:50 52,116.08 52,137.20 52,068.79 52,077.24 101.5K
08:51 52,077.24 52,077.24 52,052.61 52,054.01 228.8K
08:52 52,052.95 52,052.95 52,011.60 52,033.62 320.0K
08:53 52,048.64 52,104.68 52,048.64 52,060.70 115.7K
08:54 52,040.50 52,065.59 51,915.40 51,960.51 298.8K
08:55 51,960.07 51,960.07 51,902.51 51,923.04 507.9K
08:56 51,924.18 51,960.36 51,924.18 51,957.32 388.8K
08:57 51,959.64 51,977.73 51,862.21 51,880.13 485.1K
08:58 51,880.34 51,938.60 51,875.78 51,931.73 515.7K
08:59 51,942.53 51,960.03 51,896.93 51,896.93 290.8K
09:00 51,900.13 51,900.13 51,766.73 51,766.73 625.4K
09:01 51,766.40 51,820.50 51,760.69 51,792.33 158.7K
09:02 51,792.20 51,792.20 51,733.95 51,733.95 277.3K
09:03 51,737.01 51,786.46 51,697.79 51,697.79 361.1K
09:04 51,714.15 51,733.82 51,699.44 51,714.79 163.6K
09:05 51,714.90 51,750.34 51,714.90 51,731.81 173.9K
09:06 51,742.47 51,742.47 51,675.92 51,681.05 230.0K
09:07 51,677.42 51,678.15 51,661.68 51,672.76 328.8K
09:08 51,679.76 51,683.83 51,660.14 51,681.48 380.0K
09:09 51,656.94 51,684.49 51,635.32 51,639.79 81.5K
09:10 51,643.39 51,692.82 51,643.39 51,665.59 80.7K
09:11 51,660.04 51,666.90 51,647.93 51,652.24 352.1K
09:12 51,652.98 51,727.07 51,652.98 51,699.49 317.0K
09:13 51,699.79 51,737.94 51,694.68 51,727.04 59.1K
09:14 51,721.76 51,737.32 51,718.67 51,718.67 230.1K
09:15 51,722.30 51,749.80 51,722.30 51,743.58 29.9K
09:16 51,745.26 51,764.90 51,742.29 51,750.07 69.3K
09:17 51,761.26 51,778.79 51,760.90 51,778.79 144.3K
09:18 51,778.69 51,813.31 51,778.18 51,809.17 69.1K
09:19 51,808.99 51,829.21 51,803.66 51,808.63 1,022.8K
09:20 51,808.83 51,883.58 51,807.83 51,871.54 181.8K
09:21 51,870.41 51,924.16 51,859.33 51,918.48 46.6K
09:22 51,915.41 51,915.41 51,884.67 51,902.77 295.9K
09:23 51,904.00 51,904.00 51,884.03 51,903.23 553.1K
09:24 51,902.43 51,902.43 51,874.28 51,888.09 222.4K
09:25 51,884.65 51,947.52 51,884.65 51,920.38 127.7K
09:26 51,924.81 51,937.85 51,924.36 51,933.13 1,086.6K
09:27 51,931.89 51,932.85 51,908.78 51,908.78 108.3K
09:28 51,908.89 51,925.81 51,904.60 51,912.50 118.6K
09:29 51,916.23 51,995.57 51,916.06 51,995.57 181.2K
09:30 52,002.62 52,040.36 52,002.62 52,039.65 832.3K
09:31 52,039.65 52,040.08 52,000.17 52,010.95 350.7K
09:32 52,022.11 52,022.52 51,978.13 51,987.35 318.4K
09:33 51,985.01 52,017.48 51,983.01 52,010.76 119.1K
09:34 52,007.57 52,021.82 52,007.57 52,011.32 53.0K
09:35 52,006.84 52,006.84 51,949.65 51,949.65 159.0K
09:36 51,951.12 51,963.60 51,921.13 51,921.13 276.9K
09:37 51,921.01 51,950.88 51,920.77 51,950.88 188.3K
09:38 51,934.05 51,943.02 51,916.00 51,917.14 115.6K
09:39 51,926.05 51,935.40 51,910.21 51,926.04 62.6K
09:40 51,928.06 51,928.43 51,910.44 51,925.78 112.4K
09:41 51,925.45 51,930.27 51,921.09 51,921.09 54.4K
09:42 51,914.24 51,934.79 51,914.24 51,934.79 370.4K
09:43 51,933.35 51,937.57 51,922.63 51,923.51 131.8K
09:44 51,923.36 51,936.30 51,923.36 51,924.54 387.3K
09:45 51,923.58 51,930.65 51,916.33 51,920.83 37.2K
09:46 51,917.41 51,929.18 51,912.94 51,922.70 128.2K
09:47 51,923.33 51,929.35 51,915.51 51,915.51 78.8K
09:48 51,915.51 51,921.85 51,886.95 51,896.97 76.4K
09:49 51,897.35 51,897.39 51,875.42 51,875.42 358.0K
09:50 51,874.16 51,877.25 51,869.54 51,872.27 162.0K
09:51 51,870.39 51,900.76 51,870.39 51,900.76 85.4K
09:52 51,870.82 51,884.78 51,860.19 51,884.78 269.8K
09:53 51,883.75 51,909.51 51,875.07 51,909.51 474.3K
09:54 51,910.82 51,910.82 51,873.42 51,875.27 284.5K
09:55 51,875.13 51,875.13 51,839.68 51,842.32 194.0K
09:56 51,838.50 51,864.04 51,838.50 51,864.04 179.0K
09:57 51,860.85 51,902.13 51,858.59 51,902.13 306.0K
09:58 51,902.64 51,911.54 51,893.98 51,897.13 119.0K
09:59 51,897.42 51,915.56 51,897.05 51,914.24 113.2K
10:00 51,920.47 51,939.56 51,912.14 51,939.39 111.3K
10:01 51,936.57 51,936.90 51,927.33 51,934.27 1,167.4K
10:02 51,933.12 51,958.36 51,932.72 51,957.76 387.8K
10:03 51,957.61 51,960.65 51,949.31 51,960.65 351.2K
10:04 51,965.80 51,965.80 51,951.67 51,956.78 259.5K
10:05 51,955.35 51,973.63 51,955.35 51,969.84 147.7K
10:06 51,971.62 51,998.83 51,968.85 51,969.33 548.3K
10:07 51,966.44 51,971.71 51,946.52 51,951.57 166.0K
10:08 51,951.54 51,985.58 51,951.54 51,983.14 383.9K
10:09 51,983.05 51,983.33 51,960.78 51,972.04 122.0K
10:10 51,972.95 51,994.51 51,970.87 51,992.48 366.6K
10:11 51,997.44 51,998.72 51,974.48 51,974.48 87.9K
10:12 51,977.78 51,982.68 51,960.61 51,962.09 131.9K
10:13 51,971.80 51,974.23 51,959.30 51,969.67 98.5K
10:14 51,979.74 51,983.49 51,971.42 51,979.40 195.1K
10:15 51,975.05 52,000.95 51,967.85 52,000.95 279.9K
10:16 52,005.22 52,032.99 52,005.22 52,027.57 156.7K
10:17 52,028.02 52,067.89 52,028.02 52,066.42 384.3K
10:18 52,066.79 52,075.22 52,062.60 52,062.60 106.2K
10:19 52,062.61 52,068.42 52,057.86 52,061.53 98.4K
10:20 52,057.42 52,081.11 52,057.42 52,074.67 217.9K
10:21 52,074.70 52,083.94 52,071.05 52,081.37 148.1K
10:22 52,082.78 52,106.45 52,082.78 52,106.45 216.7K
10:23 52,106.20 52,114.07 52,095.03 52,106.64 191.0K
10:24 52,105.78 52,106.75 52,078.27 52,078.27 114.4K
10:25 52,075.35 52,075.81 52,065.21 52,065.64 197.9K
10:26 52,065.06 52,103.25 52,064.94 52,100.10 330.1K
10:27 52,101.34 52,104.84 52,087.31 52,104.84 154.8K
10:28 52,104.98 52,106.75 52,098.91 52,098.91 323.4K
10:29 52,098.62 52,105.89 52,093.21 52,093.21 401.8K
10:30 52,091.41 52,107.10 52,088.56 52,106.01 101.1K
10:31 52,100.48 52,110.89 52,098.85 52,098.85 156.8K
10:32 52,099.61 52,111.13 52,095.36 52,111.13 86.2K
10:33 52,116.47 52,120.99 52,103.93 52,115.83 200.3K
10:34 52,119.00 52,119.00 52,089.81 52,090.42 175.7K
10:35 52,090.34 52,091.52 52,069.31 52,069.98 90.2K
10:36 52,068.83 52,068.83 52,021.58 52,021.58 255.1K
10:37 52,018.72 52,018.72 51,995.12 51,995.69 341.4K
10:38 51,993.00 52,006.39 51,992.06 51,993.02 98.2K
10:39 52,005.00 52,007.49 51,986.64 51,996.85 333.0K
10:40 52,006.77 52,018.11 52,006.75 52,008.11 137.7K
10:41 52,008.13 52,010.92 51,982.17 51,983.72 214.7K
10:42 51,979.91 51,980.15 51,957.65 51,958.15 165.3K
10:43 51,963.21 51,981.49 51,954.87 51,966.42 99.6K
10:44 51,992.57 52,001.54 51,965.39 51,965.45 160.3K
10:45 51,962.81 51,984.80 51,962.81 51,984.80 129.2K
10:46 51,981.98 52,001.07 51,973.84 52,001.07 215.4K
10:47 52,002.59 52,027.38 52,002.59 52,015.77 244.8K
10:48 52,016.40 52,026.73 52,015.38 52,022.72 336.5K
10:49 52,019.52 52,025.44 51,980.21 51,981.22 322.4K
10:50 51,980.18 52,018.03 51,975.18 52,018.03 99.7K
10:51 52,015.83 52,032.70 52,015.83 52,031.70 85.1K
10:52 52,033.20 52,044.97 52,032.62 52,041.91 226.5K
10:53 52,042.43 52,065.82 52,041.31 52,060.95 212.8K
10:54 52,060.47 52,095.06 52,056.71 52,087.70 755.7K
10:55 52,086.69 52,087.33 52,061.55 52,065.27 79.5K
10:56 52,070.05 52,089.34 52,070.05 52,081.01 93.2K
10:57 52,077.06 52,081.07 52,066.35 52,066.35 256.5K
10:58 52,081.01 52,081.17 52,012.22 52,018.73 495.9K
10:59 52,027.63 52,060.69 52,027.63 52,060.69 694.1K
11:00 52,064.10 52,071.93 52,064.10 52,067.13 474.0K
11:01 52,067.25 52,108.89 52,062.09 52,093.18 744.1K
11:02 52,099.82 52,104.42 52,085.37 52,090.94 603.0K
11:03 52,094.41 52,110.34 52,085.60 52,103.70 111.3K
11:04 52,105.56 52,113.25 52,085.70 52,109.38 402.5K
11:05 52,111.25 52,133.54 52,103.01 52,132.96 375.4K
11:06 52,140.95 52,147.22 52,136.34 52,143.04 312.0K
11:07 52,143.21 52,154.12 52,141.42 52,145.03 168.9K
11:08 52,154.46 52,174.75 52,154.46 52,173.81 163.5K
11:09 52,175.77 52,190.74 52,158.88 52,175.88 95.0K
11:10 52,197.26 52,197.26 52,163.33 52,166.66 150.9K
11:11 52,175.41 52,189.29 52,175.40 52,177.17 209.5K
11:12 52,177.90 52,187.55 52,174.15 52,175.11 176.3K
11:13 52,169.48 52,176.81 52,155.36 52,166.35 200.0K
11:14 52,165.70 52,165.70 52,134.17 52,147.76 98.1K
11:15 52,149.51 52,149.51 52,127.77 52,127.77 149.2K
11:16 52,130.05 52,153.36 52,121.07 52,153.36 885.2K
11:17 52,153.57 52,153.57 52,130.54 52,147.60 317.0K
11:18 52,159.42 52,159.42 52,139.77 52,139.77 235.6K
11:19 52,137.51 52,141.02 52,081.39 52,098.82 661.4K
11:20 52,103.99 52,116.90 52,099.37 52,113.18 598.0K
11:21 52,110.35 52,110.35 52,096.77 52,109.28 7,133.1K
11:22 52,108.68 52,111.43 52,088.31 52,109.73 745.0K
11:23 52,117.75 52,122.36 52,095.50 52,104.41 165.1K
11:24 52,111.72 52,126.04 52,104.67 52,118.71 276.6K
11:25 52,120.56 52,128.55 52,107.28 52,113.87 291.5K
11:26 52,113.66 52,130.10 52,106.55 52,106.55 135.5K
11:27 52,112.48 52,120.84 52,104.13 52,117.74 78.1K
11:28 52,121.32 52,121.32 52,103.54 52,113.07 1,512.1K
11:29 52,118.16 52,128.63 52,112.63 52,128.63 432.2K
11:30 52,127.39 52,151.06 52,124.64 52,151.06 278.9K
11:31 52,156.38 52,180.41 52,150.47 52,154.61 373.5K
11:32 52,156.83 52,156.83 52,143.37 52,152.79 177.9K
11:33 52,162.72 52,166.28 52,153.14 52,166.28 290.9K
11:34 52,168.42 52,177.73 52,163.63 52,173.38 263.2K
11:35 52,175.96 52,205.36 52,175.96 52,199.04 226.7K
11:36 52,199.62 52,204.05 52,197.76 52,200.35 365.0K
11:37 52,198.84 52,209.24 52,192.38 52,192.38 176.8K
11:38 52,194.02 52,204.24 52,191.09 52,203.57 212.4K
11:39 52,203.27 52,228.10 52,200.21 52,226.87 128.2K
11:40 52,220.56 52,242.90 52,220.56 52,237.52 147.0K
11:41 52,237.78 52,253.45 52,235.61 52,253.45 152.7K
11:42 52,256.38 52,256.38 52,237.54 52,246.98 170.1K
11:43 52,246.68 52,256.58 52,243.57 52,247.81 131.4K
11:44 52,250.58 52,257.17 52,242.49 52,244.09 164.8K
11:45 52,239.35 52,248.06 52,229.34 52,233.61 154.7K
11:46 52,239.67 52,262.64 52,239.67 52,253.13 125.6K
11:47 52,251.68 52,252.95 52,211.82 52,220.55 768.6K
11:48 52,220.93 52,236.23 52,214.95 52,229.70 177.5K
11:49 52,228.27 52,268.30 52,224.60 52,265.57 176.3K
11:50 52,266.51 52,301.32 52,263.88 52,292.00 326.8K
11:51 52,294.38 52,300.92 52,255.78 52,257.26 253.8K
11:52 52,267.27 52,267.27 52,212.01 52,223.36 373.2K
11:53 52,225.58 52,225.58 52,174.80 52,174.80 260.3K
11:54 52,178.19 52,192.55 52,171.90 52,192.55 547.1K
11:55 52,184.82 52,204.00 52,181.78 52,194.44 460.0K
11:56 52,192.05 52,201.52 52,164.52 52,175.52 250.6K
11:57 52,174.68 52,212.83 52,173.21 52,206.20 97.2K
11:58 52,203.94 52,220.28 52,194.57 52,213.85 495.6K
11:59 52,211.79 52,215.13 52,196.75 52,198.91 496.0K
12:00 52,206.05 52,221.32 52,199.89 52,214.65 280.9K
12:01 52,215.53 52,250.47 52,212.96 52,242.05 407.5K
12:02 52,247.37 52,277.97 52,245.95 52,273.64 286.7K
12:03 52,275.41 52,282.99 52,250.62 52,282.99 599.9K
12:04 52,276.91 52,281.13 52,264.53 52,269.54 293.2K
12:05 52,274.48 52,275.74 52,259.75 52,270.20 478.2K
12:06 52,265.49 52,268.74 52,245.87 52,250.26 261.1K
12:07 52,249.77 52,261.68 52,249.65 52,257.05 97.7K
12:08 52,250.23 52,259.85 52,240.14 52,251.90 200.7K
12:09 52,252.41 52,252.41 52,235.27 52,243.36 236.2K
12:10 52,255.79 52,266.12 52,244.79 52,257.78 254.3K
12:11 52,250.78 52,286.48 52,248.01 52,286.48 301.6K
12:12 52,280.36 52,280.36 52,255.95 52,260.92 179.0K
12:13 52,261.60 52,266.58 52,230.65 52,250.01 424.3K
12:14 52,258.94 52,265.57 52,245.38 52,263.37 679.4K
12:15 52,270.74 52,270.74 52,245.13 52,251.19 244.3K
12:16 52,256.98 52,285.58 52,256.98 52,273.67 222.4K
12:17 52,273.59 52,344.71 52,266.84 52,344.71 503.7K
12:18 52,343.53 52,382.37 52,336.08 52,382.37 348.4K
12:19 52,381.35 52,387.59 52,365.07 52,377.81 1,624.5K
12:20 52,380.72 52,398.09 52,379.81 52,386.13 221.1K
12:21 52,385.20 52,394.12 52,374.88 52,374.88 162.5K
12:22 52,371.18 52,382.32 52,366.97 52,381.18 369.8K
12:23 52,381.87 52,386.72 52,368.48 52,386.72 152.6K
12:24 52,383.11 52,383.11 52,353.70 52,360.23 268.3K
12:25 52,348.27 52,357.90 52,348.01 52,356.06 174.3K
12:26 52,344.50 52,351.93 52,340.48 52,346.15 360.8K
12:27 52,341.89 52,356.70 52,340.22 52,350.29 165.5K
12:28 52,349.68 52,350.38 52,309.51 52,330.46 274.5K
12:29 52,332.75 52,339.49 52,314.14 52,339.49 211.1K
12:30 52,332.71 52,361.02 52,329.98 52,355.10 181.5K
12:31 52,354.62 52,362.72 52,344.25 52,350.69 148.7K
12:32 52,348.85 52,361.33 52,341.47 52,346.03 241.7K
12:33 52,348.07 52,355.58 52,331.22 52,331.22 188.7K
12:34 52,335.31 52,372.43 52,335.31 52,366.21 303.8K
12:35 52,368.97 52,393.47 52,360.49 52,385.88 162.7K
12:36 52,383.25 52,396.70 52,379.19 52,379.19 242.3K
12:37 52,382.34 52,411.00 52,373.79 52,410.28 250.2K
12:38 52,409.92 52,434.20 52,405.64 52,434.20 141.7K
12:39 52,436.80 52,437.28 52,417.43 52,418.44 192.2K
12:40 52,416.38 52,416.38 52,395.19 52,405.01 273.0K
12:41 52,401.21 52,401.21 52,391.40 52,392.18 204.5K
12:42 52,391.41 52,392.15 52,374.90 52,375.61 366.4K
12:43 52,377.00 52,388.72 52,371.30 52,388.40 148.3K
12:44 52,387.06 52,389.36 52,368.30 52,369.29 125.8K
12:45 52,362.38 52,385.53 52,361.77 52,380.87 218.4K
12:46 52,380.76 52,388.56 52,365.72 52,367.29 235.9K
12:47 52,361.19 52,367.59 52,341.56 52,344.91 215.3K
12:48 52,341.43 52,341.85 52,333.41 52,334.32 141.4K
12:49 52,331.31 52,334.17 52,312.03 52,315.32 250.4K
12:50 52,311.41 52,312.79 52,300.14 52,312.79 229.4K
12:51 52,305.11 52,311.89 52,296.68 52,297.70 160.9K
12:52 52,294.61 52,295.85 52,283.84 52,288.59 197.7K
12:53 52,292.13 52,309.88 52,286.78 52,308.96 259.7K
12:54 52,309.80 52,324.87 52,309.43 52,318.56 148.4K
12:55 52,318.59 52,328.41 52,313.14 52,328.41 289.1K
12:56 52,325.76 52,358.43 52,325.76 52,350.32 386.3K
12:57 52,348.72 52,359.58 52,345.13 52,353.21 264.3K
12:58 52,352.31 52,376.12 52,352.31 52,376.12 145.7K
12:59 52,373.36 52,390.73 52,371.07 52,375.86 231.0K
13:00 52,378.31 52,392.42 52,377.97 52,391.03 183.0K
13:01 52,395.90 52,406.47 52,385.52 52,404.76 119.8K
13:02 52,401.58 52,402.45 52,393.07 52,393.07 139.8K
13:03 52,390.22 52,402.28 52,366.10 52,380.12 253.7K
13:04 52,373.47 52,385.98 52,373.47 52,379.47 324.5K
13:05 52,375.83 52,399.02 52,375.83 52,398.39 145.3K
13:06 52,399.11 52,418.84 52,398.59 52,403.18 350.9K
13:07 52,400.28 52,400.28 52,374.76 52,377.29 1,032.3K
13:08 52,383.81 52,383.81 52,360.80 52,371.69 593.1K
13:09 52,376.01 52,377.97 52,362.49 52,363.85 236.8K
13:10 52,367.38 52,376.05 52,354.19 52,373.72 261.8K
13:11 52,368.23 52,394.43 52,368.23 52,380.26 168.8K
13:12 52,380.29 52,380.62 52,362.66 52,374.30 214.9K
13:13 52,371.97 52,383.77 52,368.21 52,375.46 182.1K
13:14 52,379.10 52,379.10 52,360.98 52,365.37 231.3K
13:15 52,366.08 52,381.22 52,354.42 52,381.22 437.1K
13:16 52,385.95 52,403.22 52,384.84 52,403.22 153.4K
13:17 52,396.57 52,404.00 52,393.93 52,403.15 133.3K
13:18 52,413.03 52,431.19 52,413.03 52,431.19 140.5K
13:19 52,428.13 52,441.76 52,424.08 52,424.40 323.1K
13:20 52,425.22 52,437.68 52,415.70 52,429.72 113.8K
13:21 52,425.63 52,432.44 52,413.06 52,431.20 144.4K
13:22 52,436.42 52,451.09 52,424.78 52,428.72 121.2K
13:23 52,428.77 52,442.29 52,422.85 52,424.86 275.7K
13:24 52,423.05 52,441.64 52,417.56 52,417.56 205.2K
13:25 52,416.62 52,422.33 52,407.01 52,417.18 485.2K
13:26 52,426.03 52,431.91 52,415.91 52,422.41 227.6K
13:27 52,422.44 52,439.63 52,417.21 52,420.83 291.7K
13:28 52,422.33 52,434.67 52,420.63 52,420.63 229.7K
13:29 52,421.67 52,433.93 52,421.51 52,430.10 150.8K
13:30 52,428.74 52,445.00 52,412.56 52,412.56 383.1K
13:31 52,420.88 52,437.47 52,419.35 52,419.35 263.5K
13:32 52,419.95 52,429.11 52,407.25 52,407.87 798.5K
13:33 52,408.05 52,412.93 52,397.92 52,404.97 192.4K
13:34 52,411.52 52,455.45 52,401.89 52,449.46 245.3K
13:35 52,444.88 52,465.80 52,438.35 52,465.80 248.4K
13:36 52,463.34 52,464.49 52,418.48 52,418.48 519.6K
13:37 52,417.60 52,435.91 52,414.85 52,418.02 421.1K
13:38 52,417.26 52,430.34 52,417.26 52,419.48 167.5K
13:39 52,419.51 52,439.33 52,417.82 52,434.85 216.4K
13:40 52,437.12 52,449.53 52,424.14 52,442.49 326.8K
13:41 52,442.77 52,443.24 52,432.43 52,435.75 115.3K
13:42 52,435.85 52,435.85 52,418.74 52,420.99 724.6K
13:43 52,418.81 52,425.01 52,402.80 52,402.80 167.5K
13:44 52,399.14 52,402.09 52,389.78 52,393.10 159.7K
13:45 52,387.70 52,407.02 52,385.11 52,403.06 419.8K
13:46 52,401.70 52,443.88 52,400.37 52,442.74 311.8K
13:47 52,443.81 52,446.48 52,422.70 52,427.78 675.2K
13:48 52,430.58 52,440.74 52,420.65 52,428.99 214.5K
13:49 52,431.46 52,433.35 52,421.65 52,427.23 161.6K
13:50 52,427.71 52,437.21 52,410.44 52,412.38 176.3K
13:51 52,428.22 52,431.19 52,419.30 52,430.80 244.5K
13:52 52,426.42 52,445.52 52,425.07 52,439.17 166.8K
13:53 52,438.28 52,447.83 52,426.51 52,443.39 155.0K
13:54 52,441.30 52,452.08 52,436.14 52,445.59 348.7K
13:55 52,438.06 52,469.92 52,436.06 52,465.77 224.4K
13:56 52,468.79 52,478.06 52,462.22 52,462.97 240.4K
13:57 52,471.72 52,471.72 52,423.61 52,426.06 415.0K
13:58 52,429.27 52,431.42 52,412.36 52,413.62 328.6K
13:59 52,414.02 52,448.31 52,404.13 52,411.57 542.5K
14:00 52,410.90 52,416.94 52,391.66 52,410.79 150.4K
14:01 52,404.46 52,404.46 52,361.27 52,373.12 529.4K
14:02 52,366.46 52,384.20 52,352.97 52,367.24 419.0K
14:03 52,372.21 52,400.25 52,367.11 52,373.71 447.8K
14:04 52,373.86 52,404.59 52,366.49 52,396.43 395.2K
14:05 52,397.00 52,397.00 52,370.62 52,375.88 394.6K
14:06 52,372.16 52,391.34 52,363.14 52,363.14 443.2K
14:07 52,365.86 52,367.53 52,331.94 52,340.06 475.9K
14:08 52,354.87 52,369.11 52,343.44 52,360.54 654.4K
14:09 52,360.62 52,368.77 52,346.35 52,366.15 919.5K
14:10 52,364.41 52,399.51 52,361.49 52,398.03 361.9K
14:11 52,400.85 52,404.01 52,377.67 52,395.64 295.7K
14:12 52,401.67 52,452.25 52,401.67 52,452.25 298.6K
14:13 52,452.31 52,477.99 52,434.93 52,434.93 346.6K
14:14 52,452.34 52,452.34 52,417.98 52,424.92 573.7K
14:15 52,420.74 52,422.90 52,393.93 52,397.59 441.5K
14:16 52,393.99 52,398.21 52,389.67 52,397.26 237.4K
14:17 52,394.26 52,401.12 52,387.95 52,392.46 160.4K
14:18 52,394.22 52,403.07 52,389.28 52,397.95 239.6K
14:19 52,396.53 52,397.29 52,358.46 52,358.46 310.1K
14:20 52,365.00 52,370.71 52,352.57 52,366.38 548.2K
14:21 52,371.50 52,383.12 52,349.99 52,380.88 242.2K
14:22 52,380.31 52,412.15 52,375.03 52,412.15 312.9K
14:23 52,415.25 52,440.92 52,408.85 52,440.92 318.0K
14:24 52,443.19 52,470.60 52,443.19 52,470.60 203.6K
14:25 52,472.35 52,525.51 52,472.35 52,515.83 366.6K
14:26 52,515.73 52,535.74 52,509.78 52,518.92 763.6K
14:27 52,516.57 52,517.32 52,462.89 52,463.99 409.0K
14:28 52,470.23 52,485.99 52,463.06 52,465.64 372.6K
14:29 52,479.40 52,479.40 52,457.94 52,470.44 309.9K
14:30 52,473.12 52,490.36 52,473.12 52,490.36 201.6K
14:31 52,491.52 52,528.58 52,491.20 52,528.58 392.8K
14:32 52,526.73 52,547.51 52,526.73 52,547.51 467.0K
14:33 52,550.82 52,559.69 52,544.01 52,547.11 615.4K
14:34 52,541.62 52,550.41 52,527.18 52,548.94 1,145.2K
14:35 52,550.07 52,561.46 52,538.49 52,543.63 1,353.0K
14:36 52,548.19 52,568.76 52,543.53 52,557.52 659.1K
14:37 52,563.80 52,621.83 52,563.80 52,621.83 539.3K
14:38 52,611.68 52,615.00 52,579.79 52,605.36 836.3K
14:39 52,608.37 52,608.37 52,576.02 52,599.37 746.5K
14:40 52,598.34 52,599.47 52,575.01 52,590.83 1,431.3K
14:41 52,584.53 52,587.45 52,564.00 52,580.06 1,818.0K
14:42 52,585.97 52,598.42 52,573.32 52,590.44 1,376.7K
14:43 52,597.05 52,608.55 52,578.19 52,608.55 1,812.4K
14:44 52,608.25 52,622.82 52,603.28 52,621.37 992.1K
14:45 52,633.31 52,647.28 52,622.75 52,633.48 2,517.2K
14:46 52,642.78 52,656.75 52,635.28 52,636.38 1,736.7K
14:47 52,637.52 52,643.78 52,626.30 52,643.78 1,419.1K
14:48 52,633.79 52,649.20 52,628.62 52,645.72 1,307.4K
14:49 52,643.03 52,664.26 52,635.21 52,658.13 1,591.6K
14:50 52,659.24 52,689.29 52,659.24 52,680.54 3,858.4K
14:51 52,681.24 52,691.62 52,675.81 52,676.41 4,324.2K
14:52 52,675.72 52,692.79 52,675.71 52,678.40 3,814.7K
14:53 52,681.57 52,687.52 52,678.11 52,686.85 2,417.3K
14:54 52,689.70 52,690.14 52,675.46 52,686.27 2,762.4K
14:55 52,684.51 52,694.47 52,678.57 52,690.70 3,157.9K
14:56 52,695.88 52,718.07 52,685.27 52,714.81 3,820.4K
14:57 52,716.69 52,743.64 52,716.69 52,741.30 3,353.5K
14:58 52,746.27 52,753.04 52,725.71 52,750.33 3,336.8K
14:59 52,748.25 52,773.03 52,715.70 52,751.62 94,935.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available