S&P/BMV IPC

MXX
🏛️ mexico →
60,538.46
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 52,666.51 52,861.72 52,666.51 52,861.72 387.0K
08:31 52,868.78 52,903.32 52,841.68 52,882.19 387.0K
08:32 52,882.07 52,918.09 52,836.02 52,875.90 214.5K
08:33 52,875.90 52,887.91 52,829.98 52,887.83 114.9K
08:34 52,892.24 52,897.23 52,857.82 52,897.23 86.1K
08:35 52,909.27 52,937.01 52,882.84 52,886.55 57.2K
08:36 52,885.02 52,920.89 52,885.02 52,918.86 31.7K
08:37 52,907.34 52,913.38 52,890.58 52,900.60 108.9K
08:38 52,909.95 52,909.95 52,872.76 52,885.81 64.8K
08:39 52,874.39 52,953.86 52,871.78 52,953.86 38.6K
08:40 52,952.54 52,955.76 52,845.25 52,878.21 159.4K
08:41 52,881.66 52,887.27 52,817.27 52,842.87 96.6K
08:42 52,853.42 52,902.53 52,846.18 52,900.21 30.3K
08:43 52,893.08 52,905.99 52,845.95 52,859.49 162.0K
08:44 52,856.44 52,871.23 52,796.43 52,796.71 208.7K
08:45 52,795.61 52,824.66 52,792.27 52,824.24 304.1K
08:46 52,823.40 52,884.47 52,823.40 52,884.47 92.2K
08:47 52,889.05 52,889.05 52,785.33 52,837.66 162.1K
08:48 52,838.89 52,853.87 52,828.48 52,846.98 149.6K
08:49 52,848.46 52,861.88 52,769.26 52,775.82 481.0K
08:50 52,780.84 52,821.62 52,780.84 52,791.71 116.7K
08:51 52,791.71 52,812.50 52,779.75 52,811.60 119.9K
08:52 52,811.31 52,819.55 52,787.21 52,801.46 35.9K
08:53 52,801.43 52,824.81 52,801.43 52,811.07 236.7K
08:54 52,820.46 52,831.80 52,808.81 52,810.90 276.2K
08:55 52,806.16 52,821.08 52,785.23 52,792.65 206.2K
08:56 52,806.57 52,820.13 52,798.31 52,820.13 69.5K
08:57 52,822.06 52,832.65 52,820.38 52,824.66 31.4K
08:58 52,829.16 52,831.03 52,723.31 52,734.76 175.5K
08:59 52,736.09 52,761.71 52,736.09 52,753.68 47.2K
09:00 52,752.16 52,752.16 52,612.00 52,684.98 299.9K
09:01 52,679.83 52,692.99 52,658.89 52,658.89 110.7K
09:02 52,660.12 52,730.98 52,660.12 52,710.93 120.5K
09:03 52,706.22 52,747.19 52,698.01 52,739.89 159.1K
09:04 52,735.68 52,794.69 52,735.68 52,794.69 233.7K
09:05 52,800.10 52,810.11 52,745.61 52,784.89 943.6K
09:06 52,787.80 52,799.84 52,773.38 52,789.13 198.9K
09:07 52,801.67 52,827.57 52,797.07 52,808.75 293.8K
09:08 52,813.60 52,819.58 52,785.04 52,810.64 341.8K
09:09 52,813.40 52,826.29 52,803.84 52,815.37 76.7K
09:10 52,805.38 52,818.06 52,802.45 52,810.35 68.7K
09:11 52,808.40 52,830.31 52,807.68 52,830.12 74.3K
09:12 52,827.21 52,827.21 52,757.36 52,757.36 206.0K
09:13 52,761.44 52,768.92 52,752.34 52,768.92 28.1K
09:14 52,762.53 52,782.69 52,761.48 52,773.28 146.6K
09:15 52,776.79 52,778.23 52,763.71 52,772.59 78.5K
09:16 52,765.10 52,766.98 52,742.58 52,742.58 59.4K
09:17 52,739.61 52,744.19 52,726.51 52,740.69 69.7K
09:18 52,743.88 52,757.16 52,736.65 52,749.64 85.8K
09:19 52,740.05 52,752.50 52,730.92 52,752.50 204.0K
09:20 52,754.82 52,770.71 52,753.51 52,768.89 46.7K
09:21 52,772.79 52,790.24 52,722.76 52,751.38 221.4K
09:22 52,751.38 52,753.60 52,736.04 52,748.56 54.4K
09:23 52,751.18 52,781.14 52,748.37 52,768.27 96.4K
09:24 52,762.09 52,773.31 52,732.78 52,736.44 130.7K
09:25 52,740.54 52,748.84 52,732.43 52,743.96 117.5K
09:26 52,725.92 52,737.81 52,724.80 52,731.28 106.8K
09:27 52,731.10 52,736.53 52,713.85 52,725.84 44.7K
09:28 52,726.21 52,752.92 52,721.66 52,752.92 214.4K
09:29 52,748.95 52,757.10 52,741.62 52,747.19 82.9K
09:30 52,743.58 52,760.68 52,738.76 52,760.20 107.5K
09:31 52,757.63 52,757.63 52,744.83 52,745.37 125.4K
09:32 52,751.51 52,774.56 52,751.11 52,767.30 143.4K
09:33 52,767.49 52,774.89 52,733.04 52,750.90 179.5K
09:34 52,751.57 52,781.85 52,751.26 52,781.85 416.0K
09:35 52,779.18 52,799.26 52,772.06 52,799.26 72.5K
09:36 52,798.56 52,798.56 52,761.99 52,780.23 190.5K
09:37 52,780.01 52,784.52 52,776.29 52,778.11 29.6K
09:38 52,780.74 52,789.60 52,771.20 52,785.92 91.6K
09:39 52,783.05 52,785.66 52,774.24 52,775.12 102.1K
09:40 52,769.18 52,779.94 52,769.18 52,777.86 103.9K
09:41 52,784.23 52,808.64 52,784.23 52,805.13 33.0K
09:42 52,796.75 52,814.33 52,796.75 52,814.33 57.4K
09:43 52,814.69 52,814.69 52,805.35 52,808.49 39.8K
09:44 52,810.65 52,812.00 52,800.32 52,807.43 8,288.9K
09:45 52,807.04 52,815.34 52,805.66 52,808.26 130.0K
09:46 52,809.74 52,811.52 52,802.56 52,809.82 54.8K
09:47 52,812.10 52,819.40 52,804.00 52,815.21 266.6K
09:48 52,815.27 52,816.18 52,801.27 52,801.27 140.9K
09:49 52,803.94 52,806.04 52,778.84 52,783.69 119.0K
09:50 52,783.83 52,787.18 52,769.84 52,787.18 96.2K
09:51 52,787.08 52,787.08 52,766.49 52,781.95 103.3K
09:52 52,781.95 52,784.70 52,771.21 52,775.52 153.1K
09:53 52,778.35 52,781.35 52,758.22 52,777.63 106.1K
09:54 52,779.03 52,779.39 52,718.64 52,725.76 455.7K
09:55 52,721.47 52,731.22 52,679.14 52,684.58 517.2K
09:56 52,677.17 52,704.48 52,671.78 52,671.78 626.9K
09:57 52,665.61 52,704.87 52,665.00 52,684.31 865.1K
09:58 52,687.55 52,691.77 52,667.91 52,667.91 205.7K
09:59 52,669.40 52,674.18 52,661.11 52,667.86 209.9K
10:00 52,662.05 52,677.87 52,651.16 52,665.54 150.0K
10:01 52,663.20 52,696.80 52,663.20 52,693.17 169.2K
10:02 52,687.59 52,715.76 52,684.89 52,709.36 125.6K
10:03 52,708.84 52,708.84 52,692.07 52,696.22 117.2K
10:04 52,694.46 52,711.50 52,693.11 52,711.50 109.8K
10:05 52,708.82 52,712.96 52,701.35 52,712.96 122.8K
10:06 52,710.35 52,725.53 52,708.26 52,722.02 136.7K
10:07 52,724.79 52,737.81 52,710.06 52,721.25 142.4K
10:08 52,721.67 52,731.16 52,715.39 52,716.78 84.7K
10:09 52,716.67 52,720.98 52,710.87 52,720.98 76.1K
10:10 52,723.82 52,725.46 52,688.32 52,703.17 220.0K
10:11 52,699.65 52,702.12 52,690.50 52,694.19 82.1K
10:12 52,699.82 52,703.04 52,687.71 52,699.43 111.6K
10:13 52,699.57 52,703.53 52,687.76 52,687.76 104.9K
10:14 52,688.32 52,699.26 52,686.30 52,699.26 94.1K
10:15 52,699.08 52,705.86 52,684.11 52,705.86 76.4K
10:16 52,703.44 52,711.51 52,696.73 52,711.35 172.6K
10:17 52,711.80 52,722.03 52,706.38 52,714.75 89.7K
10:18 52,714.59 52,756.27 52,711.65 52,752.46 263.9K
10:19 52,753.19 52,760.35 52,744.62 52,756.12 114.5K
10:20 52,756.68 52,763.08 52,752.85 52,760.35 138.5K
10:21 52,761.54 52,770.77 52,761.06 52,768.39 100.1K
10:22 52,771.61 52,777.67 52,751.49 52,752.74 314.5K
10:23 52,753.71 52,758.76 52,743.99 52,751.19 613.5K
10:24 52,752.48 52,768.10 52,747.56 52,768.10 135.1K
10:25 52,767.52 52,773.79 52,766.46 52,769.24 53.1K
10:26 52,756.92 52,767.91 52,751.10 52,767.91 55.4K
10:27 52,763.67 52,772.53 52,756.82 52,765.27 158.4K
10:28 52,763.13 52,771.81 52,756.09 52,762.83 247.5K
10:29 52,766.03 52,768.74 52,756.11 52,756.11 101.0K
10:30 52,757.36 52,757.41 52,741.38 52,747.37 46.7K
10:31 52,746.06 52,757.14 52,739.03 52,741.90 56.5K
10:32 52,745.38 52,758.38 52,741.88 52,750.50 176.5K
10:33 52,755.73 52,766.81 52,740.88 52,766.81 124.3K
10:34 52,766.81 52,782.39 52,762.34 52,774.10 380.7K
10:35 52,773.99 52,773.99 52,755.00 52,755.22 72.7K
10:36 52,751.86 52,760.73 52,748.65 52,758.81 128.7K
10:37 52,756.37 52,756.37 52,734.91 52,734.91 265.0K
10:38 52,732.02 52,744.27 52,732.02 52,737.60 144.8K
10:39 52,737.45 52,757.28 52,735.25 52,753.84 109.0K
10:40 52,755.64 52,767.55 52,753.76 52,758.08 79.7K
10:41 52,759.05 52,772.01 52,755.03 52,771.10 299.8K
10:42 52,771.04 52,771.04 52,761.84 52,764.60 80.1K
10:43 52,762.31 52,766.13 52,753.60 52,753.60 207.8K
10:44 52,756.89 52,756.89 52,705.24 52,709.58 181.7K
10:45 52,711.89 52,732.31 52,711.89 52,726.14 108.4K
10:46 52,728.65 52,741.44 52,726.76 52,731.31 106.9K
10:47 52,729.50 52,731.26 52,721.87 52,727.18 100.8K
10:48 52,727.00 52,727.00 52,694.36 52,694.36 238.9K
10:49 52,696.97 52,696.97 52,680.47 52,682.24 72.3K
10:50 52,680.25 52,682.93 52,675.79 52,682.23 255.8K
10:51 52,684.43 52,686.56 52,678.41 52,684.40 64.9K
10:52 52,685.99 52,689.07 52,681.66 52,686.42 139.7K
10:53 52,685.59 52,700.96 52,685.59 52,697.20 112.9K
10:54 52,697.24 52,704.85 52,690.37 52,702.01 104.4K
10:55 52,705.45 52,707.45 52,701.07 52,702.94 159.4K
10:56 52,703.15 52,706.80 52,698.28 52,703.31 74.8K
10:57 52,700.16 52,713.45 52,691.70 52,708.01 249.8K
10:58 52,713.10 52,725.67 52,706.54 52,720.87 88.6K
10:59 52,723.97 52,725.50 52,697.84 52,707.85 344.3K
11:00 52,707.85 52,709.25 52,698.05 52,702.39 106.0K
11:01 52,704.51 52,706.47 52,683.36 52,683.40 102.3K
11:02 52,683.77 52,698.58 52,680.94 52,685.22 156.9K
11:03 52,685.10 52,688.77 52,680.05 52,680.53 42.3K
11:04 52,680.96 52,691.09 52,680.83 52,681.13 67.1K
11:05 52,682.11 52,695.65 52,680.62 52,694.65 189.1K
11:06 52,690.90 52,712.68 52,690.90 52,712.68 116.5K
11:07 52,711.42 52,723.87 52,703.81 52,722.62 152.8K
11:08 52,723.45 52,725.10 52,705.10 52,705.10 149.3K
11:09 52,708.08 52,708.74 52,693.90 52,696.98 119.6K
11:10 52,697.53 52,700.86 52,684.83 52,690.59 138.1K
11:11 52,693.83 52,693.83 52,667.26 52,678.15 210.8K
11:12 52,677.64 52,683.21 52,673.53 52,683.21 88.4K
11:13 52,684.43 52,703.17 52,681.67 52,700.37 95.6K
11:14 52,705.15 52,705.15 52,689.99 52,693.23 75.3K
11:15 52,693.85 52,700.27 52,690.12 52,690.12 87.3K
11:16 52,693.13 52,697.33 52,685.73 52,694.11 139.6K
11:17 52,694.19 52,707.09 52,689.93 52,704.80 95.3K
11:18 52,702.66 52,702.66 52,669.74 52,669.74 214.7K
11:19 52,672.82 52,701.91 52,671.03 52,694.08 57.9K
11:20 52,694.61 52,704.72 52,692.30 52,702.82 579.3K
11:21 52,702.42 52,709.08 52,691.20 52,709.08 401.9K
11:22 52,707.43 52,715.87 52,701.45 52,708.70 111.2K
11:23 52,707.56 52,708.32 52,696.01 52,696.01 78.3K
11:24 52,684.92 52,690.63 52,676.28 52,684.64 114.0K
11:25 52,684.97 52,687.92 52,675.69 52,683.10 256.8K
11:26 52,679.21 52,681.12 52,665.57 52,670.15 124.6K
11:27 52,667.59 52,670.44 52,663.28 52,663.61 127.3K
11:28 52,665.85 52,671.03 52,646.57 52,646.57 121.1K
11:29 52,649.04 52,654.20 52,632.83 52,639.52 202.4K
11:30 52,648.07 52,653.82 52,642.18 52,646.00 170.5K
11:31 52,646.06 52,656.93 52,645.55 52,648.57 125.1K
11:32 52,649.65 52,653.82 52,647.60 52,652.86 173.1K
11:33 52,652.42 52,657.35 52,646.33 52,653.65 138.1K
11:34 52,650.55 52,656.29 52,645.41 52,655.98 70.9K
11:35 52,655.25 52,655.25 52,645.16 52,648.20 58.1K
11:36 52,648.33 52,650.50 52,643.34 52,645.34 76.2K
11:37 52,648.27 52,659.05 52,644.99 52,658.44 117.1K
11:38 52,658.70 52,667.40 52,649.98 52,659.87 86.3K
11:39 52,659.80 52,674.90 52,657.75 52,674.48 345.8K
11:40 52,674.97 52,683.61 52,674.97 52,678.86 124.6K
11:41 52,681.81 52,681.81 52,671.97 52,674.71 73.1K
11:42 52,680.00 52,681.67 52,674.15 52,680.96 159.5K
11:43 52,677.74 52,683.02 52,673.61 52,683.02 92.1K
11:44 52,683.46 52,691.79 52,677.52 52,687.43 40.0K
11:45 52,688.27 52,697.23 52,685.12 52,693.79 73.9K
11:46 52,696.89 52,699.06 52,684.17 52,684.68 159.1K
11:47 52,684.67 52,684.67 52,665.80 52,677.29 62.6K
11:48 52,679.06 52,693.59 52,679.06 52,690.61 129.2K
11:49 52,694.82 52,700.86 52,691.73 52,695.39 154.8K
11:50 52,694.51 52,698.69 52,689.60 52,693.63 82.5K
11:51 52,697.29 52,700.83 52,695.51 52,697.53 300.1K
11:52 52,694.70 52,710.74 52,694.70 52,710.20 247.8K
11:53 52,704.54 52,711.93 52,696.32 52,707.41 106.2K
11:54 52,707.22 52,712.22 52,700.94 52,700.94 299.9K
11:55 52,702.83 52,703.46 52,681.98 52,694.56 178.1K
11:56 52,691.91 52,696.57 52,682.88 52,685.88 68.1K
11:57 52,690.90 52,693.30 52,684.61 52,684.61 91.5K
11:58 52,687.01 52,694.45 52,687.01 52,688.13 47.7K
11:59 52,682.29 52,689.31 52,659.06 52,671.06 133.9K
12:00 52,663.07 52,665.93 52,653.50 52,655.16 68.2K
12:01 52,653.69 52,676.89 52,653.69 52,673.91 90.6K
12:02 52,672.40 52,681.77 52,671.30 52,672.65 46.0K
12:03 52,669.12 52,681.68 52,666.34 52,681.68 119.1K
12:04 52,681.68 52,696.66 52,676.96 52,692.53 91.9K
12:05 52,690.12 52,694.85 52,689.70 52,693.29 82.6K
12:06 52,692.92 52,717.57 52,689.54 52,715.22 99.9K
12:07 52,714.69 52,714.69 52,696.31 52,696.31 127.8K
12:08 52,709.26 52,709.26 52,690.85 52,693.34 58.0K
12:09 52,693.23 52,696.31 52,688.76 52,692.50 97.9K
12:10 52,705.56 52,708.36 52,698.46 52,700.04 114.8K
12:11 52,703.01 52,712.30 52,700.42 52,704.74 255.0K
12:12 52,701.96 52,713.45 52,701.80 52,703.12 207.0K
12:13 52,702.21 52,715.11 52,701.60 52,714.13 129.0K
12:14 52,715.03 52,742.49 52,708.83 52,739.52 103.1K
12:15 52,740.28 52,741.20 52,728.59 52,741.20 147.4K
12:16 52,740.29 52,742.47 52,735.10 52,742.03 90.2K
12:17 52,742.21 52,746.05 52,736.59 52,739.73 199.7K
12:18 52,742.87 52,749.07 52,739.81 52,746.74 270.8K
12:19 52,745.07 52,752.02 52,739.45 52,747.73 118.2K
12:20 52,746.23 52,761.38 52,741.34 52,757.74 92.0K
12:21 52,757.74 52,761.50 52,753.46 52,753.46 161.7K
12:22 52,752.54 52,759.56 52,749.21 52,751.54 177.5K
12:23 52,752.79 52,760.78 52,746.74 52,751.13 108.2K
12:24 52,752.43 52,759.14 52,746.31 52,752.91 71.0K
12:25 52,756.25 52,756.26 52,748.78 52,752.59 371.0K
12:26 52,752.93 52,759.13 52,746.56 52,757.76 68.6K
12:27 52,754.42 52,754.46 52,728.55 52,738.11 154.6K
12:28 52,739.72 52,739.72 52,719.96 52,736.60 305.8K
12:29 52,734.52 52,744.80 52,734.52 52,742.95 79.9K
12:30 52,746.57 52,757.51 52,740.17 52,757.51 130.0K
12:31 52,760.80 52,760.80 52,735.61 52,744.21 96.3K
12:32 52,740.37 52,743.20 52,727.36 52,738.70 105.9K
12:33 52,738.87 52,752.23 52,734.19 52,752.23 86.6K
12:34 52,749.43 52,750.04 52,720.14 52,736.33 204.2K
12:35 52,737.02 52,746.17 52,735.80 52,741.60 54.6K
12:36 52,743.55 52,759.26 52,741.58 52,759.26 99.4K
12:37 52,758.93 52,759.64 52,753.88 52,758.50 227.3K
12:38 52,757.15 52,776.95 52,747.61 52,765.00 106.8K
12:39 52,766.00 52,773.68 52,750.11 52,751.05 101.0K
12:40 52,749.50 52,754.00 52,741.86 52,743.18 122.1K
12:41 52,745.07 52,752.96 52,740.41 52,742.43 83.0K
12:42 52,740.02 52,742.58 52,731.03 52,735.64 67.7K
12:43 52,737.99 52,737.99 52,686.87 52,695.42 192.2K
12:44 52,693.76 52,699.67 52,682.47 52,697.19 84.1K
12:45 52,690.23 52,712.92 52,690.13 52,705.71 175.9K
12:46 52,700.19 52,700.91 52,689.04 52,691.49 145.8K
12:47 52,689.52 52,707.80 52,689.52 52,700.71 116.5K
12:48 52,703.41 52,705.01 52,693.96 52,703.71 103.1K
12:49 52,703.37 52,717.85 52,701.76 52,708.99 118.7K
12:50 52,705.35 52,712.77 52,700.46 52,708.60 160.9K
12:51 52,711.74 52,716.68 52,710.36 52,714.54 100.2K
12:52 52,715.80 52,719.74 52,711.08 52,715.40 126.3K
12:53 52,715.45 52,720.69 52,710.28 52,710.28 160.9K
12:54 52,719.84 52,732.84 52,716.69 52,732.84 107.2K
12:55 52,740.20 52,740.20 52,708.66 52,720.57 132.0K
12:56 52,723.39 52,732.95 52,718.28 52,724.97 142.3K
12:57 52,725.13 52,739.86 52,715.89 52,719.75 252.4K
12:58 52,718.32 52,722.81 52,715.88 52,718.84 194.0K
12:59 52,719.40 52,756.19 52,719.40 52,754.62 171.3K
13:00 52,751.21 52,751.21 52,722.50 52,738.80 254.2K
13:01 52,741.96 52,742.20 52,733.57 52,738.98 256.1K
13:02 52,744.92 52,744.92 52,732.68 52,736.56 118.0K
13:03 52,733.25 52,750.60 52,733.25 52,749.72 213.4K
13:04 52,747.27 52,770.36 52,746.95 52,767.98 267.7K
13:05 52,764.17 52,764.36 52,757.36 52,762.12 69.6K
13:06 52,758.98 52,765.92 52,757.47 52,759.31 115.1K
13:07 52,761.04 52,763.27 52,755.24 52,758.47 77.9K
13:08 52,757.84 52,767.93 52,757.84 52,767.27 108.7K
13:09 52,770.38 52,771.54 52,762.32 52,771.54 79.7K
13:10 52,771.77 52,778.27 52,766.83 52,770.55 87.6K
13:11 52,773.06 52,776.26 52,766.33 52,769.81 100.7K
13:12 52,772.59 52,787.39 52,772.03 52,778.73 175.1K
13:13 52,779.45 52,796.74 52,779.45 52,796.43 352.6K
13:14 52,799.35 52,809.18 52,796.74 52,799.73 164.7K
13:15 52,800.20 52,801.50 52,784.93 52,784.93 93.4K
13:16 52,782.91 52,790.24 52,776.68 52,776.68 87.4K
13:17 52,778.55 52,781.49 52,773.49 52,777.51 145.6K
13:18 52,777.44 52,778.67 52,769.17 52,769.17 150.2K
13:19 52,770.25 52,779.70 52,766.67 52,774.40 348.9K
13:20 52,778.36 52,802.16 52,778.36 52,797.52 231.5K
13:21 52,801.47 52,804.52 52,794.96 52,802.62 82.4K
13:22 52,803.74 52,804.36 52,792.99 52,795.43 70.5K
13:23 52,798.70 52,800.01 52,792.04 52,799.46 164.3K
13:24 52,797.95 52,807.15 52,796.78 52,805.98 131.9K
13:25 52,807.78 52,811.76 52,798.30 52,807.65 170.8K
13:26 52,809.62 52,828.12 52,804.01 52,828.12 88.3K
13:27 52,821.76 52,829.16 52,818.33 52,819.70 184.3K
13:28 52,826.32 52,826.81 52,807.59 52,807.59 68.2K
13:29 52,811.94 52,831.34 52,811.10 52,827.20 284.2K
13:30 52,827.02 52,827.83 52,810.79 52,810.79 191.8K
13:31 52,806.67 52,821.73 52,803.74 52,821.73 107.0K
13:32 52,819.01 52,819.01 52,805.27 52,814.30 792.5K
13:33 52,815.23 52,815.23 52,801.87 52,807.23 99.2K
13:34 52,806.83 52,819.73 52,806.83 52,818.55 564.3K
13:35 52,818.16 52,826.81 52,810.94 52,814.38 182.4K
13:36 52,815.60 52,819.66 52,810.41 52,817.71 73.6K
13:37 52,818.71 52,841.82 52,818.71 52,841.82 250.5K
13:38 52,847.60 52,857.20 52,845.75 52,854.39 80.8K
13:39 52,854.67 52,861.76 52,847.88 52,861.76 87.4K
13:40 52,862.45 52,865.47 52,850.19 52,865.47 113.8K
13:41 52,866.32 52,866.32 52,834.45 52,838.04 154.1K
13:42 52,839.64 52,839.64 52,825.14 52,825.14 128.7K
13:43 52,825.64 52,837.09 52,822.85 52,837.09 145.4K
13:44 52,847.74 52,847.74 52,831.05 52,839.79 166.4K
13:45 52,841.14 52,853.60 52,831.55 52,847.46 135.4K
13:46 52,847.64 52,854.43 52,834.97 52,843.74 150.4K
13:47 52,843.90 52,858.24 52,837.88 52,837.88 142.2K
13:48 52,852.50 52,867.52 52,852.48 52,867.52 123.5K
13:49 52,870.01 52,874.95 52,864.04 52,869.21 145.0K
13:50 52,872.08 52,872.08 52,854.14 52,860.13 242.0K
13:51 52,860.53 52,869.74 52,855.03 52,863.42 120.2K
13:52 52,866.25 52,881.12 52,866.25 52,880.26 78.0K
13:53 52,882.89 52,892.04 52,878.45 52,878.45 386.3K
13:54 52,880.35 52,889.60 52,880.35 52,889.60 83.6K
13:55 52,884.15 52,889.42 52,868.57 52,868.95 275.0K
13:56 52,863.15 52,867.57 52,857.29 52,867.57 172.2K
13:57 52,868.23 52,886.97 52,868.23 52,877.15 111.9K
13:58 52,876.47 52,883.38 52,866.67 52,866.67 292.3K
13:59 52,864.78 52,867.28 52,850.15 52,850.15 139.4K
14:00 52,850.00 52,855.56 52,840.05 52,854.14 402.8K
14:01 52,853.43 52,872.50 52,851.57 52,870.99 733.8K
14:02 52,876.91 52,876.91 52,860.69 52,871.55 177.1K
14:03 52,870.72 52,871.31 52,829.54 52,840.35 446.9K
14:04 52,834.47 52,849.56 52,832.17 52,832.17 429.6K
14:05 52,816.63 52,816.63 52,792.61 52,799.97 577.4K
14:06 52,801.16 52,814.98 52,801.16 52,808.34 437.6K
14:07 52,806.64 52,820.80 52,805.75 52,811.18 363.8K
14:08 52,809.41 52,819.15 52,806.49 52,817.17 340.0K
14:09 52,814.09 52,821.41 52,809.67 52,813.55 180.0K
14:10 52,812.95 52,830.70 52,812.95 52,825.54 163.8K
14:11 52,821.65 52,821.65 52,799.09 52,808.08 309.7K
14:12 52,807.48 52,814.26 52,794.76 52,799.07 294.3K
14:13 52,802.06 52,804.67 52,787.68 52,803.15 1,178.8K
14:14 52,799.58 52,811.52 52,799.58 52,805.30 110.9K
14:15 52,805.55 52,824.75 52,803.91 52,824.75 238.8K
14:16 52,824.61 52,835.06 52,812.24 52,824.58 261.5K
14:17 52,821.94 52,821.94 52,781.17 52,789.61 807.5K
14:18 52,794.42 52,803.08 52,793.41 52,803.08 119.2K
14:19 52,803.53 52,815.85 52,794.97 52,813.49 177.2K
14:20 52,813.91 52,838.05 52,809.62 52,838.05 151.1K
14:21 52,841.34 52,841.65 52,826.27 52,841.65 101.9K
14:22 52,841.26 52,849.72 52,837.92 52,849.72 184.7K
14:23 52,848.79 52,848.79 52,821.79 52,827.52 246.7K
14:24 52,826.55 52,831.90 52,805.36 52,815.52 176.2K
14:25 52,816.30 52,833.36 52,816.30 52,828.25 638.0K
14:26 52,821.26 52,826.46 52,796.68 52,826.46 234.0K
14:27 52,829.32 52,846.03 52,826.57 52,840.38 683.3K
14:28 52,840.85 52,851.00 52,840.13 52,847.97 643.7K
14:29 52,849.49 52,859.77 52,841.21 52,859.36 488.9K
14:30 52,857.00 52,864.07 52,853.38 52,864.07 287.7K
14:31 52,859.23 52,877.71 52,855.63 52,877.71 751.9K
14:32 52,878.31 52,878.31 52,859.96 52,859.96 177.2K
14:33 52,865.10 52,883.86 52,860.04 52,883.86 315.1K
14:34 52,878.33 52,878.33 52,852.30 52,852.94 365.7K
14:35 52,853.12 52,863.05 52,845.13 52,851.22 316.9K
14:36 52,846.35 52,854.26 52,835.07 52,854.26 342.3K
14:37 52,854.30 52,862.00 52,852.12 52,861.19 342.4K
14:38 52,860.93 52,860.93 52,839.04 52,859.12 227.1K
14:39 52,859.21 52,868.85 52,851.85 52,868.85 353.2K
14:40 52,863.87 52,867.58 52,838.42 52,841.24 1,536.9K
14:41 52,840.04 52,840.14 52,825.26 52,836.94 811.4K
14:42 52,839.12 52,854.75 52,830.00 52,831.60 934.8K
14:43 52,832.36 52,846.03 52,832.36 52,839.89 572.1K
14:44 52,840.65 52,840.65 52,804.57 52,806.89 1,000.7K
14:45 52,809.88 52,809.94 52,784.38 52,784.38 1,546.7K
14:46 52,783.66 52,794.40 52,783.66 52,790.46 1,048.1K
14:47 52,791.96 52,812.57 52,791.96 52,794.77 1,125.6K
14:48 52,794.90 52,803.92 52,792.46 52,793.53 1,156.6K
14:49 52,792.02 52,808.59 52,792.02 52,808.59 1,180.1K
14:50 52,809.60 52,823.05 52,809.60 52,813.86 1,538.3K
14:51 52,811.50 52,812.90 52,799.81 52,805.47 1,459.9K
14:52 52,810.06 52,811.41 52,803.56 52,807.31 1,569.3K
14:53 52,808.05 52,813.19 52,801.12 52,807.97 1,264.1K
14:54 52,808.32 52,818.43 52,802.58 52,818.43 1,393.3K
14:55 52,814.51 52,823.56 52,810.08 52,815.62 1,459.1K
14:56 52,817.08 52,817.14 52,810.15 52,811.99 1,145.1K
14:57 52,815.14 52,819.45 52,809.14 52,818.81 1,407.1K
14:58 52,817.28 52,832.11 52,812.21 52,817.40 1,657.2K
14:59 52,810.06 52,852.90 52,794.27 52,839.76 75,977.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available