S&P/BMV IPC

MXX
🏛️ mexico →
60,513.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 52,883.23 52,985.57 52,883.23 52,983.66 223.7K
08:31 52,979.35 52,979.35 52,931.36 52,976.41 150.9K
08:32 52,991.90 52,991.90 52,923.03 52,945.10 111.0K
08:33 52,940.24 52,947.50 52,922.61 52,922.61 108.6K
08:34 52,922.61 52,939.87 52,911.32 52,918.09 69.3K
08:35 52,901.01 52,902.52 52,873.75 52,882.85 26.4K
08:36 52,891.21 52,903.77 52,891.21 52,899.56 30.6K
08:37 52,900.20 52,947.90 52,900.04 52,947.90 61.3K
08:38 52,945.74 52,965.94 52,945.74 52,962.53 35.6K
08:39 52,951.13 52,990.07 52,948.00 52,959.65 53.4K
08:40 52,971.09 52,978.40 52,944.43 52,978.40 85.4K
08:41 52,970.36 52,970.36 52,915.67 52,916.40 221.7K
08:42 52,915.21 52,938.86 52,909.63 52,938.86 3,534.4K
08:43 52,921.08 52,963.34 52,914.65 52,950.55 78.6K
08:44 52,951.81 52,951.81 52,934.59 52,935.63 61.8K
08:45 52,935.48 52,941.86 52,924.57 52,939.27 466.8K
08:46 52,944.36 52,956.33 52,926.52 52,933.23 96.0K
08:47 52,933.74 52,962.43 52,933.55 52,962.43 223.6K
08:48 52,965.89 53,003.49 52,964.98 52,989.73 735.3K
08:49 52,993.08 52,993.08 52,961.51 52,976.56 192.3K
08:50 52,977.53 53,049.35 52,977.53 53,041.40 1,055.2K
08:51 53,041.09 53,041.09 52,988.45 52,998.12 295.6K
08:52 52,996.84 53,015.22 52,994.95 53,007.01 143.7K
08:53 53,007.12 53,008.01 52,981.09 52,990.94 107.8K
08:54 52,995.03 53,004.58 52,936.36 52,936.36 409.8K
08:55 52,937.94 52,940.40 52,926.78 52,926.78 1,327.9K
08:56 52,924.50 52,938.11 52,920.03 52,936.65 117.7K
08:57 52,936.65 52,936.65 52,913.01 52,916.79 107.8K
08:58 52,916.24 52,949.88 52,913.72 52,945.86 125.4K
08:59 52,948.61 52,959.35 52,944.63 52,946.53 100.1K
09:00 52,947.65 52,951.01 52,935.40 52,935.40 209.2K
09:01 52,936.03 52,948.00 52,924.94 52,925.64 879.1K
09:02 52,926.39 52,935.98 52,922.53 52,922.77 305.6K
09:03 52,936.77 52,982.19 52,919.88 52,981.71 342.6K
09:04 52,981.71 52,981.71 52,947.24 52,949.45 106.3K
09:05 52,949.76 52,962.12 52,948.59 52,959.74 84.1K
09:06 52,959.20 52,964.05 52,940.68 52,943.13 2,123.4K
09:07 52,925.69 52,957.14 52,925.69 52,931.81 164.6K
09:08 52,931.76 52,945.31 52,925.20 52,944.23 115.4K
09:09 52,942.33 52,954.95 52,939.37 52,940.74 65.9K
09:10 52,940.91 52,956.93 52,940.91 52,950.64 298.2K
09:11 52,950.47 52,956.04 52,937.09 52,937.91 68.0K
09:12 52,944.12 52,944.12 52,920.27 52,935.42 357.0K
09:13 52,932.31 52,932.31 52,919.09 52,920.24 147.2K
09:14 52,919.86 52,936.55 52,909.98 52,926.53 114.5K
09:15 52,920.16 52,946.30 52,918.92 52,939.99 47.0K
09:16 52,949.30 52,984.30 52,949.30 52,971.38 172.9K
09:17 52,971.21 52,995.01 52,968.76 52,991.51 207.8K
09:18 52,990.67 52,990.67 52,975.59 52,981.11 162.3K
09:19 52,983.07 52,985.75 52,953.24 52,975.04 284.6K
09:20 52,973.85 52,974.74 52,958.60 52,959.35 130.8K
09:21 52,951.65 52,995.08 52,951.65 52,992.67 209.0K
09:22 52,994.81 53,000.25 52,970.62 52,974.55 244.4K
09:23 52,974.69 53,003.18 52,974.69 52,999.01 98.3K
09:24 52,999.01 52,999.01 52,958.99 52,960.15 489.5K
09:25 52,958.42 52,958.42 52,938.41 52,940.11 52.3K
09:26 52,940.75 52,957.14 52,924.29 52,934.67 351.4K
09:27 52,930.65 52,934.43 52,901.15 52,904.48 134.3K
09:28 52,903.83 52,906.94 52,893.93 52,896.06 165.0K
09:29 52,899.28 52,905.18 52,879.92 52,891.85 1,212.5K
09:30 52,895.10 52,895.10 52,880.48 52,883.47 627.0K
09:31 52,877.65 52,884.34 52,876.21 52,884.02 116.6K
09:32 52,881.32 52,884.25 52,878.80 52,880.32 206.8K
09:33 52,879.70 52,891.54 52,879.70 52,880.64 78.7K
09:34 52,880.10 52,885.35 52,870.40 52,870.40 72.3K
09:35 52,872.71 52,899.53 52,872.58 52,894.56 359.7K
09:36 52,894.56 52,924.91 52,881.43 52,920.81 258.9K
09:37 52,921.45 52,929.68 52,921.45 52,928.55 145.3K
09:38 52,930.64 52,949.56 52,930.64 52,949.56 247.5K
09:39 52,950.40 52,980.31 52,950.32 52,980.31 274.0K
09:40 52,976.52 53,004.90 52,971.73 53,004.31 115.7K
09:41 53,001.84 53,029.81 53,001.84 53,024.86 200.8K
09:42 53,031.25 53,050.43 53,015.96 53,049.30 203.0K
09:43 53,052.71 53,104.06 53,052.71 53,104.06 352.4K
09:44 53,112.14 53,180.85 53,112.14 53,157.19 430.0K
09:45 53,151.39 53,173.37 53,146.14 53,163.75 193.6K
09:46 53,163.45 53,183.85 53,161.34 53,170.67 83.2K
09:47 53,176.69 53,213.94 53,152.48 53,213.94 583.9K
09:48 53,207.05 53,225.22 53,201.64 53,209.75 135.0K
09:49 53,210.21 53,214.68 53,188.98 53,188.98 707.2K
09:50 53,182.43 53,228.83 53,162.08 53,228.83 200.3K
09:51 53,227.55 53,307.30 53,213.61 53,304.78 258.6K
09:52 53,303.90 53,349.40 53,303.90 53,312.81 162.0K
09:53 53,308.58 53,371.73 53,283.27 53,371.73 442.2K
09:54 53,373.08 53,375.14 53,352.47 53,370.47 246.4K
09:55 53,370.42 53,371.12 53,295.89 53,295.89 191.5K
09:56 53,287.47 53,287.47 53,252.99 53,253.55 141.9K
09:57 53,253.29 53,271.73 53,239.37 53,249.82 339.6K
09:58 53,245.27 53,249.71 53,194.30 53,194.30 126.1K
09:59 53,192.09 53,215.35 53,186.30 53,205.25 98.5K
10:00 53,208.93 53,208.93 53,186.60 53,196.09 1,294.6K
10:01 53,196.29 53,223.60 53,196.29 53,216.77 68.4K
10:02 53,219.24 53,225.20 53,208.44 53,219.12 407.3K
10:03 53,215.26 53,233.07 53,189.45 53,189.45 99.1K
10:04 53,190.22 53,214.76 53,175.22 53,177.29 184.1K
10:05 53,175.39 53,175.39 53,155.72 53,155.72 104.2K
10:06 53,154.41 53,154.41 53,119.64 53,124.65 84.9K
10:07 53,125.58 53,167.49 53,125.11 53,151.26 107.0K
10:08 53,161.41 53,180.83 53,155.47 53,161.31 129.3K
10:09 53,160.03 53,170.39 53,147.78 53,160.19 96.7K
10:10 53,157.22 53,157.22 53,131.55 53,134.94 279.2K
10:11 53,138.23 53,146.82 53,124.15 53,124.15 308.4K
10:12 53,127.35 53,133.25 53,123.57 53,126.45 204.1K
10:13 53,118.23 53,146.10 53,116.87 53,146.10 115.4K
10:14 53,141.75 53,144.96 53,120.93 53,125.29 120.8K
10:15 53,125.40 53,128.46 53,102.12 53,106.27 155.3K
10:16 53,104.49 53,110.47 53,099.91 53,106.22 258.8K
10:17 53,109.88 53,119.11 53,100.53 53,106.69 168.9K
10:18 53,106.37 53,108.57 53,094.29 53,097.22 143.3K
10:19 53,090.50 53,092.80 53,069.86 53,074.09 179.4K
10:20 53,073.71 53,103.45 53,073.71 53,103.45 155.7K
10:21 53,102.10 53,102.10 53,071.96 53,092.42 182.6K
10:22 53,087.52 53,089.46 53,075.79 53,084.87 181.1K
10:23 53,086.66 53,102.80 53,083.03 53,100.59 94.8K
10:24 53,100.55 53,100.55 53,072.21 53,074.27 144.1K
10:25 53,074.68 53,083.72 53,074.26 53,078.56 297.9K
10:26 53,078.54 53,092.53 53,077.23 53,092.53 106.5K
10:27 53,092.53 53,103.72 53,085.90 53,103.72 134.3K
10:28 53,105.90 53,120.79 53,105.90 53,117.10 584.6K
10:29 53,117.25 53,133.89 53,110.06 53,128.12 766.2K
10:30 53,130.28 53,149.59 53,130.28 53,144.46 1,292.5K
10:31 53,141.57 53,155.90 53,139.97 53,149.18 101.4K
10:32 53,147.26 53,162.72 53,138.50 53,162.72 2,782.4K
10:33 53,156.49 53,173.45 53,155.38 53,164.81 80.4K
10:34 53,162.19 53,171.40 53,157.29 53,166.70 157.3K
10:35 53,168.64 53,170.35 53,154.75 53,154.75 167.9K
10:36 53,158.34 53,167.98 53,142.46 53,166.70 320.7K
10:37 53,173.01 53,212.17 53,164.50 53,212.17 364.2K
10:38 53,207.95 53,211.41 53,192.38 53,192.38 281.2K
10:39 53,189.95 53,202.93 53,189.95 53,197.45 56.4K
10:40 53,197.83 53,205.65 53,188.22 53,191.94 101.8K
10:41 53,194.27 53,198.89 53,183.48 53,198.89 158.2K
10:42 53,198.83 53,204.59 53,186.29 53,197.77 99.0K
10:43 53,198.40 53,199.51 53,186.86 53,190.08 82.6K
10:44 53,186.30 53,203.42 53,186.23 53,201.65 84.1K
10:45 53,203.59 53,203.59 53,193.61 53,199.42 147.9K
10:46 53,200.59 53,202.23 53,196.01 53,200.42 214.7K
10:47 53,207.11 53,207.11 53,192.60 53,192.60 194.9K
10:48 53,194.72 53,197.44 53,188.64 53,195.15 101.6K
10:49 53,192.25 53,194.46 53,177.76 53,192.43 310.3K
10:50 53,194.27 53,198.00 53,187.77 53,187.77 186.4K
10:51 53,186.05 53,188.58 53,180.21 53,188.39 75.8K
10:52 53,188.96 53,193.16 53,174.25 53,174.25 88.7K
10:53 53,177.69 53,182.00 53,159.04 53,160.33 137.6K
10:54 53,157.85 53,162.10 53,148.48 53,156.99 138.4K
10:55 53,152.58 53,152.58 53,127.78 53,127.78 145.7K
10:56 53,129.50 53,137.51 53,128.24 53,128.24 78.9K
10:57 53,134.22 53,134.22 53,126.96 53,131.42 98.5K
10:58 53,131.62 53,134.69 53,129.14 53,130.37 158.4K
10:59 53,133.91 53,134.69 53,119.19 53,122.51 179.7K
11:00 53,122.60 53,122.60 53,095.78 53,098.42 59.3K
11:01 53,091.79 53,096.06 53,069.36 53,079.11 105.0K
11:02 53,079.95 53,081.44 53,062.15 53,062.15 98.9K
11:03 53,064.25 53,070.02 53,053.11 53,056.18 115.1K
11:04 53,053.56 53,070.92 53,052.82 53,070.48 140.7K
11:05 53,063.54 53,065.83 53,048.41 53,053.27 230.1K
11:06 53,055.04 53,071.79 53,055.04 53,062.26 226.4K
11:07 53,065.45 53,066.83 53,058.80 53,062.75 152.9K
11:08 53,061.48 53,076.12 53,061.48 53,076.12 112.2K
11:09 53,092.39 53,122.26 53,090.62 53,116.62 228.6K
11:10 53,114.52 53,122.15 53,111.33 53,116.26 151.0K
11:11 53,131.95 53,154.44 53,131.95 53,150.40 91.4K
11:12 53,152.61 53,165.18 53,152.61 53,159.72 94.2K
11:13 53,161.58 53,171.96 53,161.58 53,167.00 695.4K
11:14 53,166.71 53,175.33 53,160.55 53,174.96 87.6K
11:15 53,175.03 53,175.68 53,167.96 53,171.72 88.7K
11:16 53,175.46 53,175.46 53,167.01 53,172.82 114.4K
11:17 53,179.26 53,183.13 53,168.45 53,171.30 95.8K
11:18 53,171.88 53,175.99 53,163.94 53,165.59 151.6K
11:19 53,165.58 53,179.41 53,154.65 53,176.67 205.4K
11:20 53,173.49 53,188.40 53,173.49 53,186.39 152.4K
11:21 53,184.32 53,184.32 53,168.91 53,171.10 86.1K
11:22 53,171.76 53,171.76 53,136.60 53,148.04 154.3K
11:23 53,162.03 53,170.93 53,160.16 53,170.93 116.0K
11:24 53,171.08 53,176.92 53,165.66 53,166.73 121.9K
11:25 53,165.21 53,173.53 53,162.21 53,173.34 115.9K
11:26 53,176.50 53,177.41 53,158.63 53,163.77 96.1K
11:27 53,165.90 53,171.14 53,160.83 53,167.64 90.4K
11:28 53,163.23 53,163.96 53,156.71 53,163.62 131.8K
11:29 53,162.36 53,175.41 53,158.98 53,175.41 120.8K
11:30 53,174.99 53,184.91 53,174.33 53,180.21 305.0K
11:31 53,180.38 53,187.53 53,178.89 53,184.02 113.0K
11:32 53,181.90 53,182.27 53,170.64 53,172.10 99.1K
11:33 53,169.81 53,187.65 53,169.81 53,187.65 262.2K
11:34 53,187.63 53,189.71 53,183.66 53,187.16 126.4K
11:35 53,192.63 53,206.25 53,187.69 53,205.10 214.5K
11:36 53,192.16 53,201.80 53,191.05 53,195.69 198.4K
11:37 53,195.96 53,214.44 53,193.89 53,209.39 128.4K
11:38 53,207.09 53,225.56 53,206.29 53,222.75 150.4K
11:39 53,223.57 53,228.76 53,214.36 53,222.80 122.8K
11:40 53,221.79 53,224.81 53,197.51 53,201.32 167.4K
11:41 53,201.58 53,204.28 53,194.20 53,196.07 184.9K
11:42 53,195.82 53,199.29 53,180.49 53,187.00 319.3K
11:43 53,186.97 53,195.44 53,185.64 53,187.90 88.1K
11:44 53,188.45 53,197.93 53,186.58 53,194.54 264.2K
11:45 53,191.19 53,194.60 53,172.09 53,172.09 372.4K
11:46 53,172.81 53,175.02 53,158.29 53,160.02 106.5K
11:47 53,156.68 53,158.55 53,141.31 53,141.38 115.8K
11:48 53,141.01 53,141.01 53,133.50 53,136.44 91.0K
11:49 53,137.73 53,137.73 53,121.20 53,123.12 71.1K
11:50 53,126.96 53,139.08 53,123.43 53,125.43 141.9K
11:51 53,127.88 53,135.83 53,125.63 53,134.53 189.3K
11:52 53,132.27 53,147.41 53,132.13 53,147.41 146.8K
11:53 53,145.66 53,150.86 53,138.84 53,150.86 85.1K
11:54 53,150.96 53,150.96 53,134.60 53,139.99 129.3K
11:55 53,135.23 53,152.32 53,133.04 53,141.99 185.2K
11:56 53,139.85 53,145.07 53,136.56 53,142.76 105.9K
11:57 53,144.31 53,144.99 53,122.76 53,131.86 264.6K
11:58 53,128.77 53,128.77 53,115.19 53,122.40 221.7K
11:59 53,123.48 53,127.92 53,110.29 53,122.93 166.0K
12:00 53,114.12 53,125.22 53,109.62 53,110.25 93.1K
12:01 53,114.02 53,124.07 53,112.41 53,120.24 227.1K
12:02 53,114.24 53,126.51 53,114.24 53,118.61 103.3K
12:03 53,120.61 53,121.68 53,106.58 53,108.71 80.6K
12:04 53,113.88 53,116.41 53,099.68 53,106.76 121.0K
12:05 53,103.20 53,117.64 53,103.20 53,117.18 209.0K
12:06 53,107.91 53,111.24 53,100.45 53,100.45 98.6K
12:07 53,101.57 53,108.10 53,099.61 53,099.61 141.3K
12:08 53,099.29 53,100.44 53,097.04 53,098.25 64.2K
12:09 53,099.26 53,100.81 53,090.04 53,090.04 90.7K
12:10 53,089.77 53,097.49 53,089.19 53,090.46 169.5K
12:11 53,095.66 53,103.93 53,094.23 53,096.78 131.6K
12:12 53,096.56 53,103.99 53,089.96 53,103.99 88.7K
12:13 53,099.08 53,102.92 53,095.56 53,101.83 100.9K
12:14 53,103.37 53,103.37 53,082.33 53,088.87 178.3K
12:15 53,094.33 53,097.86 53,084.94 53,097.86 199.6K
12:16 53,099.17 53,104.60 53,097.39 53,100.24 184.6K
12:17 53,097.78 53,097.78 53,088.46 53,088.56 97.1K
12:18 53,087.47 53,088.35 53,074.30 53,075.37 148.7K
12:19 53,078.35 53,081.12 53,075.24 53,075.24 96.9K
12:20 53,075.26 53,075.45 53,071.09 53,073.97 123.1K
12:21 53,074.92 53,075.37 53,072.38 53,074.90 95.9K
12:22 53,076.36 53,077.12 53,069.89 53,071.04 90.8K
12:23 53,071.03 53,074.12 53,045.72 53,045.72 183.1K
12:24 53,045.83 53,055.32 53,044.79 53,048.01 734.5K
12:25 53,048.01 53,048.32 53,033.46 53,037.18 118.6K
12:26 53,034.51 53,040.30 53,030.97 53,040.30 112.7K
12:27 53,041.41 53,051.68 53,040.00 53,045.27 83.4K
12:28 53,038.75 53,055.19 53,038.75 53,055.19 135.1K
12:29 53,055.63 53,061.44 53,051.55 53,051.55 275.3K
12:30 53,052.65 53,057.04 53,048.46 53,048.78 114.7K
12:31 53,053.27 53,074.64 53,053.27 53,072.24 173.2K
12:32 53,071.44 53,073.04 53,052.84 53,066.18 193.2K
12:33 53,067.13 53,069.56 53,058.68 53,059.04 150.0K
12:34 53,061.01 53,070.00 53,058.75 53,065.35 90.6K
12:35 53,065.35 53,066.92 53,055.41 53,060.32 213.1K
12:36 53,060.22 53,088.20 53,059.21 53,088.20 691.9K
12:37 53,088.05 53,099.69 53,088.05 53,092.14 235.7K
12:38 53,096.61 53,103.08 53,094.55 53,103.08 103.2K
12:39 53,103.03 53,103.03 53,081.11 53,086.17 133.6K
12:40 53,087.38 53,093.49 53,081.07 53,091.35 91.5K
12:41 53,090.31 53,090.75 53,080.63 53,087.14 173.8K
12:42 53,084.58 53,094.95 53,083.54 53,093.52 230.1K
12:43 53,095.73 53,122.98 53,094.88 53,113.12 128.3K
12:44 53,116.03 53,122.43 53,108.06 53,116.82 221.9K
12:45 53,115.79 53,115.79 53,086.57 53,096.40 134.1K
12:46 53,099.25 53,103.05 53,085.34 53,103.05 331.2K
12:47 53,104.05 53,111.41 53,098.38 53,109.42 155.2K
12:48 53,112.74 53,112.74 53,097.43 53,101.84 352.7K
12:49 53,103.60 53,114.69 53,103.51 53,107.85 161.9K
12:50 53,107.64 53,107.64 53,095.36 53,098.36 1,131.4K
12:51 53,104.81 53,105.14 53,091.15 53,091.15 308.0K
12:52 53,094.61 53,094.61 53,073.88 53,079.45 149.6K
12:53 53,078.08 53,084.55 53,073.91 53,083.17 190.6K
12:54 53,088.02 53,099.72 53,083.28 53,098.59 265.0K
12:55 53,098.04 53,120.22 53,090.20 53,119.02 151.8K
12:56 53,113.87 53,113.87 53,102.57 53,107.01 178.9K
12:57 53,113.84 53,113.84 53,093.29 53,098.42 793.4K
12:58 53,094.76 53,105.68 53,092.16 53,105.68 268.3K
12:59 53,106.51 53,113.66 53,098.34 53,103.36 174.8K
13:00 53,103.08 53,109.77 53,095.13 53,095.13 115.5K
13:01 53,097.48 53,097.48 53,083.57 53,096.28 187.6K
13:02 53,095.28 53,095.28 53,081.65 53,084.26 119.5K
13:03 53,085.87 53,094.96 53,084.25 53,084.26 164.4K
13:04 53,084.30 53,096.12 53,084.30 53,095.16 253.7K
13:05 53,095.53 53,122.86 53,095.53 53,122.86 202.6K
13:06 53,123.69 53,141.02 53,123.69 53,140.62 147.9K
13:07 53,141.54 53,147.82 53,138.16 53,142.40 150.0K
13:08 53,140.11 53,146.85 53,131.15 53,146.85 211.6K
13:09 53,142.00 53,154.03 53,141.91 53,147.33 228.9K
13:10 53,151.58 53,161.76 53,147.71 53,161.76 118.9K
13:11 53,162.82 53,176.92 53,162.82 53,176.92 157.8K
13:12 53,175.49 53,183.16 53,171.50 53,172.21 150.6K
13:13 53,175.39 53,175.45 53,146.31 53,146.32 315.3K
13:14 53,147.02 53,147.02 53,125.57 53,131.21 225.1K
13:15 53,127.78 53,146.24 53,127.61 53,146.13 308.7K
13:16 53,150.88 53,154.93 53,145.70 53,150.51 85.1K
13:17 53,146.88 53,157.01 53,142.86 53,153.71 174.1K
13:18 53,155.25 53,157.09 53,133.95 53,146.07 221.0K
13:19 53,146.38 53,159.20 53,144.26 53,159.20 482.7K
13:20 53,157.94 53,167.13 53,154.62 53,158.78 177.1K
13:21 53,158.80 53,159.24 53,150.53 53,152.87 205.4K
13:22 53,152.05 53,155.21 53,144.26 53,154.71 370.1K
13:23 53,157.85 53,161.09 53,153.29 53,158.80 115.5K
13:24 53,157.98 53,163.38 53,154.50 53,163.06 160.1K
13:25 53,159.24 53,160.88 53,148.98 53,155.55 123.3K
13:26 53,156.89 53,164.29 53,154.47 53,157.59 202.7K
13:27 53,155.62 53,164.60 53,155.62 53,159.20 383.2K
13:28 53,154.39 53,160.50 53,150.87 53,152.93 241.9K
13:29 53,153.47 53,158.18 53,144.44 53,152.74 235.7K
13:30 53,151.15 53,151.31 53,144.34 53,146.81 214.0K
13:31 53,146.83 53,151.32 53,144.35 53,145.18 192.6K
13:32 53,144.40 53,146.29 53,127.96 53,132.20 291.8K
13:33 53,132.09 53,135.97 53,126.95 53,126.95 225.4K
13:34 53,125.57 53,134.13 53,125.57 53,126.83 122.9K
13:35 53,127.43 53,131.70 53,126.35 53,127.13 89.9K
13:36 53,127.86 53,135.44 53,127.29 53,132.09 193.9K
13:37 53,131.79 53,145.75 53,131.79 53,138.45 164.6K
13:38 53,140.63 53,147.14 53,140.48 53,140.48 206.8K
13:39 53,139.85 53,147.01 53,139.85 53,146.00 89.4K
13:40 53,145.75 53,148.96 53,133.08 53,144.47 170.7K
13:41 53,140.95 53,157.02 53,140.95 53,149.52 774.8K
13:42 53,152.26 53,170.93 53,149.39 53,164.97 245.0K
13:43 53,166.36 53,169.85 53,160.51 53,160.62 86.5K
13:44 53,156.95 53,156.95 53,149.69 53,155.43 221.6K
13:45 53,156.75 53,160.31 53,148.08 53,152.50 109.1K
13:46 53,151.99 53,157.38 53,126.76 53,126.76 120.2K
13:47 53,123.37 53,148.77 53,123.37 53,148.77 163.0K
13:48 53,144.98 53,155.72 53,143.61 53,152.89 94.0K
13:49 53,156.08 53,160.46 53,143.91 53,143.91 1,203.9K
13:50 53,143.86 53,155.80 53,143.01 53,149.11 245.9K
13:51 53,148.28 53,155.99 53,147.44 53,151.81 88.7K
13:52 53,147.48 53,147.70 53,125.94 53,125.94 1,012.0K
13:53 53,129.14 53,135.79 53,126.06 53,126.72 125.6K
13:54 53,128.94 53,132.84 53,116.06 53,119.02 534.8K
13:55 53,119.16 53,124.84 53,098.27 53,117.33 154.8K
13:56 53,117.30 53,117.73 53,108.72 53,108.72 177.4K
13:57 53,113.13 53,113.13 53,094.85 53,103.63 269.3K
13:58 53,105.95 53,129.30 53,105.95 53,127.14 203.7K
13:59 53,126.02 53,126.02 53,112.43 53,114.50 165.3K
14:00 53,113.60 53,123.38 53,104.06 53,104.06 192.3K
14:01 53,103.08 53,103.08 53,082.06 53,082.11 439.8K
14:02 53,081.52 53,085.52 53,079.60 53,083.41 358.2K
14:03 53,083.61 53,087.69 53,077.63 53,077.63 168.9K
14:04 53,077.82 53,080.60 53,064.56 53,064.56 233.0K
14:05 53,063.96 53,082.58 53,063.96 53,073.44 264.4K
14:06 53,074.66 53,079.79 53,065.58 53,074.85 107.3K
14:07 53,072.06 53,072.06 53,058.89 53,062.86 113.2K
14:08 53,062.86 53,075.79 53,062.86 53,075.79 109.4K
14:09 53,071.75 53,071.75 53,057.64 53,060.89 167.0K
14:10 53,060.42 53,076.18 53,060.42 53,069.80 1,013.1K
14:11 53,069.08 53,076.62 53,063.73 53,073.34 114.2K
14:12 53,065.04 53,072.57 53,065.04 53,066.53 136.2K
14:13 53,067.70 53,077.76 53,067.70 53,075.68 221.3K
14:14 53,075.94 53,082.41 53,074.88 53,079.40 146.8K
14:15 53,082.08 53,084.65 53,075.67 53,075.67 241.9K
14:16 53,077.66 53,077.70 53,069.42 53,074.33 191.5K
14:17 53,076.99 53,083.63 53,074.62 53,082.09 123.0K
14:18 53,083.19 53,086.67 53,067.50 53,067.50 574.5K
14:19 53,071.30 53,083.72 53,071.10 53,082.76 145.0K
14:20 53,083.17 53,097.08 53,080.19 53,085.16 252.7K
14:21 53,087.82 53,091.47 53,077.75 53,077.98 149.7K
14:22 53,087.82 53,087.82 53,039.44 53,045.08 202.1K
14:23 53,044.45 53,061.22 53,043.73 53,053.82 178.9K
14:24 53,056.38 53,068.88 53,045.13 53,068.88 472.6K
14:25 53,070.88 53,079.92 53,069.57 53,071.47 254.5K
14:26 53,074.94 53,078.45 53,064.18 53,064.18 288.9K
14:27 53,063.28 53,085.23 53,062.53 53,070.41 272.8K
14:28 53,064.91 53,066.11 53,046.00 53,046.00 238.5K
14:29 53,049.10 53,067.94 53,048.56 53,061.67 288.5K
14:30 53,059.65 53,062.88 53,045.22 53,045.67 129.7K
14:31 53,043.96 53,048.41 53,034.79 53,034.79 366.8K
14:32 53,036.34 53,041.27 53,028.24 53,028.24 372.1K
14:33 53,029.81 53,029.81 53,012.54 53,012.54 417.4K
14:34 53,013.36 53,022.89 53,009.32 53,011.85 1,093.8K
14:35 53,015.66 53,020.06 52,998.26 53,001.67 620.9K
14:36 52,997.92 53,004.72 52,980.39 52,980.39 311.2K
14:37 52,983.53 53,003.82 52,983.53 53,001.04 1,513.9K
14:38 52,998.24 53,001.04 52,991.65 52,998.76 222.9K
14:39 52,993.09 52,999.76 52,984.80 52,984.80 1,048.4K
14:40 52,980.60 52,980.60 52,929.33 52,929.33 832.2K
14:41 52,932.36 52,938.03 52,891.90 52,891.90 1,650.5K
14:42 52,891.35 52,920.54 52,887.85 52,920.54 1,330.0K
14:43 52,914.50 52,914.50 52,901.68 52,903.32 1,383.3K
14:44 52,907.45 52,907.45 52,885.85 52,885.85 1,018.9K
14:45 52,889.30 52,889.30 52,876.17 52,883.96 2,395.6K
14:46 52,883.62 52,942.18 52,883.62 52,941.73 1,626.9K
14:47 52,944.29 52,945.13 52,920.33 52,920.33 999.6K
14:48 52,922.69 52,931.61 52,914.57 52,920.36 1,207.4K
14:49 52,915.55 52,916.65 52,906.04 52,912.10 1,193.6K
14:50 52,920.85 52,940.30 52,919.77 52,937.20 3,932.9K
14:51 52,936.67 52,936.67 52,922.35 52,922.35 946.6K
14:52 52,925.14 52,934.12 52,925.14 52,926.33 1,330.8K
14:53 52,929.50 52,956.95 52,928.31 52,952.34 1,673.0K
14:54 52,952.49 52,952.49 52,938.73 52,942.42 1,434.3K
14:55 52,942.01 52,947.80 52,934.38 52,943.87 1,289.8K
14:56 52,946.77 52,961.46 52,940.28 52,959.54 1,552.9K
14:57 52,957.11 52,963.86 52,954.53 52,963.86 1,811.2K
14:58 52,955.62 52,998.55 52,950.40 52,998.55 1,745.7K
14:59 52,989.00 53,005.87 52,940.65 52,960.68 80,354.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available