S&P/BMV IPC

MXX
🏛️ mexico →
60,404.19
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 54,137.44 54,209.15 54,105.55 54,179.83 488.5K
08:31 54,205.11 54,244.32 54,056.94 54,092.18 228.2K
08:32 54,084.99 54,084.99 53,948.80 53,980.27 210.2K
08:33 53,998.25 54,075.58 53,998.25 54,045.18 268.6K
08:34 54,047.79 54,072.06 54,021.25 54,072.06 221.8K
08:35 54,072.97 54,074.77 54,051.34 54,068.13 187.3K
08:36 54,077.38 54,145.92 54,066.68 54,092.04 153.9K
08:37 54,084.83 54,185.95 54,059.05 54,168.47 383.2K
08:38 54,168.92 54,226.75 54,155.18 54,188.26 609.6K
08:39 54,183.19 54,222.56 54,168.79 54,209.35 311.9K
08:40 54,216.69 54,241.35 54,204.56 54,209.85 152.3K
08:41 54,207.85 54,207.85 54,154.85 54,163.51 163.1K
08:42 54,162.66 54,189.30 54,141.54 54,189.30 685.0K
08:43 54,188.15 54,188.15 54,138.78 54,147.11 204.5K
08:44 54,150.97 54,152.49 54,116.77 54,122.31 157.3K
08:45 54,126.02 54,127.99 54,117.28 54,124.96 418.7K
08:46 54,125.42 54,133.16 54,078.81 54,107.63 250.3K
08:47 54,092.30 54,107.66 54,064.82 54,067.36 120.9K
08:48 54,060.17 54,120.65 54,060.17 54,111.09 161.6K
08:49 54,090.15 54,100.81 54,053.41 54,060.81 69.7K
08:50 54,072.41 54,110.47 54,064.92 54,110.47 151.5K
08:51 54,110.69 54,148.23 54,093.44 54,148.23 409.7K
08:52 54,147.15 54,202.29 54,147.15 54,200.45 172.9K
08:53 54,195.64 54,226.30 54,187.78 54,207.36 132.6K
08:54 54,204.76 54,212.91 54,179.25 54,179.25 356.4K
08:55 54,185.61 54,201.74 54,167.45 54,184.58 185.2K
08:56 54,184.77 54,191.80 54,174.00 54,177.81 116.1K
08:57 54,174.54 54,194.05 54,146.22 54,184.05 1,148.8K
08:58 54,191.79 54,199.64 54,160.58 54,171.22 355.4K
08:59 54,172.75 54,189.83 54,156.34 54,158.80 428.5K
09:00 54,148.53 54,148.71 54,101.98 54,103.23 211.6K
09:01 54,111.81 54,135.73 54,103.21 54,123.03 128.8K
09:02 54,122.18 54,126.27 54,108.66 54,109.69 197.0K
09:03 54,124.33 54,125.00 54,101.45 54,121.96 191.5K
09:04 54,124.83 54,138.02 54,123.93 54,129.92 408.8K
09:05 54,132.48 54,143.56 54,125.10 54,125.50 473.4K
09:06 54,129.60 54,154.75 54,129.60 54,147.79 174.7K
09:07 54,147.45 54,176.06 54,147.45 54,176.06 173.2K
09:08 54,171.71 54,171.71 54,139.94 54,150.67 619.9K
09:09 54,144.96 54,161.15 54,105.86 54,105.86 115.3K
09:10 54,106.72 54,127.93 54,106.72 54,127.93 151.7K
09:11 54,129.67 54,132.02 54,091.40 54,108.33 144.6K
09:12 54,101.69 54,116.18 54,091.61 54,114.25 157.2K
09:13 54,111.55 54,120.28 54,104.67 54,116.95 130.8K
09:14 54,117.90 54,119.16 54,095.20 54,095.20 129.2K
09:15 54,095.66 54,099.73 54,070.70 54,078.87 271.6K
09:16 54,065.00 54,066.30 54,051.48 54,055.50 443.6K
09:17 54,055.50 54,078.88 54,053.19 54,077.36 1,194.9K
09:18 54,078.63 54,082.77 54,048.03 54,055.87 418.1K
09:19 54,052.28 54,057.17 54,032.81 54,036.54 219.2K
09:20 54,042.35 54,049.88 54,037.90 54,047.77 185.2K
09:21 54,042.94 54,068.19 54,042.94 54,050.19 253.9K
09:22 54,051.52 54,051.52 54,018.35 54,023.70 296.0K
09:23 54,020.96 54,034.04 54,020.96 54,032.44 465.6K
09:24 54,030.15 54,036.41 54,025.86 54,033.18 612.4K
09:25 54,033.14 54,036.54 54,029.63 54,035.33 162.7K
09:26 54,034.15 54,064.86 54,034.15 54,061.80 306.0K
09:27 54,056.12 54,063.25 54,047.71 54,047.71 184.3K
09:28 54,056.53 54,065.38 54,054.03 54,061.48 123.6K
09:29 54,063.57 54,063.57 54,049.06 54,061.76 288.5K
09:30 54,052.30 54,066.24 54,052.30 54,061.83 572.1K
09:31 54,062.45 54,062.45 54,011.31 54,011.31 140.3K
09:32 54,011.38 54,024.73 53,998.27 54,003.91 372.3K
09:33 54,008.65 54,020.08 53,993.50 54,000.85 1,037.8K
09:34 54,000.00 54,000.00 53,953.49 53,972.56 517.8K
09:35 53,974.30 53,980.79 53,952.55 53,958.80 432.0K
09:36 53,959.25 53,972.12 53,952.52 53,963.78 240.4K
09:37 53,969.60 53,988.00 53,963.93 53,986.60 374.0K
09:38 53,986.51 53,990.09 53,975.05 53,976.53 96.1K
09:39 53,985.43 53,985.43 53,966.72 53,979.53 189.8K
09:40 53,980.04 53,986.53 53,978.02 53,986.53 137.9K
09:41 53,986.84 54,002.43 53,986.84 54,000.77 330.5K
09:42 54,007.95 54,014.03 54,002.54 54,009.16 1,233.3K
09:43 54,017.55 54,017.55 54,002.52 54,002.66 135.4K
09:44 54,007.43 54,026.93 54,005.37 54,026.93 659.8K
09:45 54,027.66 54,035.36 54,022.10 54,031.39 211.9K
09:46 54,028.20 54,052.33 54,028.20 54,052.33 10,855.4K
09:47 54,054.39 54,057.03 54,033.83 54,057.03 1,268.9K
09:48 54,046.41 54,046.41 54,020.90 54,023.77 176.5K
09:49 54,026.65 54,033.31 54,014.29 54,032.29 349.5K
09:50 54,032.29 54,045.23 54,023.38 54,031.09 1,277.5K
09:51 54,031.58 54,057.68 54,026.12 54,042.02 720.8K
09:52 54,045.51 54,061.19 54,038.53 54,048.20 626.0K
09:53 54,047.69 54,058.80 54,035.75 54,046.16 275.4K
09:54 54,046.83 54,046.83 54,006.39 54,010.24 173.3K
09:55 54,010.15 54,010.15 53,993.17 54,006.18 227.7K
09:56 54,004.92 54,027.42 54,004.92 54,022.86 475.7K
09:57 54,023.30 54,024.87 54,009.30 54,016.27 145.2K
09:58 54,015.95 54,058.85 54,012.79 54,024.67 172.7K
09:59 54,023.81 54,029.92 54,007.39 54,010.76 1,176.0K
10:00 54,008.18 54,027.29 53,998.66 54,001.84 537.3K
10:01 54,001.50 54,011.58 53,988.51 53,997.07 80.7K
10:02 53,997.90 53,999.45 53,990.55 53,991.48 93.3K
10:03 53,993.78 53,998.63 53,981.84 53,997.50 189.8K
10:04 54,002.71 54,006.14 53,987.78 53,989.70 202.2K
10:05 53,986.75 53,988.26 53,979.28 53,982.17 124.6K
10:06 53,982.17 53,987.56 53,974.29 53,987.56 136.7K
10:07 53,987.05 54,001.02 53,982.77 54,001.02 134.5K
10:08 54,008.75 54,035.70 54,008.75 54,034.23 123.6K
10:09 54,031.28 54,086.39 54,031.28 54,084.02 273.3K
10:10 54,086.66 54,095.89 54,078.49 54,094.78 286.5K
10:11 54,090.46 54,095.05 54,072.58 54,073.76 461.0K
10:12 54,080.35 54,092.94 54,049.21 54,080.13 358.8K
10:13 54,084.83 54,085.03 54,063.54 54,070.34 2,441.2K
10:14 54,067.19 54,084.89 54,058.72 54,078.74 1,504.5K
10:15 54,079.35 54,083.61 54,067.73 54,067.73 452.6K
10:16 54,068.26 54,071.42 54,053.81 54,055.04 430.4K
10:17 54,061.16 54,103.25 54,059.74 54,099.03 877.9K
10:18 54,098.15 54,104.38 54,087.53 54,098.55 290.9K
10:19 54,098.97 54,117.50 54,094.81 54,104.52 200.8K
10:20 54,092.16 54,105.72 54,086.90 54,099.18 503.4K
10:21 54,097.77 54,115.08 54,091.13 54,112.88 263.4K
10:22 54,105.45 54,119.22 54,093.19 54,099.93 258.0K
10:23 54,099.82 54,099.95 54,082.26 54,086.31 319.9K
10:24 54,081.86 54,092.66 54,074.09 54,079.84 362.2K
10:25 54,071.73 54,084.15 54,048.77 54,067.92 322.0K
10:26 54,066.20 54,071.05 54,038.65 54,054.66 314.8K
10:27 54,054.85 54,056.09 54,040.69 54,044.20 414.1K
10:28 54,043.98 54,063.12 54,043.98 54,051.34 263.4K
10:29 54,051.34 54,076.71 54,049.37 54,076.71 2,799.5K
10:30 54,077.30 54,083.39 54,060.52 54,069.51 301.4K
10:31 54,069.31 54,073.70 54,052.58 54,073.09 387.4K
10:32 54,076.99 54,090.70 54,067.31 54,074.11 315.8K
10:33 54,074.87 54,087.43 54,067.29 54,085.39 312.1K
10:34 54,084.47 54,084.47 54,074.03 54,074.03 736.8K
10:35 54,073.01 54,087.95 54,060.94 54,080.22 540.1K
10:36 54,079.88 54,099.39 54,076.80 54,089.35 389.2K
10:37 54,089.50 54,103.97 54,074.91 54,089.79 504.1K
10:38 54,093.70 54,117.50 54,093.70 54,117.50 660.9K
10:39 54,117.14 54,128.65 54,108.84 54,128.65 186.6K
10:40 54,125.83 54,152.49 54,121.41 54,149.37 125.4K
10:41 54,150.28 54,156.84 54,140.89 54,143.02 294.7K
10:42 54,145.47 54,148.59 54,121.54 54,148.59 250.6K
10:43 54,144.81 54,156.77 54,140.65 54,140.65 202.6K
10:44 54,137.76 54,137.76 54,109.83 54,123.63 318.1K
10:45 54,124.33 54,168.93 54,124.33 54,132.17 198.6K
10:46 54,132.65 54,147.77 54,128.17 54,146.79 216.9K
10:47 54,153.72 54,165.18 54,152.61 54,164.35 233.3K
10:48 54,167.33 54,174.98 54,163.62 54,163.62 4,099.3K
10:49 54,167.48 54,173.63 54,157.63 54,158.04 216.8K
10:50 54,149.18 54,180.54 54,149.18 54,180.54 533.9K
10:51 54,185.64 54,200.09 54,180.21 54,198.80 258.0K
10:52 54,201.48 54,207.72 54,176.82 54,187.33 241.5K
10:53 54,192.11 54,204.48 54,188.69 54,190.70 459.0K
10:54 54,188.48 54,188.48 54,171.50 54,171.98 219.5K
10:55 54,173.35 54,196.57 54,169.86 54,195.32 289.0K
10:56 54,194.83 54,195.90 54,176.74 54,192.31 465.3K
10:57 54,180.28 54,204.70 54,180.28 54,204.70 253.5K
10:58 54,192.70 54,192.70 54,178.23 54,181.76 239.3K
10:59 54,176.07 54,190.10 54,169.43 54,187.26 189.4K
11:00 54,187.96 54,193.81 54,173.10 54,180.85 236.4K
11:01 54,178.89 54,206.23 54,175.09 54,201.21 198.8K
11:02 54,196.46 54,215.51 54,170.10 54,172.08 431.6K
11:03 54,170.61 54,202.75 54,170.61 54,200.12 282.0K
11:04 54,199.68 54,203.14 54,194.17 54,196.46 145.5K
11:05 54,196.82 54,218.25 54,196.82 54,218.25 339.5K
11:06 54,218.25 54,224.43 54,208.54 54,222.53 279.6K
11:07 54,221.82 54,221.82 54,201.57 54,211.81 201.3K
11:08 54,211.68 54,225.16 54,193.32 54,221.99 228.1K
11:09 54,223.52 54,231.63 54,189.20 54,190.17 298.9K
11:10 54,192.83 54,203.29 54,178.69 54,179.81 410.8K
11:11 54,180.14 54,208.45 54,160.43 54,166.09 199.6K
11:12 54,174.95 54,193.25 54,168.15 54,192.54 244.8K
11:13 54,189.11 54,221.57 54,184.07 54,203.45 355.3K
11:14 54,203.20 54,223.89 54,200.84 54,202.06 287.0K
11:15 54,196.07 54,198.59 54,182.20 54,184.80 153.1K
11:16 54,185.45 54,222.24 54,185.45 54,221.59 287.2K
11:17 54,215.92 54,241.36 54,213.92 54,241.36 232.6K
11:18 54,231.30 54,252.55 54,227.97 54,235.30 291.7K
11:19 54,240.94 54,248.40 54,228.75 54,228.97 207.9K
11:20 54,230.40 54,247.80 54,227.54 54,227.54 535.7K
11:21 54,229.78 54,242.98 54,223.49 54,226.11 338.3K
11:22 54,222.63 54,230.73 54,218.40 54,226.81 199.9K
11:23 54,227.09 54,247.81 54,223.99 54,247.81 188.9K
11:24 54,247.12 54,250.17 54,236.85 54,247.77 215.8K
11:25 54,249.95 54,249.95 54,221.46 54,221.46 239.5K
11:26 54,223.40 54,227.19 54,220.90 54,220.90 233.4K
11:27 54,234.01 54,239.20 54,206.10 54,239.20 298.5K
11:28 54,238.47 54,242.03 54,203.70 54,211.51 310.5K
11:29 54,210.80 54,228.61 54,182.89 54,196.86 224.9K
11:30 54,198.18 54,201.58 54,174.25 54,180.47 199.2K
11:31 54,180.29 54,197.37 54,180.17 54,197.37 892.7K
11:32 54,186.15 54,191.05 54,183.13 54,185.46 248.8K
11:33 54,178.36 54,198.93 54,173.78 54,191.84 232.3K
11:34 54,190.21 54,205.74 54,174.71 54,187.92 218.3K
11:35 54,184.88 54,202.37 54,183.64 54,197.42 283.1K
11:36 54,200.05 54,202.09 54,191.70 54,201.06 420.7K
11:37 54,205.41 54,209.77 54,195.97 54,201.53 258.4K
11:38 54,210.71 54,213.16 54,194.82 54,201.95 237.8K
11:39 54,200.87 54,200.87 54,188.32 54,191.36 325.0K
11:40 54,189.02 54,195.35 54,180.81 54,183.25 273.0K
11:41 54,190.66 54,199.90 54,182.87 54,199.90 388.8K
11:42 54,197.36 54,212.91 54,191.99 54,212.91 1,701.2K
11:43 54,211.86 54,223.86 54,204.99 54,223.86 410.2K
11:44 54,227.25 54,239.06 54,224.74 54,233.85 292.5K
11:45 54,230.75 54,241.90 54,230.25 54,241.90 245.7K
11:46 54,242.36 54,259.51 54,241.98 54,256.46 175.9K
11:47 54,257.56 54,262.54 54,253.62 54,262.54 335.6K
11:48 54,259.93 54,260.94 54,237.49 54,253.64 376.4K
11:49 54,252.76 54,260.74 54,244.58 54,247.80 221.8K
11:50 54,250.07 54,266.99 54,249.40 54,265.63 143.8K
11:51 54,259.04 54,267.93 54,253.24 54,257.12 206.0K
11:52 54,255.87 54,272.19 54,253.79 54,266.59 240.6K
11:53 54,259.71 54,265.07 54,258.63 54,265.04 199.9K
11:54 54,268.96 54,289.02 54,265.97 54,281.65 330.8K
11:55 54,284.89 54,289.49 54,280.45 54,282.34 243.4K
11:56 54,282.34 54,286.65 54,274.32 54,283.25 362.2K
11:57 54,283.78 54,284.91 54,269.38 54,271.37 207.7K
11:58 54,275.22 54,284.21 54,275.00 54,276.16 232.0K
11:59 54,275.11 54,281.29 54,266.96 54,269.61 253.3K
12:00 54,272.91 54,286.13 54,268.51 54,273.30 443.9K
12:01 54,273.05 54,277.88 54,270.75 54,274.89 288.2K
12:02 54,276.72 54,278.77 54,266.26 54,269.98 280.1K
12:03 54,267.67 54,288.07 54,265.57 54,286.67 339.8K
12:04 54,288.55 54,296.23 54,282.50 54,291.81 200.9K
12:05 54,293.49 54,298.90 54,284.69 54,298.68 189.9K
12:06 54,295.57 54,301.75 54,281.08 54,284.21 305.5K
12:07 54,285.01 54,297.11 54,285.01 54,295.22 188.9K
12:08 54,294.57 54,299.94 54,292.18 54,297.02 170.6K
12:09 54,300.66 54,308.72 54,299.59 54,302.62 428.4K
12:10 54,304.12 54,313.63 54,297.97 54,305.42 238.7K
12:11 54,307.08 54,307.08 54,293.81 54,295.70 244.2K
12:12 54,298.78 54,298.78 54,268.79 54,270.41 234.3K
12:13 54,274.70 54,282.01 54,273.90 54,280.32 3,260.5K
12:14 54,284.03 54,296.75 54,284.03 54,287.66 280.1K
12:15 54,291.09 54,294.47 54,286.40 54,294.08 300.0K
12:16 54,294.09 54,311.19 54,291.23 54,308.05 237.7K
12:17 54,308.28 54,315.73 54,293.36 54,306.53 282.4K
12:18 54,309.48 54,315.95 54,301.37 54,312.40 133.4K
12:19 54,314.43 54,321.24 54,303.22 54,303.22 309.4K
12:20 54,301.55 54,301.55 54,279.29 54,282.20 663.7K
12:21 54,281.77 54,299.80 54,281.77 54,296.91 148.1K
12:22 54,296.44 54,301.90 54,285.50 54,296.40 619.3K
12:23 54,293.35 54,301.79 54,286.03 54,286.03 307.3K
12:24 54,284.62 54,302.08 54,279.17 54,298.97 229.4K
12:25 54,296.37 54,305.84 54,295.49 54,305.77 406.6K
12:26 54,302.74 54,304.47 54,292.86 54,300.35 211.8K
12:27 54,299.66 54,299.66 54,284.82 54,294.36 415.8K
12:28 54,291.75 54,307.49 54,291.27 54,307.49 165.5K
12:29 54,301.19 54,314.58 54,296.49 54,310.72 784.7K
12:30 54,308.40 54,308.40 54,298.67 54,301.90 229.6K
12:31 54,298.09 54,301.36 54,280.43 54,282.55 356.5K
12:32 54,277.12 54,282.18 54,272.93 54,277.06 302.2K
12:33 54,275.57 54,290.22 54,271.48 54,281.54 140.9K
12:34 54,283.39 54,292.39 54,282.13 54,292.16 664.0K
12:35 54,288.84 54,301.47 54,288.84 54,298.41 2,127.9K
12:36 54,289.87 54,302.73 54,282.06 54,284.02 1,330.0K
12:37 54,283.41 54,283.85 54,267.99 54,272.97 254.7K
12:38 54,270.53 54,284.03 54,270.53 54,275.24 252.8K
12:39 54,270.86 54,274.91 54,247.39 54,247.39 289.2K
12:40 54,249.14 54,262.50 54,249.14 54,260.98 301.1K
12:41 54,254.11 54,273.68 54,249.47 54,273.68 428.6K
12:42 54,271.50 54,291.71 54,266.30 54,291.71 1,410.2K
12:43 54,298.13 54,301.45 54,278.26 54,279.21 617.3K
12:44 54,275.98 54,280.64 54,269.84 54,277.46 303.7K
12:45 54,278.64 54,286.59 54,277.99 54,284.32 196.6K
12:46 54,284.91 54,289.05 54,271.14 54,279.59 233.5K
12:47 54,279.95 54,289.11 54,277.54 54,286.70 349.1K
12:48 54,287.75 54,292.02 54,277.20 54,292.02 192.8K
12:49 54,291.71 54,297.69 54,284.07 54,286.37 335.0K
12:50 54,286.77 54,299.61 54,284.91 54,294.44 316.3K
12:51 54,292.11 54,310.67 54,292.11 54,310.67 251.9K
12:52 54,309.42 54,325.21 54,303.68 54,307.26 1,367.4K
12:53 54,305.78 54,305.89 54,279.37 54,285.95 289.0K
12:54 54,289.11 54,293.18 54,278.21 54,291.38 530.1K
12:55 54,288.31 54,297.73 54,280.52 54,297.73 370.6K
12:56 54,296.80 54,296.80 54,271.14 54,281.78 399.4K
12:57 54,282.19 54,285.06 54,262.22 54,262.22 372.4K
12:58 54,262.01 54,271.09 54,244.37 54,258.62 320.5K
12:59 54,253.15 54,264.59 54,251.20 54,260.72 242.6K
13:00 54,255.48 54,264.93 54,252.21 54,254.26 370.5K
13:01 54,254.25 54,262.69 54,249.96 54,254.49 143.9K
13:02 54,254.45 54,256.46 54,245.82 54,247.31 263.0K
13:03 54,244.09 54,247.89 54,219.48 54,220.59 754.0K
13:04 54,225.03 54,245.01 54,214.26 54,240.30 167.4K
13:05 54,239.01 54,239.01 54,214.05 54,214.05 496.6K
13:06 54,206.61 54,215.14 54,205.14 54,205.14 324.1K
13:07 54,207.02 54,209.67 54,186.98 54,189.43 767.2K
13:08 54,192.08 54,204.03 54,188.15 54,188.82 237.2K
13:09 54,201.85 54,212.09 54,197.52 54,199.16 3,266.7K
13:10 54,195.48 54,201.16 54,191.43 54,201.16 1,287.5K
13:11 54,201.18 54,217.01 54,201.18 54,211.15 494.1K
13:12 54,204.06 54,237.36 54,204.06 54,230.39 304.3K
13:13 54,237.57 54,237.57 54,182.54 54,195.11 1,119.7K
13:14 54,197.97 54,214.12 54,178.67 54,179.18 363.4K
13:15 54,179.85 54,205.41 54,179.85 54,205.41 286.3K
13:16 54,204.66 54,215.31 54,192.56 54,204.51 391.1K
13:17 54,209.11 54,210.80 54,197.71 54,210.80 2,489.5K
13:18 54,200.49 54,214.07 54,196.74 54,196.74 328.8K
13:19 54,203.17 54,208.55 54,182.29 54,191.62 516.7K
13:20 54,194.79 54,202.26 54,183.59 54,192.70 586.0K
13:21 54,193.76 54,193.76 54,169.52 54,179.13 197.3K
13:22 54,176.10 54,188.04 54,171.03 54,187.00 237.5K
13:23 54,189.51 54,201.37 54,185.85 54,185.85 324.3K
13:24 54,184.60 54,194.26 54,172.74 54,180.53 277.6K
13:25 54,181.70 54,181.70 54,161.47 54,171.80 1,318.5K
13:26 54,180.86 54,189.16 54,166.79 54,189.16 1,065.0K
13:27 54,187.61 54,196.44 54,185.11 54,194.97 261.9K
13:28 54,195.66 54,196.52 54,186.14 54,192.99 2,401.6K
13:29 54,193.15 54,199.87 54,192.98 54,195.71 361.7K
13:30 54,194.37 54,227.96 54,194.37 54,217.34 452.2K
13:31 54,217.57 54,220.71 54,201.51 54,201.51 323.1K
13:32 54,200.97 54,201.57 54,185.86 54,185.86 709.0K
13:33 54,189.80 54,190.75 54,171.21 54,174.53 437.7K
13:34 54,180.42 54,180.42 54,139.39 54,139.39 533.3K
13:35 54,145.40 54,146.70 54,128.38 54,137.38 445.7K
13:36 54,140.78 54,140.78 54,115.48 54,123.05 407.3K
13:37 54,127.74 54,135.32 54,122.00 54,122.00 509.5K
13:38 54,122.92 54,142.71 54,121.38 54,142.21 884.0K
13:39 54,139.86 54,142.19 54,125.88 54,142.19 681.8K
13:40 54,133.89 54,176.20 54,127.65 54,167.36 342.7K
13:41 54,167.58 54,188.71 54,155.73 54,182.77 801.6K
13:42 54,182.20 54,196.23 54,179.12 54,191.54 358.3K
13:43 54,193.43 54,202.46 54,184.31 54,185.27 323.1K
13:44 54,186.88 54,189.50 54,132.16 54,133.18 584.1K
13:45 54,130.28 54,136.57 54,120.79 54,129.20 372.9K
13:46 54,136.88 54,153.79 54,125.93 54,153.79 260.6K
13:47 54,155.56 54,155.56 54,129.20 54,139.38 433.0K
13:48 54,140.95 54,149.65 54,130.83 54,130.83 282.3K
13:49 54,130.00 54,130.00 54,117.90 54,127.84 337.7K
13:50 54,127.32 54,131.36 54,123.53 54,131.36 2,562.7K
13:51 54,138.59 54,140.48 54,129.16 54,136.73 247.2K
13:52 54,135.16 54,150.88 54,135.16 54,140.95 341.5K
13:53 54,131.53 54,132.82 54,121.92 54,126.00 421.4K
13:54 54,128.40 54,143.92 54,128.31 54,140.54 388.3K
13:55 54,139.13 54,139.13 54,124.09 54,128.48 212.2K
13:56 54,125.09 54,143.20 54,125.09 54,140.50 248.3K
13:57 54,141.49 54,145.86 54,130.55 54,144.87 236.9K
13:58 54,139.39 54,158.33 54,139.39 54,158.19 278.2K
13:59 54,154.71 54,165.53 54,145.75 54,165.53 344.0K
14:00 54,165.54 54,176.59 54,155.37 54,175.75 857.3K
14:01 54,169.36 54,177.95 54,145.08 54,145.17 381.6K
14:02 54,144.94 54,164.11 54,134.29 54,155.00 490.9K
14:03 54,156.23 54,164.43 54,143.49 54,148.05 2,598.8K
14:04 54,147.75 54,148.04 54,132.55 54,134.01 311.9K
14:05 54,132.34 54,136.38 54,109.45 54,109.45 286.3K
14:06 54,109.42 54,114.95 54,089.81 54,095.35 184.5K
14:07 54,103.11 54,108.88 54,089.66 54,099.77 1,235.8K
14:08 54,099.48 54,107.43 54,090.90 54,096.60 2,309.2K
14:09 54,088.20 54,098.99 54,085.33 54,089.60 461.1K
14:10 54,093.04 54,093.47 54,059.27 54,061.31 211.0K
14:11 54,060.06 54,083.47 54,060.06 54,079.98 455.9K
14:12 54,088.53 54,090.00 54,077.19 54,080.12 431.9K
14:13 54,079.66 54,087.24 54,077.81 54,080.88 555.2K
14:14 54,078.78 54,081.27 54,061.72 54,066.33 652.5K
14:15 54,066.57 54,067.87 54,051.86 54,051.98 317.6K
14:16 54,051.98 54,053.94 54,042.08 54,042.54 210.1K
14:17 54,043.00 54,053.06 54,041.15 54,051.80 253.1K
14:18 54,048.30 54,060.03 54,048.30 54,060.03 564.5K
14:19 54,055.65 54,070.13 54,055.65 54,064.12 2,371.2K
14:20 54,062.96 54,083.94 54,061.98 54,083.94 387.0K
14:21 54,091.96 54,092.21 54,068.15 54,077.28 344.8K
14:22 54,078.72 54,114.00 54,076.53 54,109.17 456.0K
14:23 54,111.16 54,117.35 54,093.40 54,117.35 236.1K
14:24 54,120.45 54,120.45 54,097.43 54,097.43 216.6K
14:25 54,099.46 54,109.74 54,095.19 54,102.95 288.6K
14:26 54,093.01 54,098.92 54,078.75 54,087.50 381.9K
14:27 54,089.19 54,101.82 54,087.67 54,094.06 678.9K
14:28 54,091.68 54,105.92 54,082.92 54,082.92 414.4K
14:29 54,086.72 54,086.72 54,066.26 54,078.21 263.4K
14:30 54,077.07 54,084.76 54,072.68 54,081.86 509.8K
14:31 54,078.38 54,080.41 54,066.13 54,069.79 737.8K
14:32 54,063.98 54,072.46 54,061.62 54,072.46 870.2K
14:33 54,066.97 54,066.97 54,043.29 54,060.98 439.8K
14:34 54,059.44 54,065.51 54,053.11 54,061.23 367.7K
14:35 54,074.23 54,084.32 54,059.50 54,080.85 806.7K
14:36 54,077.51 54,082.63 54,068.69 54,075.58 404.4K
14:37 54,063.41 54,071.15 54,061.61 54,066.61 729.1K
14:38 54,068.09 54,068.99 54,047.61 54,061.31 709.4K
14:39 54,065.99 54,065.99 54,032.53 54,038.09 784.3K
14:40 54,036.64 54,083.76 54,036.64 54,083.76 1,878.8K
14:41 54,082.80 54,082.80 54,060.88 54,069.20 1,151.8K
14:42 54,068.05 54,075.73 54,062.83 54,073.27 1,111.3K
14:43 54,076.02 54,080.99 54,059.42 54,059.42 1,243.1K
14:44 54,051.57 54,072.82 54,051.57 54,068.42 1,263.4K
14:45 54,067.41 54,067.41 54,031.62 54,039.91 1,812.2K
14:46 54,042.05 54,059.76 54,038.70 54,059.76 1,863.1K
14:47 54,065.94 54,074.09 54,048.97 54,069.18 1,720.9K
14:48 54,069.83 54,083.59 54,065.80 54,079.76 3,399.8K
14:49 54,070.71 54,073.22 54,062.05 54,068.07 1,869.4K
14:50 54,067.69 54,091.63 54,067.69 54,089.14 1,913.6K
14:51 54,091.55 54,098.21 54,072.37 54,091.50 2,462.3K
14:52 54,092.40 54,093.26 54,075.06 54,087.74 2,585.5K
14:53 54,092.88 54,104.75 54,083.53 54,103.86 1,438.8K
14:54 54,102.95 54,104.36 54,086.23 54,087.39 2,158.6K
14:55 54,087.39 54,101.84 54,087.39 54,089.96 3,418.7K
14:56 54,091.66 54,099.41 54,080.58 54,089.19 1,829.4K
14:57 54,100.82 54,101.26 54,073.25 54,079.99 4,838.7K
14:58 54,080.33 54,106.12 54,072.69 54,106.12 2,146.6K
14:59 54,129.00 54,129.09 54,060.97 54,060.97 71,846.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available