S&P/BMV IPC

MXX
🏛️ mexico →
61,984.43
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 53,784.45 53,805.34 53,722.56 53,722.56 140.0K
08:31 53,694.26 53,722.63 53,664.43 53,673.04 30.1K
08:32 53,674.41 53,674.70 53,580.33 53,627.50 141.2K
08:33 53,647.72 53,655.35 53,617.89 53,620.78 98.0K
08:34 53,619.76 53,630.19 53,603.82 53,607.21 145.2K
08:35 53,638.87 53,667.55 53,638.87 53,644.56 99.4K
08:36 53,644.77 53,683.87 53,627.49 53,663.53 225.3K
08:37 53,660.65 53,676.86 53,625.20 53,625.20 33.9K
08:38 53,597.15 53,626.20 53,574.79 53,574.79 64.3K
08:39 53,569.79 53,569.83 53,557.66 53,557.66 49.0K
08:40 53,546.93 53,546.93 53,485.15 53,485.15 57.1K
08:41 53,495.00 53,548.03 53,495.00 53,543.28 33.8K
08:42 53,535.52 53,544.51 53,529.14 53,544.51 54.3K
08:43 53,543.27 53,552.26 53,531.53 53,543.17 130.3K
08:44 53,541.36 53,541.36 53,483.47 53,530.04 35.3K
08:45 53,531.92 53,535.70 53,520.83 53,521.69 46.8K
08:46 53,523.01 53,523.01 53,502.37 53,504.92 41.6K
08:47 53,504.56 53,522.81 53,478.04 53,478.04 510.9K
08:48 53,482.37 53,482.37 53,442.86 53,442.86 97.1K
08:49 53,443.29 53,479.83 53,443.29 53,469.12 46.3K
08:50 53,472.38 53,493.90 53,451.44 53,451.44 57.1K
08:51 53,451.07 53,480.74 53,433.34 53,480.74 147.1K
08:52 53,477.03 53,477.03 53,438.15 53,453.05 67.8K
08:53 53,453.96 53,469.11 53,414.76 53,461.20 64.1K
08:54 53,469.42 53,469.42 53,407.77 53,434.50 149.6K
08:55 53,412.38 53,424.08 53,362.93 53,375.48 141.4K
08:56 53,375.64 53,381.07 53,336.79 53,346.40 88.8K
08:57 53,345.61 53,359.44 53,327.91 53,349.26 93.9K
08:58 53,351.91 53,354.36 53,308.06 53,335.02 66.9K
08:59 53,333.76 53,335.09 53,299.98 53,300.24 63.4K
09:00 53,305.14 53,338.16 53,289.78 53,332.03 306.7K
09:01 53,337.28 53,342.64 53,304.82 53,338.84 141.9K
09:02 53,333.38 53,333.38 53,298.00 53,326.58 165.6K
09:03 53,319.46 53,336.32 53,272.52 53,272.52 180.5K
09:04 53,265.12 53,290.65 53,264.46 53,265.69 200.8K
09:05 53,278.31 53,310.45 53,278.31 53,290.53 45.8K
09:06 53,287.55 53,291.37 53,274.74 53,288.02 62.4K
09:07 53,288.79 53,319.65 53,281.69 53,319.65 69.8K
09:08 53,303.62 53,309.55 53,253.89 53,278.14 196.3K
09:09 53,258.04 53,329.77 53,251.22 53,329.77 125.6K
09:10 53,339.89 53,373.03 53,334.29 53,372.27 150.2K
09:11 53,364.01 53,388.49 53,337.70 53,361.90 109.8K
09:12 53,351.66 53,401.31 53,351.66 53,379.16 218.3K
09:13 53,378.62 53,432.56 53,378.62 53,429.88 68.9K
09:14 53,442.87 53,494.39 53,442.87 53,461.89 105.5K
09:15 53,463.04 53,469.44 53,433.35 53,435.95 65.5K
09:16 53,463.71 53,640.89 53,463.71 53,640.89 521.9K
09:17 53,634.85 53,765.34 53,634.85 53,765.34 235.0K
09:18 53,759.43 53,816.37 53,685.68 53,685.68 323.4K
09:19 53,693.13 53,693.13 53,655.75 53,655.75 60.4K
09:20 53,645.47 53,664.97 53,621.30 53,648.83 92.2K
09:21 53,640.10 53,683.76 53,628.89 53,640.12 202.0K
09:22 53,641.01 53,641.01 53,565.11 53,565.11 207.0K
09:23 53,567.04 53,586.52 53,556.83 53,558.43 56.1K
09:24 53,558.39 53,708.55 53,558.39 53,673.01 345.4K
09:25 53,663.38 53,668.22 53,634.80 53,660.23 37.6K
09:26 53,663.85 53,719.94 53,663.85 53,701.69 175.0K
09:27 53,694.39 53,694.39 53,593.29 53,602.80 48.4K
09:28 53,602.80 53,707.27 53,598.92 53,648.65 194.8K
09:29 53,669.50 53,669.50 53,616.37 53,616.37 161.1K
09:30 53,656.37 53,657.34 53,604.54 53,630.57 106.2K
09:31 53,619.98 53,635.34 53,614.60 53,624.25 181.0K
09:32 53,627.29 53,627.29 53,588.97 53,608.86 65.6K
09:33 53,610.08 53,635.02 53,570.98 53,631.37 135.0K
09:34 53,629.89 53,725.01 53,624.90 53,681.22 207.3K
09:35 53,680.52 53,688.81 53,640.20 53,644.12 23.7K
09:36 53,641.22 53,756.95 53,634.81 53,756.95 454.4K
09:37 53,755.21 53,790.35 53,740.80 53,790.35 400.3K
09:38 53,760.58 53,817.47 53,759.66 53,789.13 196.9K
09:39 53,790.36 53,790.36 53,731.61 53,732.31 87.3K
09:40 53,732.51 53,734.29 53,691.59 53,732.19 253.4K
09:41 53,728.66 53,752.47 53,727.18 53,744.98 75.5K
09:42 53,769.54 53,769.54 53,731.54 53,737.06 116.7K
09:43 53,739.16 53,745.11 53,717.33 53,717.33 175.3K
09:44 53,714.09 53,779.87 53,714.09 53,747.63 256.1K
09:45 53,742.89 53,817.43 53,742.89 53,786.92 192.7K
09:46 53,787.03 53,863.69 53,783.24 53,835.54 277.1K
09:47 53,830.44 53,830.44 53,775.80 53,776.13 52.7K
09:48 53,762.39 53,784.71 53,752.83 53,756.46 63.7K
09:49 53,757.94 53,757.94 53,704.11 53,734.02 171.4K
09:50 53,771.11 53,815.70 53,769.31 53,782.21 233.7K
09:51 53,812.33 53,819.17 53,758.64 53,777.32 105.6K
09:52 53,770.16 53,778.99 53,738.73 53,738.73 45.8K
09:53 53,738.32 53,779.58 53,713.18 53,726.02 95.9K
09:54 53,723.74 53,754.46 53,713.76 53,738.05 111.5K
09:55 53,728.76 53,827.12 53,720.59 53,827.12 712.1K
09:56 53,819.15 53,822.08 53,789.16 53,789.16 1,324.2K
09:57 53,788.13 53,821.20 53,773.20 53,781.52 130.4K
09:58 53,802.66 53,802.66 53,762.62 53,762.62 377.1K
09:59 53,775.08 53,823.90 53,775.08 53,793.53 435.4K
10:00 53,774.67 53,783.81 53,753.04 53,753.04 94.1K
10:01 53,753.68 53,784.44 53,744.33 53,750.74 310.2K
10:02 53,752.12 53,752.24 53,724.06 53,732.35 233.0K
10:03 53,732.35 53,732.35 53,681.31 53,681.51 117.7K
10:04 53,683.82 53,683.82 53,655.30 53,662.22 93.2K
10:05 53,669.13 53,671.11 53,644.94 53,671.11 254.8K
10:06 53,669.32 53,669.32 53,630.86 53,647.15 198.2K
10:07 53,642.36 53,726.48 53,642.36 53,721.98 237.9K
10:08 53,720.22 53,720.22 53,681.97 53,683.88 73.5K
10:09 53,698.39 53,704.40 53,671.24 53,687.61 210.6K
10:10 53,689.78 53,691.07 53,678.82 53,686.12 180.1K
10:11 53,680.79 53,701.38 53,665.03 53,701.38 263.9K
10:12 53,742.35 53,751.01 53,707.17 53,727.69 131.8K
10:13 53,727.69 53,727.69 53,699.40 53,702.03 72.6K
10:14 53,695.99 53,715.95 53,688.38 53,715.95 307.2K
10:15 53,712.02 53,756.32 53,710.02 53,727.04 131.9K
10:16 53,726.66 53,802.75 53,726.66 53,795.75 252.6K
10:17 53,787.32 53,850.27 53,787.32 53,837.63 367.3K
10:18 53,835.90 53,873.18 53,811.24 53,855.76 262.1K
10:19 53,854.68 53,896.59 53,853.73 53,855.36 425.9K
10:20 53,857.07 53,857.07 53,828.83 53,834.44 1,634.8K
10:21 53,833.32 53,862.18 53,819.39 53,852.47 176.0K
10:22 53,893.90 53,941.96 53,876.80 53,917.63 328.7K
10:23 53,901.11 53,901.11 53,867.49 53,867.49 58.7K
10:24 53,871.60 53,885.56 53,849.40 53,863.80 380.4K
10:25 53,863.80 53,863.80 53,830.02 53,831.39 78.7K
10:26 53,829.24 53,917.41 53,829.24 53,910.14 364.2K
10:27 53,920.56 53,933.01 53,877.51 53,877.51 221.1K
10:28 53,877.51 53,881.00 53,852.74 53,852.74 85.2K
10:29 53,848.16 53,849.07 53,836.61 53,843.69 80.2K
10:30 53,843.15 53,843.16 53,792.23 53,792.23 131.0K
10:31 53,783.92 53,788.88 53,779.02 53,782.93 125.1K
10:32 53,782.76 53,789.72 53,771.18 53,775.54 60.7K
10:33 53,775.43 53,775.43 53,762.06 53,762.42 66.2K
10:34 53,767.31 53,793.26 53,762.00 53,793.26 54.7K
10:35 53,789.58 53,832.86 53,784.87 53,788.75 144.5K
10:36 53,786.93 53,868.04 53,785.19 53,855.21 356.6K
10:37 53,865.14 53,886.63 53,865.14 53,870.00 36.9K
10:38 53,865.83 53,876.79 53,865.08 53,865.61 70.6K
10:39 53,865.61 53,871.77 53,859.64 53,859.64 106.6K
10:40 53,855.09 53,923.30 53,855.09 53,893.28 437.5K
10:41 53,893.36 53,955.92 53,885.54 53,934.01 157.6K
10:42 53,934.40 53,946.65 53,899.57 53,899.57 121.8K
10:43 53,900.99 53,900.99 53,879.75 53,879.75 88.1K
10:44 53,871.66 53,873.30 53,853.00 53,853.00 152.7K
10:45 53,853.12 53,856.94 53,833.50 53,838.70 96.5K
10:46 53,837.43 53,847.74 53,828.79 53,831.40 62.2K
10:47 53,826.86 53,840.15 53,821.45 53,837.38 62.8K
10:48 53,840.95 53,846.07 53,826.53 53,833.33 74.8K
10:49 53,831.73 53,832.35 53,804.77 53,819.04 203.8K
10:50 53,809.68 53,819.17 53,789.49 53,819.17 125.8K
10:51 53,806.90 53,807.14 53,795.09 53,805.89 105.4K
10:52 53,807.12 53,825.50 53,802.73 53,825.50 124.9K
10:53 53,833.91 53,843.23 53,828.12 53,837.93 159.0K
10:54 53,842.39 53,842.39 53,810.59 53,811.38 83.1K
10:55 53,811.23 53,831.09 53,810.91 53,814.10 85.0K
10:56 53,810.81 53,814.50 53,803.58 53,805.66 59.5K
10:57 53,805.38 53,851.09 53,799.73 53,838.91 188.2K
10:58 53,839.01 53,839.01 53,799.21 53,799.21 87.4K
10:59 53,797.77 53,852.05 53,796.35 53,843.31 414.9K
11:00 53,833.50 53,890.57 53,825.05 53,875.87 514.3K
11:01 53,882.23 53,901.84 53,867.71 53,881.53 197.6K
11:02 53,881.31 53,937.70 53,859.55 53,928.84 253.8K
11:03 53,927.91 53,940.84 53,894.57 53,929.74 148.7K
11:04 53,917.18 53,917.18 53,870.69 53,870.69 160.0K
11:05 53,872.94 53,889.92 53,866.07 53,866.07 105.5K
11:06 53,873.55 53,882.77 53,848.75 53,875.49 305.6K
11:07 53,874.89 53,887.29 53,862.83 53,862.83 107.6K
11:08 53,860.39 53,910.70 53,860.39 53,889.15 219.1K
11:09 53,889.12 53,906.86 53,885.74 53,887.46 151.0K
11:10 53,887.46 53,930.88 53,887.46 53,930.88 307.4K
11:11 53,926.92 53,955.27 53,910.39 53,910.57 134.7K
11:12 53,910.54 53,937.58 53,899.95 53,925.20 237.1K
11:13 53,919.43 53,934.69 53,909.52 53,928.83 176.8K
11:14 53,924.69 53,924.69 53,898.07 53,903.06 122.6K
11:15 53,903.21 53,904.72 53,868.70 53,868.70 95.9K
11:16 53,867.48 53,882.22 53,867.48 53,882.09 72.0K
11:17 53,882.87 53,883.15 53,865.74 53,867.50 254.3K
11:18 53,867.42 53,867.96 53,833.58 53,833.58 90.9K
11:19 53,835.02 53,842.92 53,817.36 53,817.36 192.7K
11:20 53,817.09 53,819.01 53,803.72 53,805.55 99.6K
11:21 53,805.15 53,814.52 53,799.13 53,805.43 101.2K
11:22 53,807.11 53,818.47 53,806.98 53,814.97 433.9K
11:23 53,813.08 53,817.88 53,799.93 53,799.93 48.4K
11:24 53,799.44 53,815.84 53,798.10 53,810.29 61.5K
11:25 53,809.28 53,835.65 53,806.46 53,822.42 70.0K
11:26 53,823.38 53,837.02 53,821.09 53,837.02 50.0K
11:27 53,847.77 53,856.07 53,830.57 53,856.07 89.9K
11:28 53,855.09 53,882.77 53,832.99 53,872.23 195.6K
11:29 53,862.58 53,862.58 53,846.00 53,850.18 86.7K
11:30 53,849.34 53,860.04 53,823.04 53,829.63 112.6K
11:31 53,824.96 53,830.95 53,807.22 53,807.80 135.4K
11:32 53,808.64 53,826.25 53,803.03 53,805.33 275.8K
11:33 53,803.85 53,826.85 53,803.85 53,817.81 353.9K
11:34 53,819.96 53,831.95 53,817.79 53,826.55 61.7K
11:35 53,828.92 53,848.17 53,817.48 53,821.33 230.5K
11:36 53,818.29 53,826.42 53,811.36 53,818.85 119.3K
11:37 53,805.80 53,844.45 53,805.80 53,828.31 230.4K
11:38 53,838.11 53,842.05 53,817.78 53,818.24 79.0K
11:39 53,819.25 53,824.49 53,813.03 53,815.54 93.3K
11:40 53,815.58 53,819.19 53,801.15 53,802.97 97.7K
11:41 53,811.71 53,817.02 53,799.90 53,809.03 100.5K
11:42 53,810.52 53,811.10 53,802.30 53,805.98 81.4K
11:43 53,806.17 53,808.26 53,794.98 53,799.64 73.1K
11:44 53,798.92 53,798.92 53,786.51 53,786.90 89.9K
11:45 53,788.56 53,788.56 53,773.33 53,774.07 91.7K
11:46 53,781.61 53,787.19 53,765.55 53,787.19 139.6K
11:47 53,783.20 53,799.00 53,777.55 53,796.79 90.0K
11:48 53,796.58 53,800.13 53,790.56 53,794.98 119.2K
11:49 53,794.76 53,802.78 53,790.07 53,801.51 69.4K
11:50 53,798.61 53,805.25 53,792.59 53,794.15 71.7K
11:51 53,795.12 53,827.94 53,791.03 53,823.95 103.3K
11:52 53,822.83 53,824.40 53,816.64 53,822.65 54.7K
11:53 53,823.03 53,823.03 53,810.72 53,811.03 84.9K
11:54 53,811.33 53,811.76 53,803.62 53,805.06 103.0K
11:55 53,809.26 53,834.15 53,797.39 53,826.10 119.1K
11:56 53,825.74 53,846.87 53,825.49 53,846.87 55.6K
11:57 53,838.98 53,841.71 53,825.08 53,825.26 88.8K
11:58 53,817.10 53,822.65 53,813.71 53,818.60 137.7K
11:59 53,816.76 53,831.73 53,814.58 53,818.31 134.3K
12:00 53,815.71 53,818.04 53,809.31 53,818.04 68.8K
12:01 53,811.41 53,814.92 53,801.21 53,810.67 112.9K
12:02 53,813.34 53,813.34 53,808.17 53,808.17 324.7K
12:03 53,807.18 53,815.71 53,805.60 53,811.52 89.4K
12:04 53,804.41 53,829.60 53,804.41 53,823.36 82.7K
12:05 53,816.19 53,857.51 53,810.45 53,846.11 291.4K
12:06 53,845.94 53,845.94 53,817.89 53,817.89 141.6K
12:07 53,818.14 53,825.67 53,807.23 53,820.37 139.6K
12:08 53,820.06 53,862.36 53,812.99 53,861.17 243.2K
12:09 53,860.40 53,867.08 53,845.11 53,845.11 74.7K
12:10 53,866.05 53,866.05 53,842.01 53,842.01 194.5K
12:11 53,841.11 53,845.00 53,829.89 53,832.83 104.7K
12:12 53,832.71 53,865.59 53,832.38 53,836.39 201.3K
12:13 53,840.97 53,840.97 53,813.88 53,816.85 220.7K
12:14 53,820.06 53,827.73 53,817.62 53,819.56 197.4K
12:15 53,819.64 53,834.04 53,814.38 53,814.38 218.0K
12:16 53,816.77 53,879.14 53,816.77 53,877.17 336.5K
12:17 53,878.81 53,903.20 53,878.81 53,897.38 107.8K
12:18 53,897.56 53,928.41 53,894.78 53,903.28 126.7K
12:19 53,903.11 53,904.25 53,880.94 53,887.93 102.6K
12:20 53,879.89 53,884.93 53,861.69 53,862.06 74.1K
12:21 53,861.60 53,864.72 53,850.13 53,850.13 72.1K
12:22 53,856.24 53,856.24 53,844.29 53,849.04 145.2K
12:23 53,845.31 53,848.57 53,838.80 53,838.91 142.3K
12:24 53,842.98 53,861.25 53,841.99 53,851.95 226.0K
12:25 53,858.48 53,861.63 53,837.79 53,861.24 161.6K
12:26 53,844.30 53,859.20 53,837.12 53,838.08 89.8K
12:27 53,835.06 53,847.49 53,826.51 53,839.39 93.2K
12:28 53,838.47 53,851.31 53,827.17 53,827.17 216.5K
12:29 53,827.04 53,827.04 53,807.34 53,810.51 87.4K
12:30 53,817.39 53,826.58 53,814.65 53,819.66 115.1K
12:31 53,817.21 53,819.41 53,810.94 53,818.86 69.9K
12:32 53,818.76 53,822.61 53,805.55 53,805.55 75.5K
12:33 53,806.20 53,813.06 53,784.05 53,784.05 322.5K
12:34 53,783.65 53,792.56 53,776.91 53,790.33 132.4K
12:35 53,793.52 53,793.52 53,779.59 53,784.55 114.0K
12:36 53,782.03 53,793.13 53,779.31 53,792.90 113.1K
12:37 53,792.18 53,799.88 53,789.67 53,799.88 61.8K
12:38 53,798.87 53,800.72 53,783.25 53,788.09 75.6K
12:39 53,789.32 53,789.32 53,777.91 53,778.68 117.1K
12:40 53,776.75 53,778.03 53,767.42 53,776.62 75.4K
12:41 53,773.14 53,774.91 53,758.82 53,766.74 86.8K
12:42 53,770.44 53,770.44 53,760.38 53,760.38 109.0K
12:43 53,760.38 53,783.72 53,759.85 53,759.85 124.7K
12:44 53,761.38 53,771.74 53,754.38 53,754.38 237.9K
12:45 53,757.96 53,771.81 53,757.96 53,771.81 161.8K
12:46 53,766.83 53,768.14 53,759.77 53,768.14 59.7K
12:47 53,764.43 53,775.35 53,764.26 53,770.93 82.8K
12:48 53,789.40 53,797.05 53,784.73 53,784.73 6,446.3K
12:49 53,785.18 53,795.64 53,782.74 53,790.21 80.3K
12:50 53,786.80 53,790.95 53,783.54 53,787.40 79.6K
12:51 53,786.90 53,799.30 53,785.55 53,797.53 85.2K
12:52 53,797.92 53,797.92 53,777.94 53,791.18 135.5K
12:53 53,790.73 53,790.73 53,779.58 53,789.65 120.3K
12:54 53,794.84 53,799.96 53,782.00 53,783.07 88.9K
12:55 53,782.60 53,794.89 53,775.79 53,776.08 213.6K
12:56 53,776.49 53,791.81 53,774.65 53,780.65 219.4K
12:57 53,783.44 53,786.52 53,774.58 53,775.37 458.7K
12:58 53,773.24 53,773.77 53,761.95 53,761.95 95.0K
12:59 53,759.84 53,772.21 53,748.43 53,748.43 124.3K
13:00 53,750.18 53,754.20 53,741.75 53,747.00 159.1K
13:01 53,746.98 53,784.55 53,739.90 53,779.96 179.8K
13:02 53,774.40 53,774.51 53,764.55 53,764.55 97.7K
13:03 53,765.33 53,775.21 53,760.07 53,760.71 142.0K
13:04 53,760.20 53,768.04 53,753.00 53,764.42 137.4K
13:05 53,760.63 53,764.30 53,749.41 53,759.20 104.4K
13:06 53,759.71 53,769.62 53,752.93 53,763.18 140.4K
13:07 53,769.69 53,769.69 53,744.26 53,759.66 349.7K
13:08 53,755.66 53,785.02 53,755.27 53,771.35 665.7K
13:09 53,773.04 53,774.55 53,752.95 53,760.96 84.4K
13:10 53,758.21 53,760.85 53,748.07 53,760.32 70.4K
13:11 53,759.15 53,762.85 53,753.08 53,760.14 296.8K
13:12 53,760.02 53,772.00 53,759.02 53,771.80 119.7K
13:13 53,768.13 53,774.17 53,754.82 53,771.58 146.4K
13:14 53,770.60 53,771.47 53,742.59 53,771.47 198.8K
13:15 53,763.67 53,770.01 53,760.49 53,769.33 129.1K
13:16 53,770.83 53,775.15 53,729.74 53,731.46 181.7K
13:17 53,732.29 53,744.81 53,727.69 53,736.91 131.5K
13:18 53,736.06 53,738.28 53,712.79 53,724.95 143.4K
13:19 53,728.15 53,755.30 53,728.15 53,742.63 191.4K
13:20 53,751.07 53,752.57 53,729.65 53,744.88 203.3K
13:21 53,741.26 53,743.79 53,721.95 53,729.30 392.3K
13:22 53,733.30 53,736.57 53,717.83 53,726.42 153.6K
13:23 53,720.01 53,726.92 53,711.05 53,723.70 240.8K
13:24 53,725.50 53,731.48 53,724.62 53,727.66 173.9K
13:25 53,726.97 53,733.50 53,716.97 53,718.80 304.3K
13:26 53,719.27 53,729.71 53,711.53 53,718.53 712.2K
13:27 53,719.26 53,738.53 53,719.26 53,738.53 234.8K
13:28 53,734.81 53,744.27 53,720.59 53,737.85 186.1K
13:29 53,731.42 53,750.12 53,731.42 53,740.44 220.2K
13:30 53,740.14 53,756.55 53,740.14 53,756.30 366.1K
13:31 53,753.91 53,769.07 53,747.65 53,767.12 131.4K
13:32 53,766.36 53,789.62 53,754.94 53,789.62 401.0K
13:33 53,792.83 53,801.10 53,788.65 53,796.67 182.5K
13:34 53,795.11 53,836.73 53,795.11 53,831.55 349.8K
13:35 53,826.20 53,828.10 53,819.09 53,822.10 191.4K
13:36 53,818.04 53,842.91 53,810.16 53,842.91 358.6K
13:37 53,843.75 53,872.76 53,839.00 53,857.33 297.7K
13:38 53,856.69 53,856.69 53,841.74 53,845.28 202.3K
13:39 53,835.03 53,843.02 53,822.17 53,831.79 483.7K
13:40 53,830.32 53,861.81 53,816.41 53,861.81 532.5K
13:41 53,853.93 53,857.56 53,823.30 53,823.30 174.1K
13:42 53,822.86 53,822.86 53,803.42 53,803.42 181.8K
13:43 53,803.90 53,821.64 53,802.75 53,811.08 117.5K
13:44 53,812.74 53,814.74 53,774.13 53,776.67 187.0K
13:45 53,773.96 53,787.13 53,744.55 53,746.98 174.1K
13:46 53,748.67 53,765.48 53,738.69 53,761.15 155.7K
13:47 53,756.75 53,798.71 53,756.75 53,798.71 217.4K
13:48 53,796.76 53,796.76 53,764.32 53,781.41 138.7K
13:49 53,783.81 53,790.79 53,772.76 53,788.63 216.5K
13:50 53,786.48 53,791.28 53,779.16 53,781.83 235.6K
13:51 53,783.18 53,792.95 53,772.94 53,786.63 289.5K
13:52 53,777.22 53,785.87 53,777.22 53,785.87 243.7K
13:53 53,782.54 53,782.56 53,769.13 53,770.37 136.5K
13:54 53,769.56 53,769.56 53,746.50 53,748.00 150.0K
13:55 53,749.22 53,751.22 53,737.42 53,737.42 146.7K
13:56 53,736.93 53,747.13 53,706.38 53,720.54 123.4K
13:57 53,717.99 53,733.70 53,711.74 53,729.09 123.8K
13:58 53,719.40 53,746.00 53,719.40 53,742.13 214.5K
13:59 53,739.48 53,739.48 53,718.26 53,734.46 167.7K
14:00 53,731.12 53,757.07 53,729.36 53,757.07 190.3K
14:01 53,760.00 53,763.38 53,756.65 53,757.98 383.6K
14:02 53,757.58 53,777.79 53,737.79 53,737.79 281.3K
14:03 53,737.44 53,747.76 53,732.67 53,746.36 210.2K
14:04 53,750.25 53,754.65 53,742.93 53,750.52 147.2K
14:05 53,749.29 53,764.41 53,748.62 53,748.62 524.0K
14:06 53,751.31 53,760.47 53,743.79 53,744.53 323.4K
14:07 53,740.14 53,746.96 53,735.71 53,746.96 172.6K
14:08 53,741.36 53,749.09 53,719.17 53,721.05 213.9K
14:09 53,721.81 53,740.95 53,715.24 53,734.06 252.9K
14:10 53,735.27 53,738.59 53,720.51 53,736.20 469.6K
14:11 53,736.73 53,738.31 53,718.45 53,738.31 311.4K
14:12 53,738.31 53,739.82 53,723.00 53,731.02 178.2K
14:13 53,730.83 53,738.21 53,717.11 53,730.50 240.6K
14:14 53,730.41 53,732.81 53,712.23 53,729.74 258.2K
14:15 53,731.58 53,740.05 53,717.90 53,740.05 324.5K
14:16 53,734.42 53,741.40 53,718.09 53,719.97 228.0K
14:17 53,733.88 53,733.88 53,700.04 53,700.45 246.6K
14:18 53,700.52 53,720.49 53,690.49 53,693.95 247.7K
14:19 53,698.55 53,721.80 53,692.15 53,717.48 236.5K
14:20 53,720.36 53,737.02 53,698.76 53,737.02 287.9K
14:21 53,736.65 53,738.03 53,698.86 53,715.22 244.1K
14:22 53,715.28 53,720.21 53,656.33 53,666.51 365.9K
14:23 53,669.30 53,680.51 53,668.12 53,668.12 251.1K
14:24 53,671.17 53,708.29 53,670.46 53,708.29 228.1K
14:25 53,700.38 53,717.06 53,700.38 53,711.96 190.5K
14:26 53,709.07 53,709.07 53,698.94 53,699.64 246.4K
14:27 53,696.45 53,697.92 53,683.64 53,695.01 341.2K
14:28 53,695.53 53,697.48 53,678.45 53,681.21 381.5K
14:29 53,684.86 53,700.29 53,680.93 53,695.83 203.2K
14:30 53,693.61 53,704.49 53,687.03 53,704.49 208.5K
14:31 53,701.05 53,708.32 53,681.96 53,681.96 666.0K
14:32 53,689.80 53,689.80 53,672.48 53,672.48 361.0K
14:33 53,672.84 53,679.34 53,670.13 53,670.15 227.6K
14:34 53,666.29 53,672.39 53,662.86 53,668.95 325.0K
14:35 53,669.75 53,673.93 53,662.07 53,665.32 941.6K
14:36 53,647.68 53,658.93 53,642.74 53,657.08 486.1K
14:37 53,658.03 53,673.95 53,658.03 53,673.67 281.8K
14:38 53,676.78 53,689.22 53,674.57 53,686.99 400.5K
14:39 53,688.35 53,701.83 53,687.73 53,701.83 505.4K
14:40 53,700.95 53,731.15 53,700.95 53,715.44 1,158.6K
14:41 53,719.90 53,726.59 53,715.09 53,716.85 755.5K
14:42 53,719.63 53,740.91 53,719.63 53,737.12 810.3K
14:43 53,733.43 53,738.84 53,715.19 53,727.86 892.5K
14:44 53,724.74 53,725.64 53,717.18 53,725.04 743.1K
14:45 53,724.13 53,731.38 53,710.12 53,725.85 857.1K
14:46 53,722.98 53,737.91 53,716.66 53,732.09 496.6K
14:47 53,733.72 53,737.76 53,727.24 53,737.59 865.6K
14:48 53,733.74 53,744.05 53,723.84 53,726.06 910.0K
14:49 53,723.01 53,727.09 53,709.41 53,715.66 1,012.0K
14:50 53,717.54 53,729.60 53,713.35 53,717.90 985.6K
14:51 53,717.60 53,720.54 53,691.85 53,694.48 782.1K
14:52 53,702.35 53,702.35 53,689.64 53,697.90 909.4K
14:53 53,696.97 53,709.75 53,696.67 53,702.53 1,142.6K
14:54 53,702.50 53,710.50 53,680.99 53,687.96 1,104.7K
14:55 53,686.15 53,693.93 53,679.11 53,684.44 1,026.4K
14:56 53,683.43 53,688.97 53,663.03 53,663.03 1,284.1K
14:57 53,664.81 53,683.45 53,664.81 53,677.27 1,055.7K
14:58 53,676.70 53,690.47 53,664.44 53,690.47 1,187.2K
14:59 53,682.55 53,682.55 53,637.66 53,642.79 58,790.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available