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 53,434.32 53,434.32 53,334.34 53,362.94 137.3K
08:31 53,350.25 53,414.94 53,312.86 53,312.86 244.0K
08:32 53,312.86 53,331.86 53,264.11 53,324.72 237.6K
08:33 53,313.99 53,360.69 53,310.38 53,329.54 144.7K
08:34 53,296.93 53,330.47 53,264.77 53,264.77 70.7K
08:35 53,201.28 53,353.17 53,201.28 53,275.87 157.9K
08:36 53,246.48 53,279.92 53,221.65 53,257.92 412.0K
08:37 53,252.04 53,286.58 53,223.52 53,233.61 90.9K
08:38 53,244.58 53,360.55 53,244.58 53,353.35 218.1K
08:39 53,362.08 53,446.35 53,326.84 53,394.47 102.9K
08:40 53,390.09 53,405.93 53,356.52 53,405.93 75.2K
08:41 53,391.09 53,433.07 53,370.93 53,407.10 128.4K
08:42 53,409.59 53,409.59 53,308.89 53,308.89 104.3K
08:43 53,333.77 53,336.55 53,314.52 53,333.07 64.6K
08:44 53,333.37 53,336.33 53,304.69 53,324.68 58.0K
08:45 53,336.05 53,360.02 53,295.58 53,353.26 102.4K
08:46 53,352.34 53,364.64 53,320.26 53,329.09 78.4K
08:47 53,332.36 53,337.03 53,260.46 53,260.46 199.7K
08:48 53,263.80 53,335.87 53,235.47 53,335.87 70.1K
08:49 53,335.22 53,337.00 53,280.83 53,286.15 68.8K
08:50 53,304.09 53,324.17 53,303.05 53,304.56 288.8K
08:51 53,303.95 53,303.95 53,269.62 53,269.62 221.9K
08:52 53,260.90 53,260.90 53,213.13 53,220.82 136.7K
08:53 53,222.34 53,225.15 53,204.84 53,212.02 119.0K
08:54 53,206.62 53,207.38 53,184.08 53,207.38 174.2K
08:55 53,203.21 53,220.85 53,188.08 53,213.07 162.3K
08:56 53,207.87 53,213.64 53,182.18 53,199.07 58.4K
08:57 53,194.99 53,195.76 53,183.34 53,189.55 547.9K
08:58 53,189.06 53,189.06 53,161.61 53,166.04 94.2K
08:59 53,161.80 53,161.80 53,140.78 53,142.20 263.0K
09:00 53,140.80 53,205.87 53,121.32 53,202.92 165.5K
09:01 53,201.40 53,201.40 53,129.22 53,147.53 100.1K
09:02 53,150.74 53,151.40 53,105.69 53,107.27 246.2K
09:03 53,108.00 53,168.90 53,105.89 53,147.46 142.2K
09:04 53,147.42 53,147.42 53,130.21 53,131.91 121.7K
09:05 53,120.00 53,135.44 53,120.00 53,122.41 478.4K
09:06 53,117.28 53,118.15 53,094.11 53,095.67 148.5K
09:07 53,095.15 53,105.31 53,074.20 53,080.16 459.8K
09:08 53,077.32 53,081.78 53,070.03 53,073.42 157.3K
09:09 53,077.64 53,084.48 53,070.45 53,079.47 203.8K
09:10 53,082.46 53,082.46 53,055.00 53,079.94 235.9K
09:11 53,087.47 53,102.48 53,069.34 53,071.05 296.0K
09:12 53,071.94 53,090.73 53,059.44 53,090.73 306.0K
09:13 53,102.97 53,197.36 53,102.97 53,197.36 179.6K
09:14 53,198.21 53,198.21 53,146.17 53,159.29 129.0K
09:15 53,161.40 53,161.40 53,131.14 53,134.51 141.8K
09:16 53,137.31 53,187.90 53,137.31 53,171.86 191.7K
09:17 53,182.33 53,187.57 53,137.09 53,184.00 5,207.2K
09:18 53,182.24 53,195.41 53,133.59 53,175.28 119.8K
09:19 53,175.27 53,181.40 53,123.66 53,123.66 121.1K
09:20 53,125.22 53,189.36 53,125.22 53,166.66 256.3K
09:21 53,163.51 53,163.51 53,131.97 53,159.29 169.1K
09:22 53,159.66 53,191.90 53,159.66 53,188.69 246.0K
09:23 53,193.47 53,233.11 53,180.15 53,233.11 230.3K
09:24 53,270.45 53,272.96 53,261.34 53,265.06 317.9K
09:25 53,261.00 53,265.72 53,240.68 53,249.07 105.2K
09:26 53,237.21 53,237.21 53,190.37 53,190.37 82.7K
09:27 53,195.46 53,196.87 53,167.46 53,179.62 421.7K
09:28 53,183.46 53,183.46 53,132.57 53,132.57 260.5K
09:29 53,139.44 53,144.74 53,118.82 53,132.16 349.9K
09:30 53,125.84 53,155.72 53,125.84 53,153.80 189.9K
09:31 53,156.71 53,163.29 53,153.67 53,159.78 306.4K
09:32 53,148.36 53,154.61 53,132.51 53,133.85 281.1K
09:33 53,135.72 53,148.00 53,127.72 53,136.78 166.9K
09:34 53,138.39 53,144.04 53,126.28 53,144.04 71.5K
09:35 53,158.59 53,158.59 53,076.66 53,080.35 422.7K
09:36 53,080.57 53,090.17 53,055.31 53,088.06 256.9K
09:37 53,090.56 53,116.66 53,090.56 53,115.71 187.7K
09:38 53,112.11 53,123.87 53,097.75 53,098.69 149.8K
09:39 53,096.00 53,099.68 53,086.44 53,086.44 155.9K
09:40 53,087.22 53,088.01 53,061.67 53,061.67 70.8K
09:41 53,061.72 53,089.63 53,061.72 53,073.56 82.8K
09:42 53,073.56 53,097.53 53,073.56 53,086.85 116.3K
09:43 53,086.55 53,094.90 53,082.76 53,092.48 162.4K
09:44 53,098.84 53,115.10 53,083.12 53,104.44 127.7K
09:45 53,107.47 53,124.68 53,105.00 53,121.08 101.3K
09:46 53,127.39 53,160.35 53,127.39 53,128.73 1,327.0K
09:47 53,132.03 53,141.19 53,125.62 53,139.81 102.5K
09:48 53,141.90 53,152.12 53,137.28 53,140.90 92.0K
09:49 53,140.65 53,146.00 53,138.40 53,145.46 278.8K
09:50 53,150.83 53,156.68 53,144.38 53,151.41 140.9K
09:51 53,151.28 53,165.64 53,117.43 53,146.16 142.0K
09:52 53,144.99 53,151.23 53,089.41 53,092.02 91.0K
09:53 53,091.91 53,127.22 53,091.91 53,116.58 324.5K
09:54 53,121.98 53,129.48 53,095.05 53,102.77 569.7K
09:55 53,080.74 53,093.48 53,074.41 53,075.94 251.9K
09:56 53,071.55 53,074.32 53,032.72 53,037.18 265.7K
09:57 53,038.23 53,039.77 53,025.77 53,037.94 241.6K
09:58 53,039.14 53,039.14 53,002.80 53,007.83 242.7K
09:59 53,010.89 53,029.12 53,004.77 53,007.83 171.4K
10:00 53,007.57 53,023.64 53,004.92 53,016.04 136.0K
10:01 53,014.61 53,024.14 52,991.44 53,016.14 117.7K
10:02 53,015.30 53,017.55 52,960.38 52,960.38 772.3K
10:03 52,963.92 52,963.92 52,935.73 52,935.73 903.7K
10:04 52,950.95 52,955.62 52,912.15 52,919.61 401.5K
10:05 52,920.28 52,930.10 52,912.17 52,916.25 180.7K
10:06 52,930.23 52,935.25 52,918.76 52,918.76 108.4K
10:07 52,921.41 52,924.04 52,897.61 52,897.61 465.8K
10:08 52,899.39 52,900.36 52,806.75 52,806.75 372.7K
10:09 52,806.16 52,809.24 52,799.88 52,805.07 188.9K
10:10 52,808.37 52,819.96 52,802.35 52,802.35 259.4K
10:11 52,802.57 52,834.72 52,802.57 52,834.72 124.0K
10:12 52,834.65 52,849.61 52,830.59 52,840.23 201.7K
10:13 52,839.88 52,878.35 52,839.88 52,869.50 351.1K
10:14 52,871.08 52,902.35 52,868.43 52,902.35 379.2K
10:15 52,905.10 52,939.45 52,904.37 52,935.98 162.9K
10:16 52,936.52 52,950.67 52,933.20 52,940.21 107.4K
10:17 52,935.97 52,949.03 52,925.89 52,933.86 100.8K
10:18 52,933.02 52,963.48 52,933.02 52,938.62 421.8K
10:19 52,938.51 52,955.16 52,930.32 52,935.73 177.5K
10:20 52,946.14 52,947.97 52,927.73 52,930.60 547.5K
10:21 52,930.06 52,947.04 52,930.06 52,940.56 314.5K
10:22 52,927.36 52,927.36 52,875.62 52,881.79 340.5K
10:23 52,874.93 52,888.68 52,850.99 52,858.05 211.6K
10:24 52,857.52 52,871.09 52,846.88 52,848.65 116.3K
10:25 52,847.92 52,866.68 52,847.26 52,850.53 168.4K
10:26 52,850.63 52,850.84 52,820.21 52,822.86 246.1K
10:27 52,819.02 52,819.34 52,796.43 52,814.39 419.9K
10:28 52,812.27 52,812.27 52,778.61 52,779.46 246.9K
10:29 52,777.48 52,778.19 52,739.90 52,759.85 461.7K
10:30 52,754.18 52,764.50 52,753.61 52,759.37 159.6K
10:31 52,768.25 52,769.45 52,748.52 52,767.58 178.1K
10:32 52,764.30 52,777.70 52,764.23 52,777.70 151.7K
10:33 52,779.34 52,785.06 52,766.59 52,781.49 160.5K
10:34 52,788.38 52,821.25 52,787.42 52,819.36 267.7K
10:35 52,819.58 52,819.58 52,798.58 52,804.06 149.9K
10:36 52,805.54 52,805.54 52,783.56 52,786.47 174.4K
10:37 52,784.84 52,788.88 52,747.16 52,747.16 131.8K
10:38 52,750.28 52,752.08 52,739.70 52,752.08 285.5K
10:39 52,752.55 52,754.74 52,741.32 52,747.66 132.2K
10:40 52,748.70 52,751.09 52,716.02 52,730.53 344.9K
10:41 52,730.51 52,736.06 52,715.19 52,715.19 163.7K
10:42 52,721.51 52,725.82 52,702.70 52,721.15 331.0K
10:43 52,723.97 52,742.78 52,722.31 52,731.40 125.9K
10:44 52,726.72 52,736.33 52,722.39 52,726.44 140.6K
10:45 52,726.35 52,739.62 52,711.16 52,735.37 292.1K
10:46 52,731.87 52,736.76 52,710.99 52,716.24 329.9K
10:47 52,717.77 52,734.51 52,708.67 52,719.82 408.7K
10:48 52,717.89 52,731.98 52,715.11 52,731.98 214.5K
10:49 52,732.96 52,751.80 52,727.29 52,751.80 295.6K
10:50 52,753.49 52,757.52 52,727.93 52,730.43 173.1K
10:51 52,730.66 52,743.70 52,730.66 52,733.46 173.2K
10:52 52,732.82 52,743.01 52,727.07 52,730.95 295.9K
10:53 52,730.66 52,730.66 52,709.75 52,727.80 270.7K
10:54 52,718.51 52,740.66 52,717.84 52,733.25 97.8K
10:55 52,728.90 52,736.04 52,722.14 52,723.96 183.7K
10:56 52,720.77 52,720.77 52,699.81 52,700.71 236.5K
10:57 52,701.51 52,701.85 52,692.51 52,692.71 67.3K
10:58 52,694.68 52,701.43 52,688.04 52,701.43 144.1K
10:59 52,698.17 52,708.61 52,695.71 52,702.27 101.9K
11:00 52,702.89 52,718.40 52,687.72 52,688.88 218.3K
11:01 52,690.60 52,693.72 52,687.51 52,691.91 175.5K
11:02 52,692.20 52,694.91 52,686.52 52,694.70 55.0K
11:03 52,694.70 52,713.62 52,691.25 52,704.99 108.7K
11:04 52,705.34 52,713.80 52,705.34 52,711.93 341.9K
11:05 52,711.93 52,713.11 52,708.35 52,712.11 169.6K
11:06 52,711.19 52,723.88 52,711.19 52,719.00 202.3K
11:07 52,719.72 52,725.83 52,714.93 52,724.32 92.8K
11:08 52,725.31 52,738.40 52,725.31 52,730.77 119.6K
11:09 52,734.58 52,736.06 52,729.93 52,736.06 104.6K
11:10 52,741.14 52,755.07 52,741.14 52,753.76 58.5K
11:11 52,754.30 52,755.01 52,718.61 52,729.88 470.3K
11:12 52,733.53 52,734.78 52,721.28 52,727.44 110.8K
11:13 52,725.74 52,731.30 52,700.94 52,709.59 290.6K
11:14 52,711.96 52,716.53 52,690.65 52,690.65 297.3K
11:15 52,694.38 52,699.08 52,686.48 52,691.52 205.9K
11:16 52,696.53 52,699.24 52,688.67 52,688.67 116.9K
11:17 52,691.85 52,695.32 52,686.54 52,694.27 165.9K
11:18 52,694.05 52,694.05 52,680.41 52,682.91 315.2K
11:19 52,680.44 52,683.91 52,674.80 52,683.12 145.6K
11:20 52,678.50 52,678.50 52,665.54 52,669.99 199.3K
11:21 52,659.04 52,659.04 52,641.87 52,657.90 209.4K
11:22 52,656.69 52,660.21 52,637.15 52,637.15 72.8K
11:23 52,636.97 52,640.07 52,630.66 52,635.33 72.5K
11:24 52,633.25 52,645.18 52,626.13 52,629.37 255.0K
11:25 52,629.12 52,635.38 52,615.92 52,619.52 128.9K
11:26 52,626.32 52,630.21 52,615.60 52,621.29 147.5K
11:27 52,621.29 52,621.86 52,587.30 52,597.07 174.7K
11:28 52,603.38 52,603.38 52,584.35 52,593.98 257.3K
11:29 52,594.00 52,606.21 52,572.61 52,573.20 300.0K
11:30 52,578.86 52,582.80 52,542.64 52,544.73 649.0K
11:31 52,549.16 52,556.60 52,542.86 52,553.81 130.4K
11:32 52,554.53 52,554.53 52,511.54 52,518.94 208.5K
11:33 52,517.08 52,524.78 52,494.05 52,497.91 301.7K
11:34 52,497.31 52,501.77 52,468.61 52,471.34 178.2K
11:35 52,465.86 52,475.58 52,458.48 52,475.08 125.8K
11:36 52,474.55 52,479.70 52,458.57 52,458.57 117.3K
11:37 52,462.56 52,482.50 52,461.86 52,461.86 319.6K
11:38 52,458.43 52,465.43 52,451.28 52,458.20 150.1K
11:39 52,448.81 52,463.68 52,437.99 52,440.30 393.3K
11:40 52,437.74 52,450.10 52,405.93 52,419.50 316.5K
11:41 52,415.88 52,432.83 52,410.65 52,426.64 156.7K
11:42 52,424.09 52,425.99 52,410.97 52,420.54 159.3K
11:43 52,403.03 52,427.05 52,398.15 52,427.05 401.5K
11:44 52,419.81 52,439.17 52,414.29 52,439.05 188.0K
11:45 52,440.74 52,443.23 52,429.44 52,431.52 201.0K
11:46 52,437.32 52,463.61 52,434.08 52,463.61 232.9K
11:47 52,460.83 52,466.62 52,455.61 52,462.59 110.5K
11:48 52,461.57 52,476.00 52,453.85 52,476.00 148.8K
11:49 52,473.99 52,502.59 52,473.99 52,493.84 200.7K
11:50 52,494.31 52,500.79 52,483.65 52,487.99 157.1K
11:51 52,483.52 52,486.49 52,476.16 52,482.08 110.9K
11:52 52,483.18 52,493.37 52,481.64 52,483.96 305.1K
11:53 52,484.04 52,484.04 52,461.94 52,461.94 99.9K
11:54 52,458.31 52,458.31 52,402.96 52,403.85 652.3K
11:55 52,400.02 52,408.33 52,390.11 52,405.98 6,215.4K
11:56 52,406.58 52,409.06 52,387.21 52,391.94 176.6K
11:57 52,392.87 52,397.52 52,371.55 52,371.55 291.1K
11:58 52,372.20 52,386.04 52,367.28 52,380.22 173.4K
11:59 52,380.63 52,380.63 52,348.96 52,348.96 165.2K
12:00 52,347.01 52,354.69 52,335.92 52,336.41 162.7K
12:01 52,338.16 52,361.55 52,338.16 52,361.55 270.5K
12:02 52,365.50 52,403.35 52,365.17 52,403.35 622.5K
12:03 52,400.74 52,431.43 52,400.74 52,431.43 141.5K
12:04 52,430.52 52,430.52 52,411.20 52,416.89 136.2K
12:05 52,423.10 52,468.78 52,415.66 52,468.78 279.1K
12:06 52,469.64 52,530.09 52,469.05 52,530.09 479.6K
12:07 52,534.01 52,591.73 52,534.01 52,588.14 426.3K
12:08 52,595.25 52,599.47 52,576.89 52,584.91 435.0K
12:09 52,580.30 52,594.55 52,580.30 52,591.24 309.3K
12:10 52,593.32 52,611.55 52,589.12 52,603.24 286.3K
12:11 52,591.74 52,594.00 52,557.94 52,575.56 341.6K
12:12 52,575.34 52,586.11 52,570.86 52,573.48 303.2K
12:13 52,573.24 52,588.33 52,571.40 52,586.06 312.3K
12:14 52,596.53 52,626.03 52,589.04 52,624.02 234.1K
12:15 52,627.59 52,661.87 52,627.59 52,644.03 1,091.2K
12:16 52,644.82 52,658.36 52,639.14 52,639.70 436.9K
12:17 52,636.39 52,637.54 52,596.05 52,601.72 275.2K
12:18 52,601.39 52,618.60 52,597.34 52,618.60 595.9K
12:19 52,609.04 52,650.87 52,609.04 52,650.87 282.1K
12:20 52,647.22 52,650.64 52,634.75 52,640.33 198.5K
12:21 52,640.82 52,657.79 52,631.85 52,653.21 255.6K
12:22 52,651.44 52,657.92 52,646.43 52,654.50 343.7K
12:23 52,653.67 52,690.28 52,653.67 52,682.15 397.6K
12:24 52,685.44 52,694.07 52,675.69 52,686.66 282.9K
12:25 52,683.61 52,683.61 52,655.09 52,670.72 271.0K
12:26 52,671.66 52,676.28 52,665.73 52,665.73 291.6K
12:27 52,665.36 52,675.30 52,656.55 52,662.72 193.8K
12:28 52,665.04 52,689.45 52,663.67 52,688.08 295.7K
12:29 52,688.33 52,688.75 52,657.30 52,685.99 420.2K
12:30 52,686.94 52,696.99 52,675.26 52,680.42 515.2K
12:31 52,680.60 52,703.74 52,676.16 52,698.92 336.5K
12:32 52,692.50 52,698.39 52,674.45 52,674.45 435.6K
12:33 52,675.19 52,691.57 52,662.80 52,665.66 381.1K
12:34 52,669.07 52,681.72 52,664.18 52,681.13 231.0K
12:35 52,685.48 52,699.75 52,685.34 52,694.05 166.0K
12:36 52,693.30 52,722.40 52,693.30 52,722.40 216.5K
12:37 52,731.01 52,731.72 52,705.71 52,712.05 431.1K
12:38 52,720.15 52,747.36 52,702.99 52,747.36 312.2K
12:39 52,745.79 52,749.85 52,722.12 52,727.11 235.1K
12:40 52,729.83 52,742.65 52,715.79 52,715.79 294.1K
12:41 52,711.91 52,719.82 52,697.12 52,697.33 479.9K
12:42 52,698.50 52,716.93 52,698.50 52,712.48 1,032.6K
12:43 52,715.28 52,738.52 52,705.31 52,710.09 705.0K
12:44 52,709.28 52,715.11 52,701.87 52,706.42 208.9K
12:45 52,709.58 52,709.58 52,694.97 52,701.76 359.1K
12:46 52,702.34 52,704.93 52,682.05 52,682.05 315.3K
12:47 52,688.38 52,704.82 52,685.11 52,704.82 354.5K
12:48 52,707.90 52,723.45 52,680.11 52,680.11 508.3K
12:49 52,680.72 52,680.72 52,628.64 52,637.61 437.2K
12:50 52,636.93 52,639.58 52,618.46 52,639.47 322.7K
12:51 52,626.04 52,674.12 52,624.81 52,642.11 348.9K
12:52 52,641.47 52,649.03 52,635.10 52,644.46 727.6K
12:53 52,640.32 52,665.85 52,640.32 52,664.91 276.0K
12:54 52,665.77 52,681.33 52,665.77 52,680.08 392.5K
12:55 52,678.25 52,698.50 52,678.25 52,693.02 392.8K
12:56 52,691.23 52,699.32 52,675.49 52,680.08 401.5K
12:57 52,676.87 52,694.24 52,675.51 52,694.24 154.6K
12:58 52,703.91 52,718.33 52,701.86 52,708.51 364.4K
12:59 52,706.83 52,728.71 52,705.31 52,728.67 594.8K
13:00 52,730.10 52,732.41 52,709.84 52,709.84 220.1K
13:01 52,710.70 52,718.74 52,703.48 52,705.62 401.5K
13:02 52,706.53 52,706.53 52,680.86 52,680.86 1,442.4K
13:03 52,675.24 52,676.21 52,642.86 52,642.86 397.7K
13:04 52,643.88 52,648.81 52,633.13 52,641.31 620.2K
13:05 52,641.66 52,668.84 52,634.36 52,660.99 262.6K
13:06 52,660.69 52,665.29 52,649.73 52,665.29 156.0K
13:07 52,662.41 52,677.28 52,661.83 52,674.33 202.7K
13:08 52,675.47 52,696.76 52,673.92 52,693.48 227.7K
13:09 52,695.74 52,696.04 52,688.45 52,691.96 268.4K
13:10 52,695.83 52,695.83 52,673.03 52,673.67 227.7K
13:11 52,673.28 52,682.83 52,655.39 52,655.39 185.0K
13:12 52,653.55 52,654.87 52,627.07 52,629.34 305.4K
13:13 52,622.56 52,632.64 52,617.15 52,632.41 232.8K
13:14 52,633.38 52,655.58 52,619.25 52,619.25 212.6K
13:15 52,623.92 52,637.22 52,623.60 52,637.22 476.5K
13:16 52,637.87 52,663.67 52,637.87 52,663.67 161.2K
13:17 52,664.41 52,678.86 52,664.41 52,678.86 341.9K
13:18 52,680.54 52,701.08 52,675.33 52,678.07 353.3K
13:19 52,676.19 52,689.36 52,676.19 52,683.32 256.8K
13:20 52,680.99 52,699.64 52,671.82 52,671.82 349.6K
13:21 52,671.49 52,692.77 52,667.05 52,692.77 509.8K
13:22 52,692.72 52,745.61 52,691.48 52,740.60 294.8K
13:23 52,751.30 52,804.89 52,742.32 52,804.89 828.3K
13:24 52,797.96 52,812.18 52,786.42 52,804.27 490.6K
13:25 52,804.13 52,804.13 52,752.47 52,752.47 354.0K
13:26 52,749.45 52,752.61 52,719.17 52,719.17 236.1K
13:27 52,715.40 52,739.20 52,713.40 52,739.20 266.6K
13:28 52,736.21 52,759.43 52,736.21 52,755.78 259.1K
13:29 52,747.79 52,749.71 52,716.53 52,724.74 400.5K
13:30 52,724.92 52,733.06 52,722.48 52,724.67 148.6K
13:31 52,710.22 52,719.80 52,700.33 52,705.61 423.1K
13:32 52,706.15 52,737.79 52,703.45 52,728.79 538.5K
13:33 52,737.64 52,739.55 52,723.20 52,735.29 376.7K
13:34 52,734.25 52,741.27 52,729.27 52,729.27 305.6K
13:35 52,738.44 52,738.44 52,728.35 52,733.43 459.7K
13:36 52,731.87 52,742.80 52,728.72 52,742.08 405.9K
13:37 52,714.54 52,749.18 52,713.32 52,749.18 686.7K
13:38 52,750.25 52,766.69 52,739.56 52,757.24 400.8K
13:39 52,758.83 52,783.55 52,758.83 52,774.84 410.0K
13:40 52,776.29 52,779.30 52,759.26 52,762.17 271.5K
13:41 52,765.21 52,794.32 52,756.06 52,794.32 560.5K
13:42 52,793.62 52,806.01 52,791.98 52,795.05 272.9K
13:43 52,796.12 52,796.12 52,753.48 52,753.48 912.4K
13:44 52,756.67 52,758.26 52,748.18 52,752.41 399.3K
13:45 52,752.46 52,756.01 52,750.47 52,752.83 183.8K
13:46 52,757.94 52,768.28 52,756.08 52,766.75 249.4K
13:47 52,765.36 52,769.00 52,761.29 52,761.29 366.0K
13:48 52,759.78 52,763.81 52,750.82 52,752.46 321.8K
13:49 52,751.37 52,752.33 52,738.99 52,752.33 604.9K
13:50 52,747.48 52,762.60 52,747.48 52,761.27 339.8K
13:51 52,759.34 52,762.72 52,742.60 52,756.22 267.4K
13:52 52,755.97 52,766.42 52,736.70 52,762.25 5,506.6K
13:53 52,760.30 52,760.89 52,734.44 52,738.85 304.0K
13:54 52,743.85 52,743.85 52,719.66 52,727.12 239.3K
13:55 52,726.35 52,746.27 52,723.41 52,740.42 478.5K
13:56 52,739.28 52,749.51 52,728.54 52,743.67 343.4K
13:57 52,744.13 52,758.15 52,744.13 52,753.00 186.8K
13:58 52,753.57 52,756.48 52,738.56 52,739.93 550.9K
13:59 52,740.12 52,752.26 52,734.46 52,751.82 350.4K
14:00 52,752.15 52,765.14 52,749.80 52,756.44 380.7K
14:01 52,753.45 52,753.45 52,742.67 52,742.67 403.4K
14:02 52,740.36 52,748.00 52,729.60 52,746.33 355.7K
14:03 52,738.89 52,741.63 52,730.01 52,738.13 266.8K
14:04 52,740.71 52,740.71 52,722.23 52,728.76 580.7K
14:05 52,729.19 52,732.21 52,721.82 52,732.21 309.5K
14:06 52,736.43 52,756.04 52,712.14 52,712.14 636.1K
14:07 52,733.31 52,733.31 52,696.20 52,701.33 304.8K
14:08 52,700.63 52,717.30 52,696.05 52,712.20 296.4K
14:09 52,710.56 52,717.85 52,702.14 52,703.71 346.7K
14:10 52,702.24 52,714.84 52,702.00 52,710.51 277.3K
14:11 52,713.48 52,719.25 52,704.37 52,710.00 358.4K
14:12 52,712.26 52,719.89 52,700.73 52,708.98 240.9K
14:13 52,706.48 52,738.23 52,706.48 52,731.53 307.3K
14:14 52,728.58 52,769.36 52,728.58 52,748.28 406.0K
14:15 52,748.53 52,749.18 52,723.76 52,723.76 358.5K
14:16 52,724.77 52,724.77 52,700.57 52,712.82 317.0K
14:17 52,715.50 52,722.85 52,691.47 52,691.47 247.8K
14:18 52,695.85 52,714.22 52,695.85 52,706.56 417.6K
14:19 52,704.55 52,711.85 52,688.23 52,695.84 289.3K
14:20 52,697.37 52,704.45 52,690.40 52,692.23 278.3K
14:21 52,693.87 52,697.62 52,691.31 52,693.24 329.2K
14:22 52,690.39 52,693.90 52,672.45 52,672.45 285.2K
14:23 52,672.34 52,681.90 52,660.14 52,660.35 273.9K
14:24 52,660.94 52,680.42 52,659.70 52,660.95 645.2K
14:25 52,663.43 52,670.43 52,628.32 52,628.32 483.0K
14:26 52,628.91 52,631.10 52,614.96 52,619.91 639.2K
14:27 52,619.54 52,628.54 52,617.49 52,621.64 325.9K
14:28 52,623.35 52,633.94 52,623.35 52,624.33 292.7K
14:29 52,624.88 52,624.88 52,583.60 52,583.71 451.3K
14:30 52,588.46 52,588.46 52,573.23 52,582.29 467.0K
14:31 52,580.18 52,598.29 52,575.45 52,587.76 2,368.9K
14:32 52,592.02 52,601.38 52,587.93 52,601.19 587.4K
14:33 52,601.76 52,606.24 52,581.54 52,581.54 314.3K
14:34 52,589.26 52,600.92 52,585.20 52,588.29 425.3K
14:35 52,589.53 52,589.53 52,557.14 52,566.54 500.5K
14:36 52,559.59 52,559.59 52,544.52 52,547.21 453.8K
14:37 52,545.00 52,567.23 52,545.00 52,564.33 663.1K
14:38 52,563.74 52,598.29 52,563.74 52,594.28 808.4K
14:39 52,595.39 52,599.78 52,584.21 52,584.25 485.9K
14:40 52,584.71 52,632.33 52,584.71 52,619.86 866.7K
14:41 52,624.98 52,628.14 52,591.07 52,591.07 1,194.0K
14:42 52,591.64 52,599.75 52,581.60 52,582.49 1,182.3K
14:43 52,580.51 52,584.47 52,573.25 52,574.05 901.6K
14:44 52,568.88 52,582.94 52,556.77 52,570.79 1,204.4K
14:45 52,570.82 52,578.52 52,568.29 52,573.35 1,031.1K
14:46 52,569.73 52,595.33 52,562.90 52,589.51 1,490.0K
14:47 52,592.71 52,592.71 52,580.72 52,582.08 1,155.8K
14:48 52,585.83 52,605.51 52,585.83 52,586.76 1,258.4K
14:49 52,583.22 52,587.63 52,570.92 52,572.64 950.0K
14:50 52,576.58 52,609.44 52,576.58 52,606.90 1,686.8K
14:51 52,607.94 52,621.32 52,607.83 52,609.17 1,491.7K
14:52 52,612.28 52,626.95 52,612.05 52,616.14 2,385.3K
14:53 52,617.54 52,625.91 52,615.46 52,615.46 2,270.5K
14:54 52,613.82 52,641.96 52,613.82 52,641.96 1,933.7K
14:55 52,635.13 52,649.27 52,632.80 52,645.11 1,263.2K
14:56 52,649.05 52,664.47 52,644.61 52,664.47 1,586.0K
14:57 52,661.99 52,666.22 52,628.05 52,629.76 1,456.5K
14:58 52,629.02 52,629.02 52,591.32 52,597.18 1,368.0K
14:59 52,574.76 52,609.34 52,546.17 52,570.76 86,820.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available