S&P/BMV IPC

MXX
🏛️ mexico →
61,984.43
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:30 52,665.44 52,665.44 52,502.41 52,543.86 748.6K
08:31 52,534.30 52,534.30 52,476.13 52,502.98 49.2K
08:32 52,512.39 52,512.39 52,473.35 52,495.80 77.7K
08:33 52,496.17 52,525.38 52,465.25 52,487.03 114.2K
08:34 52,485.36 52,490.21 52,458.94 52,480.81 98.7K
08:35 52,480.52 52,483.26 52,426.53 52,426.53 359.9K
08:36 52,420.36 52,431.33 52,370.49 52,384.62 95.6K
08:37 52,370.35 52,408.84 52,361.37 52,379.11 1,087.1K
08:38 52,390.25 52,428.71 52,387.59 52,428.41 255.2K
08:39 52,429.33 52,472.16 52,428.20 52,458.59 107.9K
08:40 52,463.54 52,476.28 52,441.55 52,464.61 125.5K
08:41 52,460.12 52,462.07 52,433.35 52,454.79 106.4K
08:42 52,449.29 52,509.39 52,442.56 52,443.89 55.5K
08:43 52,462.90 52,474.98 52,450.72 52,455.83 51.2K
08:44 52,460.10 52,570.65 52,460.10 52,538.15 137.3K
08:45 52,546.50 52,546.50 52,505.91 52,527.45 90.8K
08:46 52,525.07 52,550.45 52,519.24 52,550.45 125.9K
08:47 52,559.48 52,559.48 52,522.51 52,536.82 84.3K
08:48 52,533.47 52,609.59 52,533.47 52,591.70 109.9K
08:49 52,590.10 52,647.80 52,590.10 52,638.91 73.9K
08:50 52,624.88 52,644.60 52,607.01 52,639.17 263.8K
08:51 52,650.13 52,656.49 52,612.16 52,612.16 228.0K
08:52 52,609.86 52,655.59 52,609.86 52,650.65 176.7K
08:53 52,649.69 52,650.98 52,606.54 52,625.44 142.6K
08:54 52,622.39 52,664.67 52,621.23 52,660.31 130.0K
08:55 52,665.63 52,678.56 52,658.72 52,664.80 125.6K
08:56 52,664.59 52,677.01 52,645.19 52,668.79 90.0K
08:57 52,669.66 52,678.10 52,636.50 52,638.21 283.4K
08:58 52,646.52 52,652.71 52,623.45 52,652.71 148.1K
08:59 52,657.45 52,722.26 52,656.84 52,708.98 146.5K
09:00 52,707.46 52,707.46 52,662.19 52,694.74 256.2K
09:01 52,692.77 52,696.63 52,644.88 52,653.71 115.9K
09:02 52,669.01 52,673.62 52,646.93 52,654.99 129.4K
09:03 52,646.95 52,682.52 52,641.45 52,668.43 93.3K
09:04 52,666.15 52,731.05 52,661.60 52,731.05 163.6K
09:05 52,726.77 52,769.25 52,725.86 52,742.69 286.8K
09:06 52,746.32 52,777.79 52,745.99 52,777.62 191.5K
09:07 52,770.61 52,777.05 52,752.86 52,764.06 10,244.4K
09:08 52,764.95 52,764.95 52,671.58 52,690.74 269.1K
09:09 52,690.65 52,690.97 52,644.34 52,644.34 362.6K
09:10 52,642.45 52,691.95 52,634.71 52,658.40 136.5K
09:11 52,652.53 52,672.49 52,618.55 52,620.25 156.2K
09:12 52,631.12 52,639.36 52,607.45 52,607.45 103.9K
09:13 52,605.86 52,631.46 52,599.13 52,628.62 217.1K
09:14 52,636.93 52,654.68 52,629.09 52,639.88 187.4K
09:15 52,626.56 52,641.00 52,616.60 52,628.23 151.5K
09:16 52,630.35 52,655.30 52,630.35 52,651.62 82.8K
09:17 52,660.46 52,690.08 52,660.46 52,690.08 91.6K
09:18 52,689.30 52,690.93 52,669.97 52,671.32 129.8K
09:19 52,688.08 52,702.82 52,677.70 52,678.48 194.1K
09:20 52,680.46 52,680.46 52,665.63 52,673.49 91.6K
09:21 52,664.25 52,684.49 52,657.89 52,683.49 135.9K
09:22 52,684.88 52,697.43 52,684.88 52,689.16 120.0K
09:23 52,688.11 52,716.81 52,687.13 52,699.18 489.6K
09:24 52,698.86 52,725.73 52,698.86 52,723.93 85.0K
09:25 52,723.85 52,725.48 52,708.14 52,719.15 448.8K
09:26 52,724.43 52,745.75 52,724.43 52,745.75 478.9K
09:27 52,744.52 52,760.38 52,700.56 52,703.46 172.9K
09:28 52,703.87 52,720.04 52,703.87 52,715.63 134.2K
09:29 52,714.22 52,725.00 52,697.76 52,719.09 165.6K
09:30 52,712.49 52,712.49 52,673.81 52,699.45 131.5K
09:31 52,696.36 52,714.73 52,696.24 52,714.73 67.1K
09:32 52,717.23 52,733.92 52,714.38 52,733.92 124.6K
09:33 52,735.16 52,763.67 52,735.16 52,760.41 228.1K
09:34 52,761.96 52,781.39 52,761.92 52,773.60 161.9K
09:35 52,777.46 52,784.48 52,771.48 52,771.48 80.1K
09:36 52,778.15 52,809.89 52,778.15 52,793.21 331.0K
09:37 52,803.84 52,825.41 52,784.67 52,825.41 225.2K
09:38 52,827.95 52,827.95 52,766.03 52,773.97 222.8K
09:39 52,778.47 52,778.47 52,767.96 52,769.26 83.0K
09:40 52,762.56 52,768.03 52,730.77 52,730.77 251.5K
09:41 52,733.67 52,763.96 52,733.67 52,760.61 72.9K
09:42 52,759.70 52,764.53 52,741.60 52,742.51 107.5K
09:43 52,743.08 52,758.45 52,742.59 52,752.13 166.0K
09:44 52,749.27 52,753.88 52,739.33 52,748.12 96.0K
09:45 52,755.59 52,782.15 52,751.44 52,780.86 132.4K
09:46 52,781.16 52,788.34 52,771.09 52,772.71 94.0K
09:47 52,773.59 52,784.17 52,759.53 52,759.53 116.8K
09:48 52,761.50 52,770.00 52,759.28 52,767.39 70.1K
09:49 52,768.56 52,793.18 52,767.59 52,782.32 80.9K
09:50 52,774.66 52,792.29 52,774.66 52,784.80 52.3K
09:51 52,784.95 52,787.55 52,775.78 52,777.62 95.9K
09:52 52,772.92 52,789.51 52,772.92 52,782.58 85.6K
09:53 52,783.61 52,797.15 52,783.61 52,788.08 141.9K
09:54 52,788.13 52,788.51 52,772.78 52,772.78 128.0K
09:55 52,775.89 52,781.18 52,742.64 52,749.53 219.2K
09:56 52,749.74 52,749.84 52,731.85 52,739.59 81.7K
09:57 52,723.85 52,734.65 52,714.90 52,714.90 123.6K
09:58 52,720.02 52,741.99 52,720.02 52,735.45 127.9K
09:59 52,736.56 52,758.97 52,736.56 52,753.13 146.3K
10:00 52,752.35 52,752.43 52,733.50 52,734.09 652.7K
10:01 52,734.78 52,744.60 52,717.39 52,717.39 115.5K
10:02 52,715.86 52,732.84 52,715.47 52,730.85 126.4K
10:03 52,734.61 52,750.40 52,732.62 52,750.40 165.3K
10:04 52,753.96 52,772.50 52,753.96 52,772.50 117.0K
10:05 52,771.96 52,771.96 52,747.06 52,747.16 232.8K
10:06 52,743.72 52,743.72 52,724.64 52,739.57 85.7K
10:07 52,742.28 52,752.10 52,740.63 52,746.13 208.9K
10:08 52,746.92 52,764.76 52,746.92 52,758.26 182.0K
10:09 52,755.01 52,755.01 52,739.09 52,746.22 48.8K
10:10 52,744.35 52,771.88 52,743.93 52,768.27 163.8K
10:11 52,770.11 52,771.97 52,758.24 52,766.02 87.2K
10:12 52,772.78 52,774.74 52,765.23 52,767.57 97.3K
10:13 52,766.64 52,774.01 52,765.73 52,771.55 66.4K
10:14 52,770.39 52,773.30 52,767.45 52,773.30 1,120.1K
10:15 52,774.05 52,795.72 52,771.62 52,780.74 100.9K
10:16 52,781.25 52,792.88 52,762.86 52,762.86 241.5K
10:17 52,762.67 52,791.50 52,762.67 52,786.72 102.3K
10:18 52,787.12 52,818.26 52,781.16 52,808.32 122.8K
10:19 52,808.83 52,808.83 52,776.66 52,787.06 92.8K
10:20 52,790.61 52,813.62 52,790.61 52,805.04 107.0K
10:21 52,811.30 52,811.30 52,786.54 52,794.39 80.0K
10:22 52,794.69 52,799.54 52,786.81 52,791.66 199.0K
10:23 52,793.87 52,810.78 52,793.34 52,800.93 118.5K
10:24 52,804.01 52,804.01 52,787.86 52,787.86 174.6K
10:25 52,791.83 52,803.26 52,789.22 52,802.41 92.0K
10:26 52,806.69 52,817.04 52,805.82 52,810.79 157.6K
10:27 52,812.91 52,814.30 52,797.26 52,802.81 153.8K
10:28 52,800.06 52,805.56 52,778.41 52,792.81 124.1K
10:29 52,794.67 52,805.13 52,786.27 52,798.97 125.6K
10:30 52,800.14 52,800.14 52,783.57 52,783.57 289.1K
10:31 52,774.73 52,782.60 52,758.82 52,772.95 243.6K
10:32 52,782.66 52,782.66 52,769.80 52,771.98 252.0K
10:33 52,774.98 52,774.98 52,749.81 52,767.44 325.6K
10:34 52,765.01 52,767.68 52,732.44 52,744.22 286.5K
10:35 52,746.10 52,753.28 52,743.84 52,751.72 147.5K
10:36 52,751.27 52,759.55 52,743.22 52,748.91 215.4K
10:37 52,757.03 52,766.05 52,752.62 52,752.94 187.9K
10:38 52,752.29 52,752.98 52,740.28 52,748.46 231.0K
10:39 52,748.76 52,763.90 52,748.53 52,748.56 370.4K
10:40 52,754.85 52,784.72 52,741.47 52,780.24 269.7K
10:41 52,785.15 52,798.73 52,785.15 52,798.27 71.2K
10:42 52,802.99 52,814.25 52,796.99 52,814.25 103.5K
10:43 52,815.15 52,815.15 52,802.25 52,804.74 604.3K
10:44 52,810.91 52,827.39 52,810.91 52,827.39 1,238.8K
10:45 52,830.38 52,850.13 52,830.38 52,848.70 103.8K
10:46 52,847.65 52,861.51 52,847.65 52,861.51 108.5K
10:47 52,861.13 52,861.13 52,851.20 52,853.10 124.4K
10:48 52,857.08 52,882.55 52,856.35 52,882.55 137.4K
10:49 52,882.50 52,892.57 52,868.54 52,869.36 184.2K
10:50 52,865.47 52,888.67 52,865.07 52,881.15 143.7K
10:51 52,878.36 52,879.77 52,867.77 52,870.53 198.7K
10:52 52,870.55 52,870.67 52,843.53 52,843.53 186.4K
10:53 52,844.88 52,846.14 52,816.38 52,816.82 364.7K
10:54 52,817.56 52,827.39 52,811.14 52,818.08 335.2K
10:55 52,818.36 52,828.59 52,801.95 52,810.24 188.6K
10:56 52,819.02 52,820.68 52,792.12 52,792.12 117.2K
10:57 52,796.64 52,796.74 52,752.59 52,767.60 430.4K
10:58 52,766.25 52,766.71 52,755.01 52,761.64 343.9K
10:59 52,763.89 52,769.89 52,756.40 52,756.87 1,349.3K
11:00 52,758.75 52,758.75 52,709.57 52,709.57 452.7K
11:01 52,710.78 52,715.09 52,682.36 52,690.85 565.8K
11:02 52,690.12 52,695.08 52,678.54 52,682.49 188.7K
11:03 52,682.62 52,694.07 52,678.48 52,681.85 72.3K
11:04 52,682.85 52,713.55 52,682.85 52,713.55 132.8K
11:05 52,716.20 52,722.14 52,712.17 52,719.91 105.9K
11:06 52,714.11 52,720.19 52,697.90 52,697.90 109.6K
11:07 52,695.99 52,728.15 52,695.99 52,727.56 286.2K
11:08 52,727.73 52,727.73 52,700.74 52,702.03 391.4K
11:09 52,710.30 52,720.65 52,707.30 52,718.50 100.1K
11:10 52,717.04 52,727.13 52,717.04 52,721.17 188.1K
11:11 52,719.46 52,727.95 52,688.49 52,701.81 137.5K
11:12 52,702.27 52,702.27 52,673.50 52,673.50 109.1K
11:13 52,674.01 52,703.71 52,673.50 52,690.76 524.6K
11:14 52,686.37 52,704.80 52,681.07 52,696.89 137.7K
11:15 52,702.66 52,713.85 52,698.09 52,710.89 3,199.6K
11:16 52,711.95 52,717.47 52,700.88 52,717.47 203.8K
11:17 52,720.72 52,743.47 52,720.72 52,742.79 210.9K
11:18 52,743.34 52,753.13 52,743.22 52,753.13 105.9K
11:19 52,750.56 52,764.13 52,742.49 52,742.49 221.9K
11:20 52,742.37 52,769.20 52,742.37 52,769.20 182.1K
11:21 52,777.35 52,822.26 52,777.35 52,821.09 128.3K
11:22 52,822.55 52,832.52 52,820.66 52,828.98 198.5K
11:23 52,826.80 52,835.74 52,807.70 52,807.70 141.5K
11:24 52,797.61 52,801.11 52,784.76 52,800.73 446.8K
11:25 52,805.46 52,807.06 52,793.17 52,793.17 250.3K
11:26 52,792.75 52,792.75 52,775.75 52,777.86 158.7K
11:27 52,777.59 52,781.82 52,773.11 52,773.11 197.4K
11:28 52,773.12 52,780.57 52,765.60 52,780.57 210.9K
11:29 52,783.23 52,805.13 52,775.46 52,803.63 159.9K
11:30 52,804.03 52,804.03 52,780.59 52,795.95 163.9K
11:31 52,796.58 52,796.58 52,770.89 52,774.42 313.3K
11:32 52,775.31 52,781.16 52,769.95 52,770.40 254.9K
11:33 52,780.91 52,780.91 52,760.58 52,760.58 192.8K
11:34 52,769.59 52,783.18 52,756.54 52,780.56 111.7K
11:35 52,783.84 52,783.84 52,760.79 52,760.79 225.4K
11:36 52,768.94 52,772.60 52,764.18 52,770.93 147.0K
11:37 52,769.31 52,776.80 52,768.41 52,771.90 146.9K
11:38 52,770.21 52,773.44 52,762.13 52,763.02 117.5K
11:39 52,759.62 52,765.77 52,750.88 52,753.61 84.1K
11:40 52,754.04 52,754.04 52,737.65 52,751.34 208.5K
11:41 52,753.60 52,773.89 52,753.60 52,773.89 171.7K
11:42 52,762.50 52,774.36 52,761.53 52,772.60 186.6K
11:43 52,773.13 52,805.57 52,769.52 52,798.79 154.2K
11:44 52,797.96 52,810.98 52,796.23 52,799.38 107.3K
11:45 52,799.88 52,800.69 52,790.63 52,794.62 135.7K
11:46 52,798.94 52,801.21 52,751.98 52,755.17 169.0K
11:47 52,755.56 52,761.90 52,728.00 52,729.31 201.1K
11:48 52,729.06 52,731.54 52,715.00 52,718.26 202.9K
11:49 52,712.17 52,714.08 52,706.02 52,708.79 79.3K
11:50 52,708.68 52,708.68 52,687.32 52,700.30 179.6K
11:51 52,702.04 52,716.67 52,701.58 52,701.58 233.5K
11:52 52,704.65 52,726.60 52,701.85 52,715.83 274.0K
11:53 52,716.62 52,729.99 52,711.81 52,724.30 137.2K
11:54 52,724.07 52,737.51 52,722.87 52,724.30 173.0K
11:55 52,721.69 52,731.11 52,714.63 52,723.33 195.0K
11:56 52,724.18 52,746.39 52,721.46 52,739.40 155.2K
11:57 52,740.61 52,751.88 52,733.40 52,751.88 405.3K
11:58 52,750.72 52,750.86 52,716.49 52,716.49 362.7K
11:59 52,720.24 52,720.24 52,696.79 52,703.40 129.4K
12:00 52,707.94 52,723.63 52,705.33 52,705.33 165.9K
12:01 52,706.19 52,715.69 52,696.59 52,702.59 130.2K
12:02 52,695.99 52,708.40 52,695.47 52,708.04 339.5K
12:03 52,712.39 52,723.27 52,710.91 52,723.27 220.0K
12:04 52,718.17 52,729.00 52,718.17 52,728.42 170.4K
12:05 52,732.01 52,735.35 52,722.14 52,725.48 136.5K
12:06 52,727.39 52,745.30 52,723.16 52,743.10 271.0K
12:07 52,743.70 52,754.51 52,741.11 52,754.51 175.8K
12:08 52,754.70 52,755.78 52,720.85 52,726.04 165.7K
12:09 52,725.26 52,726.75 52,701.47 52,712.14 193.2K
12:10 52,711.69 52,716.76 52,674.97 52,674.97 310.8K
12:11 52,681.27 52,681.27 52,649.15 52,652.42 348.4K
12:12 52,651.70 52,654.98 52,636.10 52,638.31 180.0K
12:13 52,642.14 52,649.87 52,631.37 52,642.17 2,069.1K
12:14 52,641.11 52,643.28 52,616.26 52,616.26 241.7K
12:15 52,617.49 52,620.10 52,607.33 52,612.46 264.3K
12:16 52,616.17 52,616.17 52,564.00 52,584.63 520.8K
12:17 52,584.96 52,590.23 52,568.61 52,570.46 235.4K
12:18 52,572.21 52,578.64 52,562.53 52,568.42 147.1K
12:19 52,568.67 52,568.67 52,535.06 52,536.92 670.8K
12:20 52,537.02 52,547.89 52,523.76 52,530.12 495.4K
12:21 52,528.71 52,536.97 52,516.72 52,528.23 529.1K
12:22 52,526.14 52,531.10 52,495.98 52,503.83 401.7K
12:23 52,505.47 52,507.91 52,495.71 52,506.76 376.2K
12:24 52,511.56 52,519.07 52,503.82 52,515.31 246.4K
12:25 52,515.11 52,527.20 52,500.65 52,527.20 381.2K
12:26 52,529.11 52,541.03 52,524.31 52,541.03 333.0K
12:27 52,543.62 52,564.69 52,543.62 52,552.03 7,159.2K
12:28 52,552.74 52,571.04 52,551.55 52,551.55 276.3K
12:29 52,548.81 52,552.21 52,536.91 52,536.91 415.2K
12:30 52,536.51 52,538.70 52,498.05 52,504.93 382.1K
12:31 52,511.99 52,520.40 52,505.04 52,512.49 433.9K
12:32 52,513.62 52,526.78 52,509.65 52,514.22 253.4K
12:33 52,521.63 52,530.01 52,503.81 52,508.92 662.4K
12:34 52,511.25 52,527.29 52,508.74 52,509.66 225.9K
12:35 52,508.09 52,532.07 52,504.13 52,518.21 168.4K
12:36 52,511.87 52,523.95 52,508.58 52,519.05 187.0K
12:37 52,524.26 52,534.97 52,519.04 52,519.82 188.1K
12:38 52,524.49 52,547.28 52,524.25 52,547.28 192.2K
12:39 52,545.77 52,545.77 52,526.06 52,544.44 295.1K
12:40 52,543.93 52,559.45 52,535.39 52,542.88 836.5K
12:41 52,539.00 52,539.00 52,521.60 52,533.01 139.3K
12:42 52,529.94 52,532.01 52,522.30 52,523.32 175.2K
12:43 52,520.36 52,524.33 52,509.62 52,509.62 140.9K
12:44 52,511.15 52,511.15 52,467.85 52,479.66 197.5K
12:45 52,480.86 52,490.65 52,478.28 52,486.86 181.5K
12:46 52,460.95 52,472.26 52,448.45 52,462.47 402.6K
12:47 52,464.47 52,466.41 52,437.57 52,446.69 137.1K
12:48 52,448.66 52,462.62 52,430.58 52,449.67 510.7K
12:49 52,453.62 52,453.62 52,434.83 52,434.83 221.3K
12:50 52,432.65 52,442.63 52,431.53 52,442.63 409.9K
12:51 52,440.63 52,441.23 52,420.77 52,423.80 265.8K
12:52 52,422.17 52,429.98 52,419.20 52,429.10 286.2K
12:53 52,427.36 52,442.82 52,424.24 52,442.60 128.5K
12:54 52,444.70 52,455.62 52,439.58 52,450.92 167.9K
12:55 52,448.31 52,458.51 52,444.37 52,444.37 180.0K
12:56 52,437.96 52,447.87 52,425.10 52,428.60 375.6K
12:57 52,433.87 52,437.15 52,408.04 52,408.73 198.4K
12:58 52,409.57 52,409.57 52,352.49 52,354.52 520.5K
12:59 52,348.40 52,349.55 52,325.21 52,328.60 416.1K
13:00 52,312.31 52,314.39 52,290.78 52,301.34 666.0K
13:01 52,307.91 52,334.68 52,302.20 52,322.20 203.1K
13:02 52,321.94 52,348.01 52,316.47 52,339.94 186.9K
13:03 52,342.01 52,352.67 52,326.57 52,326.57 448.0K
13:04 52,331.57 52,339.09 52,324.13 52,336.20 260.3K
13:05 52,328.14 52,338.44 52,307.05 52,317.87 164.5K
13:06 52,318.51 52,341.36 52,318.51 52,339.03 192.6K
13:07 52,338.99 52,386.22 52,338.99 52,385.40 177.4K
13:08 52,384.31 52,394.98 52,376.35 52,376.35 226.5K
13:09 52,375.43 52,387.60 52,375.43 52,382.15 353.3K
13:10 52,374.76 52,374.76 52,345.36 52,348.04 195.7K
13:11 52,347.72 52,371.67 52,339.94 52,368.78 196.9K
13:12 52,369.87 52,375.29 52,340.56 52,366.52 169.8K
13:13 52,362.96 52,365.64 52,347.91 52,361.60 373.5K
13:14 52,363.15 52,363.15 52,347.71 52,349.93 267.2K
13:15 52,349.69 52,351.65 52,339.59 52,345.61 161.2K
13:16 52,345.06 52,365.11 52,338.95 52,362.67 324.6K
13:17 52,361.68 52,366.75 52,341.54 52,346.08 296.6K
13:18 52,347.48 52,384.96 52,344.76 52,384.96 155.5K
13:19 52,389.11 52,408.99 52,387.64 52,408.99 142.1K
13:20 52,412.06 52,424.07 52,396.12 52,412.90 212.2K
13:21 52,414.53 52,419.51 52,406.53 52,416.80 136.8K
13:22 52,416.63 52,420.82 52,406.63 52,413.59 263.9K
13:23 52,413.82 52,413.82 52,405.20 52,411.26 326.8K
13:24 52,410.38 52,439.36 52,410.38 52,437.19 139.6K
13:25 52,441.80 52,493.62 52,441.80 52,493.62 309.6K
13:26 52,497.31 52,502.29 52,489.19 52,490.36 224.1K
13:27 52,488.75 52,517.85 52,488.75 52,517.85 190.0K
13:28 52,515.89 52,543.04 52,515.89 52,543.04 138.4K
13:29 52,543.63 52,543.81 52,506.77 52,507.66 162.4K
13:30 52,508.66 52,513.26 52,499.70 52,507.21 159.8K
13:31 52,511.28 52,514.80 52,499.44 52,514.80 133.9K
13:32 52,519.33 52,535.70 52,511.74 52,522.37 178.5K
13:33 52,520.30 52,520.30 52,489.93 52,491.51 305.5K
13:34 52,493.72 52,501.29 52,493.72 52,499.87 86.2K
13:35 52,495.61 52,496.17 52,434.80 52,437.96 194.4K
13:36 52,442.02 52,443.73 52,429.38 52,439.39 162.9K
13:37 52,439.20 52,471.33 52,430.87 52,471.33 130.0K
13:38 52,477.19 52,496.21 52,473.69 52,490.87 150.0K
13:39 52,488.69 52,491.99 52,477.48 52,490.19 138.9K
13:40 52,490.79 52,505.45 52,490.79 52,497.88 140.3K
13:41 52,499.47 52,514.20 52,497.08 52,514.20 180.2K
13:42 52,513.53 52,513.53 52,494.72 52,498.38 200.2K
13:43 52,495.36 52,501.07 52,489.60 52,494.60 132.1K
13:44 52,493.20 52,496.18 52,483.84 52,487.91 157.8K
13:45 52,483.99 52,483.99 52,461.90 52,468.72 198.2K
13:46 52,459.67 52,470.75 52,453.64 52,462.12 244.1K
13:47 52,465.27 52,470.15 52,452.71 52,452.71 170.6K
13:48 52,454.00 52,454.00 52,438.53 52,453.34 319.7K
13:49 52,454.68 52,463.22 52,444.94 52,446.36 223.2K
13:50 52,447.85 52,450.76 52,437.21 52,437.29 291.2K
13:51 52,441.23 52,448.67 52,440.99 52,444.36 195.6K
13:52 52,443.45 52,457.18 52,436.23 52,452.09 521.0K
13:53 52,452.90 52,472.27 52,452.33 52,465.18 203.5K
13:54 52,467.17 52,473.67 52,451.41 52,465.80 154.2K
13:55 52,468.82 52,489.14 52,468.82 52,485.04 322.1K
13:56 52,486.28 52,493.15 52,475.56 52,475.56 627.3K
13:57 52,478.54 52,478.54 52,471.58 52,474.99 314.8K
13:58 52,490.70 52,509.88 52,480.32 52,509.88 212.7K
13:59 52,506.17 52,508.28 52,495.52 52,502.85 161.0K
14:00 52,500.29 52,500.29 52,482.27 52,488.05 187.5K
14:01 52,484.24 52,488.97 52,480.11 52,482.80 181.4K
14:02 52,485.96 52,511.93 52,482.43 52,499.36 275.5K
14:03 52,492.58 52,504.64 52,487.31 52,503.93 431.6K
14:04 52,496.83 52,504.45 52,487.13 52,504.45 225.1K
14:05 52,509.08 52,509.74 52,493.89 52,493.89 475.1K
14:06 52,495.51 52,525.63 52,484.27 52,525.63 175.4K
14:07 52,523.95 52,525.90 52,510.12 52,516.29 337.5K
14:08 52,513.52 52,527.16 52,502.59 52,521.43 111.2K
14:09 52,518.08 52,522.41 52,495.30 52,495.30 164.4K
14:10 52,497.79 52,501.16 52,485.35 52,487.00 361.2K
14:11 52,486.34 52,492.91 52,483.67 52,484.49 124.6K
14:12 52,486.32 52,491.67 52,483.85 52,486.06 667.6K
14:13 52,485.71 52,528.97 52,484.20 52,528.97 280.8K
14:14 52,529.47 52,529.47 52,506.19 52,509.90 254.7K
14:15 52,507.19 52,509.88 52,485.17 52,485.39 293.2K
14:16 52,483.07 52,498.58 52,477.93 52,498.58 215.0K
14:17 52,508.08 52,510.67 52,483.78 52,507.76 346.3K
14:18 52,500.10 52,500.11 52,429.02 52,429.13 579.1K
14:19 52,428.47 52,441.05 52,414.02 52,414.02 341.6K
14:20 52,414.07 52,423.45 52,412.60 52,415.27 344.2K
14:21 52,424.26 52,459.86 52,422.44 52,459.86 9,807.3K
14:22 52,469.44 52,487.20 52,466.86 52,481.66 985.3K
14:23 52,482.61 52,539.02 52,479.51 52,539.02 481.3K
14:24 52,542.72 52,561.59 52,530.06 52,554.30 398.3K
14:25 52,554.38 52,558.88 52,511.86 52,511.86 509.0K
14:26 52,510.09 52,522.73 52,506.85 52,507.73 276.6K
14:27 52,508.19 52,511.09 52,466.63 52,469.40 342.4K
14:28 52,469.08 52,477.12 52,463.88 52,473.60 412.3K
14:29 52,469.17 52,484.34 52,466.59 52,473.52 668.5K
14:30 52,472.46 52,472.46 52,371.93 52,371.93 3,080.2K
14:31 52,369.99 52,408.77 52,369.99 52,381.59 3,019.7K
14:32 52,385.67 52,394.96 52,348.22 52,359.60 2,586.8K
14:33 52,356.90 52,366.80 52,341.18 52,366.80 2,325.6K
14:34 52,353.95 52,370.38 52,328.59 52,331.56 2,833.5K
14:35 52,331.78 52,331.78 52,286.23 52,286.23 2,458.2K
14:36 52,290.77 52,293.97 52,252.12 52,252.12 2,724.4K
14:37 52,257.03 52,276.17 52,257.03 52,272.96 2,331.8K
14:38 52,279.76 52,289.53 52,268.83 52,273.17 2,290.5K
14:39 52,271.15 52,271.15 52,245.00 52,254.84 3,286.8K
14:40 52,252.13 52,255.07 52,237.87 52,255.07 3,008.4K
14:41 52,260.85 52,288.89 52,253.58 52,253.58 3,319.9K
14:42 52,259.13 52,292.32 52,259.13 52,292.32 3,555.2K
14:43 52,286.51 52,334.63 52,277.94 52,323.65 3,692.8K
14:44 52,325.01 52,326.67 52,299.58 52,304.17 3,524.1K
14:45 52,303.90 52,316.23 52,295.38 52,306.44 3,733.3K
14:46 52,306.23 52,307.68 52,291.14 52,301.23 3,417.8K
14:47 52,300.47 52,304.08 52,289.96 52,294.82 3,648.8K
14:48 52,290.27 52,321.27 52,281.68 52,314.51 3,604.0K
14:49 52,317.11 52,317.11 52,282.06 52,287.30 2,939.7K
14:50 52,287.77 52,310.69 52,287.77 52,295.04 4,352.5K
14:51 52,296.20 52,316.75 52,294.75 52,312.98 3,044.0K
14:52 52,313.87 52,315.21 52,308.27 52,314.93 4,569.5K
14:53 52,310.09 52,323.10 52,297.28 52,323.10 6,199.8K
14:54 52,323.49 52,349.02 52,322.95 52,333.46 5,182.3K
14:55 52,323.02 52,350.57 52,321.65 52,349.38 5,415.2K
14:56 52,340.63 52,371.83 52,340.63 52,371.83 6,375.5K
14:57 52,374.52 52,391.10 52,371.08 52,371.20 7,411.1K
14:58 52,378.04 52,395.27 52,378.04 52,392.87 6,904.1K
14:59 52,389.32 52,389.32 52,325.73 52,325.73 258,065.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available