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 52,259.49 52,659.65 52,259.49 52,659.65 307.1K
08:31 52,649.35 52,653.12 52,573.60 52,576.30 312.9K
08:32 52,595.10 52,647.61 52,569.49 52,601.80 95.4K
08:33 52,583.09 52,752.46 52,583.09 52,752.46 141.8K
08:34 52,844.08 53,110.05 52,844.08 53,020.31 481.5K
08:35 53,123.25 53,259.07 53,086.74 53,186.54 423.0K
08:36 53,242.88 53,372.92 53,193.67 53,245.91 452.4K
08:37 53,237.39 53,258.77 53,121.55 53,134.34 174.7K
08:38 53,120.02 53,120.02 53,055.41 53,076.69 131.5K
08:39 53,077.08 53,083.22 53,033.40 53,048.26 144.9K
08:40 53,039.87 53,042.41 52,934.96 52,938.33 96.9K
08:41 52,939.71 52,939.71 52,892.91 52,892.91 96.0K
08:42 52,888.20 52,920.67 52,886.70 52,901.87 176.3K
08:43 52,899.72 52,939.49 52,885.60 52,934.74 103.8K
08:44 52,908.40 52,931.90 52,879.90 52,915.84 150.9K
08:45 52,898.77 52,917.60 52,826.14 52,826.14 127.0K
08:46 52,807.90 52,813.41 52,769.51 52,783.69 101.1K
08:47 52,784.28 52,806.39 52,777.89 52,803.96 76.2K
08:48 52,787.96 52,801.51 52,776.89 52,797.60 58.2K
08:49 52,793.05 52,819.62 52,783.62 52,800.88 85.3K
08:50 52,810.44 52,849.70 52,800.00 52,804.08 52.3K
08:51 52,814.74 52,892.83 52,814.74 52,875.64 297.5K
08:52 52,863.23 52,888.26 52,863.23 52,884.94 77.5K
08:53 52,881.44 52,881.44 52,789.46 52,808.09 201.5K
08:54 52,805.49 52,825.84 52,797.69 52,797.69 121.7K
08:55 52,798.15 52,895.00 52,798.15 52,875.08 104.7K
08:56 52,877.90 52,896.74 52,863.13 52,863.13 95.8K
08:57 52,863.45 52,868.71 52,829.81 52,842.65 98.5K
08:58 52,839.96 52,931.48 52,835.52 52,917.00 212.5K
08:59 52,913.25 52,924.51 52,892.60 52,896.06 85.2K
09:00 52,897.43 52,897.43 52,809.46 52,818.73 73.7K
09:01 52,820.75 52,846.32 52,788.07 52,834.78 121.6K
09:02 52,840.71 52,840.71 52,785.51 52,785.99 109.2K
09:03 52,784.20 52,805.13 52,781.04 52,785.39 77.3K
09:04 52,776.50 52,814.15 52,755.43 52,781.56 110.3K
09:05 52,790.43 52,808.86 52,786.64 52,806.32 73.2K
09:06 52,809.52 52,809.73 52,776.32 52,799.74 143.7K
09:07 52,801.28 52,832.91 52,784.24 52,794.12 43.5K
09:08 52,797.21 52,858.56 52,792.17 52,837.64 2,185.3K
09:09 52,836.77 52,859.55 52,825.82 52,838.50 66.8K
09:10 52,835.24 52,842.14 52,825.13 52,825.80 85.4K
09:11 52,826.10 52,835.02 52,766.05 52,766.05 85.8K
09:12 52,766.03 52,828.56 52,759.58 52,796.75 57.8K
09:13 52,807.48 52,831.75 52,800.03 52,807.60 142.7K
09:14 52,811.34 52,819.35 52,803.41 52,812.47 48.0K
09:15 52,811.71 52,821.09 52,802.76 52,807.29 95.5K
09:16 52,806.80 52,830.83 52,801.97 52,823.83 189.6K
09:17 52,835.21 52,846.01 52,832.50 52,839.98 86.3K
09:18 52,836.68 52,869.21 52,797.66 52,865.86 54.0K
09:19 52,859.97 52,873.56 52,846.55 52,846.55 94.9K
09:20 52,835.93 52,857.87 52,821.56 52,844.37 120.2K
09:21 52,843.06 52,843.06 52,748.63 52,814.09 87.5K
09:22 52,811.46 52,826.34 52,809.69 52,814.13 55.7K
09:23 52,814.16 52,829.84 52,805.10 52,817.48 64.4K
09:24 52,817.73 52,837.69 52,806.80 52,835.65 211.5K
09:25 52,838.87 52,854.46 52,804.63 52,847.43 73.7K
09:26 52,839.24 52,839.24 52,805.67 52,816.60 90.8K
09:27 52,816.81 52,817.27 52,805.24 52,816.86 451.5K
09:28 52,813.92 52,821.95 52,755.10 52,755.10 92.9K
09:29 52,757.89 52,793.81 52,744.12 52,757.10 199.6K
09:30 52,753.98 52,838.22 52,752.27 52,834.45 72.3K
09:31 52,831.62 52,848.10 52,793.51 52,848.10 84.3K
09:32 52,849.22 52,854.66 52,822.29 52,844.10 76.2K
09:33 52,842.82 52,843.56 52,818.66 52,833.61 54.7K
09:34 52,828.56 52,830.28 52,801.95 52,821.19 51.7K
09:35 52,814.69 52,848.71 52,814.69 52,848.71 170.0K
09:36 52,844.36 52,864.34 52,841.23 52,860.95 58.6K
09:37 52,860.95 52,860.95 52,810.00 52,812.33 61.6K
09:38 52,810.83 52,837.23 52,803.04 52,818.56 152.2K
09:39 52,810.17 52,825.32 52,795.69 52,801.45 89.5K
09:40 52,803.63 52,810.50 52,751.24 52,796.97 340.6K
09:41 52,788.96 52,797.48 52,779.39 52,787.79 109.8K
09:42 52,797.64 52,835.35 52,795.91 52,831.52 73.1K
09:43 52,832.66 52,832.66 52,820.23 52,822.94 76.4K
09:44 52,823.97 52,835.25 52,820.74 52,833.43 242.5K
09:45 52,835.12 52,837.77 52,824.06 52,824.26 134.9K
09:46 52,827.20 52,832.51 52,810.22 52,810.22 88.0K
09:47 52,808.11 52,815.94 52,807.96 52,815.94 92.7K
09:48 52,815.86 52,823.20 52,800.88 52,801.43 149.1K
09:49 52,807.59 52,813.17 52,789.68 52,806.44 68.8K
09:50 52,810.17 52,816.94 52,799.04 52,812.77 36.3K
09:51 52,810.88 52,818.92 52,806.35 52,818.24 64.4K
09:52 52,819.40 52,837.99 52,816.45 52,837.99 125.2K
09:53 52,834.22 52,848.55 52,834.22 52,844.21 394.6K
09:54 52,843.84 52,843.84 52,816.47 52,821.55 101.0K
09:55 52,821.89 52,821.97 52,808.48 52,815.46 90.1K
09:56 52,815.09 52,815.35 52,796.30 52,809.93 47.7K
09:57 52,810.07 52,810.07 52,791.60 52,802.14 128.9K
09:58 52,800.62 52,808.87 52,785.64 52,794.25 82.4K
09:59 52,795.59 52,809.51 52,786.28 52,808.58 162.4K
10:00 52,805.40 52,812.90 52,800.28 52,800.46 74.1K
10:01 52,801.81 52,832.41 52,801.81 52,826.94 6,400.3K
10:02 52,824.81 52,824.81 52,807.76 52,807.76 122.3K
10:03 52,809.66 52,815.22 52,792.24 52,792.24 138.9K
10:04 52,793.63 52,797.28 52,779.80 52,785.16 52.4K
10:05 52,783.75 52,803.76 52,769.41 52,800.08 73.8K
10:06 52,797.22 52,806.55 52,789.88 52,795.53 169.3K
10:07 52,795.38 52,812.15 52,792.71 52,805.21 509.0K
10:08 52,810.04 52,828.03 52,803.54 52,828.03 154.3K
10:09 52,827.82 52,830.70 52,781.96 52,782.33 234.1K
10:10 52,785.49 52,791.47 52,777.20 52,777.93 95.0K
10:11 52,776.70 52,782.02 52,770.25 52,772.87 89.0K
10:12 52,776.02 52,785.46 52,769.18 52,773.58 67.6K
10:13 52,769.92 52,779.74 52,755.56 52,776.42 62.2K
10:14 52,780.88 52,789.68 52,769.58 52,775.76 137.1K
10:15 52,772.97 52,775.16 52,761.86 52,761.86 111.3K
10:16 52,766.78 52,766.78 52,743.30 52,743.30 89.3K
10:17 52,736.71 52,755.65 52,736.71 52,739.65 86.8K
10:18 52,748.57 52,748.57 52,733.45 52,733.45 52.9K
10:19 52,736.75 52,745.16 52,731.38 52,739.23 118.0K
10:20 52,736.53 52,739.59 52,725.60 52,730.68 67.4K
10:21 52,730.61 52,743.80 52,730.61 52,732.19 90.2K
10:22 52,730.03 52,737.95 52,725.20 52,734.51 57.6K
10:23 52,732.57 52,745.35 52,732.03 52,745.35 61.1K
10:24 52,749.64 52,749.64 52,739.46 52,743.99 82.6K
10:25 52,742.27 52,748.68 52,740.60 52,743.15 69.1K
10:26 52,740.58 52,740.58 52,723.52 52,727.21 90.5K
10:27 52,729.76 52,738.81 52,706.00 52,710.77 10,106.0K
10:28 52,709.33 52,729.09 52,703.01 52,728.04 231.6K
10:29 52,730.85 52,732.93 52,702.89 52,708.03 100.1K
10:30 52,707.34 52,711.32 52,682.26 52,689.54 104.7K
10:31 52,690.52 52,701.05 52,682.25 52,690.03 112.1K
10:32 52,691.28 52,699.00 52,684.36 52,684.50 142.8K
10:33 52,682.76 52,692.86 52,672.36 52,676.69 64.0K
10:34 52,676.04 52,684.37 52,674.23 52,679.90 65.0K
10:35 52,683.80 52,695.70 52,682.33 52,691.17 69.7K
10:36 52,690.01 52,708.11 52,683.87 52,705.84 81.5K
10:37 52,704.52 52,720.87 52,700.27 52,720.87 121.0K
10:38 52,721.19 52,725.81 52,705.48 52,705.48 102.6K
10:39 52,703.57 52,707.62 52,693.79 52,693.79 47.6K
10:40 52,692.98 52,702.27 52,692.98 52,695.35 167.3K
10:41 52,696.70 52,699.19 52,686.31 52,693.58 132.3K
10:42 52,696.76 52,697.02 52,669.85 52,672.01 93.8K
10:43 52,674.35 52,684.57 52,667.73 52,678.05 185.6K
10:44 52,677.12 52,691.66 52,674.51 52,682.64 104.8K
10:45 52,684.40 52,692.84 52,684.40 52,686.15 81.7K
10:46 52,691.42 52,691.42 52,669.94 52,669.94 83.4K
10:47 52,671.53 52,687.94 52,671.53 52,684.32 94.0K
10:48 52,683.48 52,692.21 52,677.37 52,683.93 133.1K
10:49 52,696.85 52,698.69 52,685.59 52,692.46 102.5K
10:50 52,695.25 52,767.45 52,690.33 52,767.00 174.5K
10:51 52,775.37 52,775.37 52,751.46 52,759.99 132.0K
10:52 52,758.03 52,758.03 52,744.63 52,746.73 100.6K
10:53 52,749.70 52,749.70 52,734.42 52,746.46 72.1K
10:54 52,746.13 52,746.13 52,732.64 52,742.64 160.9K
10:55 52,744.40 52,753.67 52,744.40 52,752.80 88.5K
10:56 52,755.07 52,757.63 52,728.73 52,728.73 82.0K
10:57 52,738.02 52,738.98 52,723.47 52,737.82 93.0K
10:58 52,739.30 52,753.52 52,729.39 52,753.22 127.5K
10:59 52,759.18 52,762.85 52,741.67 52,743.49 162.8K
11:00 52,746.01 52,764.70 52,744.64 52,758.99 72.1K
11:01 52,758.20 52,767.71 52,753.07 52,759.22 82.4K
11:02 52,757.47 52,769.85 52,749.96 52,753.15 110.2K
11:03 52,752.17 52,762.96 52,749.06 52,758.64 105.1K
11:04 52,761.87 52,766.09 52,754.62 52,764.25 147.0K
11:05 52,765.33 52,777.81 52,765.33 52,777.29 72.6K
11:06 52,778.55 52,788.78 52,775.36 52,787.60 60.6K
11:07 52,794.23 52,800.13 52,787.59 52,800.13 79.6K
11:08 52,800.27 52,800.27 52,773.51 52,777.78 210.2K
11:09 52,778.63 52,779.04 52,764.32 52,765.05 198.0K
11:10 52,767.21 52,769.77 52,752.73 52,759.23 323.6K
11:11 52,759.40 52,773.29 52,748.47 52,769.93 213.8K
11:12 52,771.48 52,775.64 52,766.25 52,770.79 57.6K
11:13 52,771.08 52,794.36 52,768.86 52,794.36 219.0K
11:14 52,791.14 52,817.91 52,790.92 52,814.40 276.3K
11:15 52,813.65 52,813.65 52,800.60 52,812.06 72.9K
11:16 52,809.08 52,815.11 52,804.36 52,809.85 109.6K
11:17 52,805.28 52,807.37 52,796.05 52,798.93 64.1K
11:18 52,801.94 52,810.27 52,794.67 52,801.85 159.0K
11:19 52,805.11 52,809.78 52,797.41 52,809.43 150.3K
11:20 52,807.87 52,823.60 52,807.87 52,815.98 148.1K
11:21 52,815.23 52,821.08 52,808.59 52,816.54 62.8K
11:22 52,815.33 52,832.27 52,815.25 52,825.14 87.9K
11:23 52,826.41 52,831.04 52,818.93 52,820.27 124.8K
11:24 52,818.91 52,841.49 52,816.47 52,831.57 144.9K
11:25 52,835.66 52,842.01 52,821.18 52,825.51 146.9K
11:26 52,824.08 52,834.57 52,820.39 52,825.99 153.3K
11:27 52,820.71 52,821.24 52,795.33 52,797.61 81.4K
11:28 52,795.79 52,802.52 52,766.01 52,767.62 127.6K
11:29 52,766.16 52,773.28 52,730.99 52,733.75 123.7K
11:30 52,732.82 52,748.08 52,732.82 52,738.01 75.6K
11:31 52,739.08 52,745.10 52,726.20 52,730.36 77.8K
11:32 52,732.62 52,747.61 52,728.38 52,728.38 82.4K
11:33 52,729.38 52,735.61 52,728.86 52,733.12 74.0K
11:34 52,733.69 52,757.95 52,731.76 52,757.95 142.2K
11:35 52,758.71 52,796.75 52,754.62 52,796.41 247.5K
11:36 52,796.48 52,799.20 52,785.65 52,787.77 90.1K
11:37 52,787.51 52,787.51 52,770.03 52,770.03 85.1K
11:38 52,770.43 52,785.42 52,770.43 52,779.58 94.5K
11:39 52,780.27 52,795.93 52,777.27 52,791.63 70.0K
11:40 52,788.72 52,792.95 52,785.59 52,790.17 94.9K
11:41 52,787.52 52,811.02 52,787.52 52,802.39 133.4K
11:42 52,803.45 52,803.45 52,787.39 52,796.82 80.6K
11:43 52,796.94 52,805.84 52,792.00 52,803.39 53.5K
11:44 52,801.82 52,805.91 52,797.03 52,797.03 115.2K
11:45 52,797.85 52,797.85 52,763.95 52,767.34 177.7K
11:46 52,767.04 52,779.37 52,765.36 52,779.37 126.6K
11:47 52,778.19 52,778.19 52,761.84 52,764.44 158.0K
11:48 52,766.66 52,767.33 52,744.56 52,749.52 106.3K
11:49 52,748.68 52,752.49 52,738.89 52,741.51 112.2K
11:50 52,740.23 52,741.53 52,730.24 52,731.09 83.1K
11:51 52,731.28 52,737.24 52,720.30 52,726.03 147.8K
11:52 52,726.46 52,727.23 52,708.99 52,720.62 99.2K
11:53 52,721.56 52,744.63 52,717.25 52,740.70 168.1K
11:54 52,732.66 52,737.44 52,719.95 52,720.43 100.5K
11:55 52,716.76 52,726.44 52,712.27 52,723.55 212.9K
11:56 52,724.03 52,724.03 52,701.99 52,701.99 178.0K
11:57 52,708.80 52,713.68 52,691.44 52,691.63 305.4K
11:58 52,690.68 52,694.08 52,679.49 52,692.13 234.5K
11:59 52,692.41 52,718.35 52,691.82 52,717.02 318.9K
12:00 52,709.17 52,718.09 52,704.15 52,718.09 74.3K
12:01 52,727.70 52,729.16 52,699.14 52,707.92 93.3K
12:02 52,708.17 52,710.69 52,687.07 52,694.53 70.5K
12:03 52,690.98 52,695.26 52,683.23 52,692.60 63.3K
12:04 52,695.47 52,697.31 52,673.85 52,673.85 230.8K
12:05 52,674.07 52,677.07 52,653.77 52,656.35 114.3K
12:06 52,659.19 52,665.11 52,656.45 52,663.08 86.9K
12:07 52,661.26 52,661.26 52,642.93 52,642.93 132.4K
12:08 52,647.57 52,669.15 52,647.57 52,664.88 91.2K
12:09 52,663.24 52,673.57 52,662.63 52,663.17 85.4K
12:10 52,665.51 52,665.51 52,646.88 52,647.26 299.6K
12:11 52,650.18 52,650.18 52,591.34 52,591.34 355.6K
12:12 52,602.71 52,603.20 52,590.98 52,595.94 228.3K
12:13 52,589.42 52,589.75 52,572.59 52,585.27 148.5K
12:14 52,582.48 52,595.57 52,579.91 52,589.41 116.5K
12:15 52,587.36 52,591.40 52,572.93 52,582.89 187.9K
12:16 52,578.45 52,589.15 52,569.70 52,589.00 80.1K
12:17 52,592.82 52,598.74 52,578.86 52,578.86 95.4K
12:18 52,587.85 52,591.13 52,574.28 52,588.35 127.6K
12:19 52,592.03 52,599.13 52,583.19 52,583.19 121.8K
12:20 52,581.04 52,604.71 52,580.82 52,603.00 110.3K
12:21 52,597.56 52,598.44 52,589.08 52,594.41 136.9K
12:22 52,594.39 52,605.03 52,587.92 52,594.93 130.5K
12:23 52,593.94 52,609.18 52,592.93 52,602.46 228.8K
12:24 52,603.38 52,605.39 52,588.74 52,600.23 88.9K
12:25 52,604.50 52,606.72 52,594.35 52,596.00 133.1K
12:26 52,597.59 52,605.75 52,597.59 52,600.15 158.6K
12:27 52,598.29 52,598.29 52,571.92 52,573.93 669.0K
12:28 52,574.10 52,588.05 52,557.46 52,557.46 176.2K
12:29 52,554.63 52,559.94 52,539.55 52,546.13 138.3K
12:30 52,548.13 52,555.44 52,548.13 52,553.35 285.0K
12:31 52,552.90 52,557.01 52,539.93 52,544.42 102.0K
12:32 52,548.67 52,548.67 52,518.40 52,518.40 243.9K
12:33 52,521.17 52,523.04 52,510.27 52,510.27 260.8K
12:34 52,511.01 52,513.60 52,500.19 52,508.70 185.7K
12:35 52,506.75 52,511.38 52,489.22 52,509.99 441.5K
12:36 52,510.99 52,514.13 52,496.08 52,496.08 455.1K
12:37 52,498.66 52,502.54 52,480.83 52,480.83 140.1K
12:38 52,481.55 52,493.38 52,475.87 52,482.53 424.6K
12:39 52,482.12 52,491.81 52,481.72 52,487.77 2,446.4K
12:40 52,487.72 52,501.89 52,483.07 52,488.65 147.3K
12:41 52,495.13 52,511.19 52,491.64 52,509.22 200.6K
12:42 52,507.89 52,527.64 52,503.69 52,520.00 298.4K
12:43 52,516.91 52,520.18 52,508.35 52,512.22 78.0K
12:44 52,510.54 52,522.43 52,509.46 52,515.28 106.1K
12:45 52,524.54 52,526.20 52,516.68 52,522.36 186.7K
12:46 52,522.19 52,535.56 52,522.19 52,531.62 122.3K
12:47 52,531.92 52,538.76 52,527.92 52,538.76 111.3K
12:48 52,528.84 52,733.60 52,528.84 52,683.60 782.7K
12:49 52,681.22 52,685.83 52,662.14 52,670.82 133.0K
12:50 52,659.35 52,659.35 52,630.65 52,641.28 821.3K
12:51 52,641.28 52,641.52 52,622.34 52,622.34 144.3K
12:52 52,621.78 52,621.78 52,588.69 52,598.30 305.8K
12:53 52,596.07 52,596.07 52,525.41 52,528.32 188.8K
12:54 52,524.46 52,546.63 52,521.84 52,535.64 170.0K
12:55 52,535.62 52,583.67 52,523.83 52,580.39 228.7K
12:56 52,581.81 52,585.46 52,578.19 52,580.57 90.4K
12:57 52,585.51 52,599.53 52,584.27 52,588.59 141.2K
12:58 52,588.93 52,588.93 52,569.12 52,574.21 74.2K
12:59 52,570.65 52,575.67 52,565.38 52,571.61 135.3K
13:00 52,573.75 52,573.75 52,550.25 52,556.04 245.0K
13:01 52,556.57 52,559.26 52,548.80 52,557.83 207.1K
13:02 52,555.32 52,558.99 52,553.26 52,556.69 137.6K
13:03 52,561.70 52,579.18 52,559.39 52,578.34 125.6K
13:04 52,579.97 52,581.31 52,558.99 52,560.34 150.5K
13:05 52,560.21 52,574.48 52,560.21 52,566.53 127.4K
13:06 52,567.84 52,580.54 52,567.67 52,568.65 123.5K
13:07 52,576.00 52,585.10 52,571.04 52,571.62 98.1K
13:08 52,577.08 52,592.75 52,576.40 52,590.91 87.9K
13:09 52,594.72 52,598.39 52,590.75 52,594.32 105.3K
13:10 52,590.51 52,591.11 52,580.80 52,580.80 85.8K
13:11 52,579.68 52,583.73 52,577.17 52,577.17 102.3K
13:12 52,576.45 52,580.74 52,567.11 52,572.40 116.5K
13:13 52,571.18 52,571.34 52,562.38 52,562.96 140.1K
13:14 52,562.38 52,567.32 52,540.84 52,540.84 135.5K
13:15 52,541.89 52,555.88 52,539.18 52,543.80 212.6K
13:16 52,544.91 52,551.84 52,526.62 52,526.62 169.7K
13:17 52,526.73 52,526.73 52,502.22 52,506.48 101.3K
13:18 52,504.07 52,510.29 52,495.22 52,497.80 176.9K
13:19 52,492.00 52,505.70 52,491.55 52,505.70 85.6K
13:20 52,504.05 52,510.25 52,498.39 52,500.30 81.5K
13:21 52,496.65 52,506.96 52,493.59 52,493.59 225.4K
13:22 52,493.20 52,503.77 52,471.62 52,476.00 358.5K
13:23 52,479.23 52,485.31 52,477.03 52,484.92 194.3K
13:24 52,484.91 52,500.44 52,481.71 52,499.56 222.6K
13:25 52,500.47 52,500.47 52,481.42 52,489.13 229.1K
13:26 52,485.70 52,485.70 52,463.44 52,474.86 124.9K
13:27 52,471.81 52,475.90 52,462.47 52,471.88 115.4K
13:28 52,471.21 52,473.24 52,464.70 52,473.24 158.4K
13:29 52,469.57 52,477.45 52,465.38 52,470.80 285.3K
13:30 52,468.28 52,495.97 52,451.05 52,451.05 286.5K
13:31 52,458.28 52,483.22 52,450.16 52,462.55 210.2K
13:32 52,460.97 52,477.21 52,455.29 52,477.21 72.4K
13:33 52,479.43 52,492.69 52,477.83 52,492.48 127.4K
13:34 52,490.86 52,491.26 52,481.65 52,490.83 108.8K
13:35 52,486.64 52,494.56 52,482.16 52,490.46 104.1K
13:36 52,490.67 52,497.41 52,475.13 52,497.41 95.1K
13:37 52,496.42 52,570.46 52,489.66 52,569.54 489.2K
13:38 52,574.33 52,616.99 52,574.33 52,599.51 221.9K
13:39 52,604.40 52,624.36 52,579.22 52,619.14 198.3K
13:40 52,617.53 52,618.97 52,597.44 52,597.44 119.2K
13:41 52,590.54 52,601.19 52,588.38 52,594.28 108.2K
13:42 52,588.09 52,644.84 52,582.66 52,628.77 241.7K
13:43 52,623.33 52,628.78 52,605.31 52,609.82 151.7K
13:44 52,602.93 52,613.15 52,586.78 52,587.71 185.4K
13:45 52,589.38 52,591.37 52,530.61 52,545.16 222.8K
13:46 52,548.95 52,574.87 52,548.95 52,574.87 170.4K
13:47 52,570.80 52,573.09 52,560.56 52,562.12 84.5K
13:48 52,558.92 52,566.22 52,550.85 52,552.50 90.7K
13:49 52,554.92 52,563.64 52,544.03 52,561.32 189.5K
13:50 52,559.42 52,575.34 52,555.85 52,568.02 139.1K
13:51 52,568.09 52,598.49 52,553.25 52,598.49 287.8K
13:52 52,598.25 52,598.25 52,538.85 52,543.65 216.9K
13:53 52,543.53 52,543.53 52,512.98 52,521.47 112.0K
13:54 52,519.53 52,522.24 52,511.78 52,515.29 122.3K
13:55 52,513.50 52,521.28 52,507.09 52,517.71 537.8K
13:56 52,520.04 52,542.87 52,520.04 52,536.53 124.6K
13:57 52,542.53 52,558.98 52,536.32 52,541.41 85.0K
13:58 52,542.71 52,549.20 52,531.99 52,533.39 195.7K
13:59 52,532.49 52,532.67 52,480.98 52,487.06 360.1K
14:00 52,479.66 52,482.64 52,473.35 52,475.44 150.1K
14:01 52,474.68 52,478.38 52,449.56 52,451.69 100.5K
14:02 52,450.42 52,456.12 52,438.50 52,447.19 221.4K
14:03 52,443.46 52,443.46 52,418.79 52,418.79 124.9K
14:04 52,423.48 52,430.29 52,404.05 52,404.05 306.2K
14:05 52,402.44 52,424.60 52,399.29 52,410.92 338.7K
14:06 52,408.36 52,439.17 52,408.36 52,437.51 281.2K
14:07 52,435.66 52,436.30 52,405.76 52,407.97 217.2K
14:08 52,408.78 52,413.46 52,390.46 52,390.46 157.6K
14:09 52,392.17 52,392.17 52,370.21 52,374.65 225.8K
14:10 52,355.70 52,372.05 52,346.88 52,369.49 278.0K
14:11 52,366.24 52,384.05 52,361.40 52,363.43 153.8K
14:12 52,372.41 52,372.41 52,304.82 52,323.22 577.3K
14:13 52,322.90 52,327.68 52,317.30 52,321.23 106.8K
14:14 52,317.25 52,322.47 52,312.32 52,314.14 165.0K
14:15 52,321.37 52,321.37 52,286.91 52,300.91 346.4K
14:16 52,290.24 52,330.61 52,290.24 52,323.41 153.7K
14:17 52,322.74 52,346.08 52,322.74 52,343.88 353.8K
14:18 52,349.20 52,361.02 52,344.78 52,356.43 230.8K
14:19 52,356.01 52,363.32 52,336.68 52,344.31 271.3K
14:20 52,335.85 52,343.26 52,310.51 52,310.51 402.8K
14:21 52,316.95 52,324.53 52,277.42 52,283.23 328.1K
14:22 52,283.23 52,300.89 52,283.23 52,291.58 279.7K
14:23 52,288.43 52,318.21 52,288.43 52,306.66 202.0K
14:24 52,308.47 52,316.50 52,290.53 52,290.53 156.4K
14:25 52,285.43 52,285.97 52,275.04 52,283.98 279.7K
14:26 52,283.69 52,283.69 52,261.07 52,268.95 253.2K
14:27 52,261.38 52,265.25 52,216.38 52,221.14 316.2K
14:28 52,224.45 52,227.67 52,186.31 52,189.17 319.8K
14:29 52,189.38 52,189.38 52,164.73 52,182.46 423.9K
14:30 52,171.14 52,198.85 52,171.14 52,196.16 260.9K
14:31 52,195.37 52,225.04 52,195.37 52,223.72 257.6K
14:32 52,225.26 52,261.79 52,224.10 52,250.00 251.8K
14:33 52,252.55 52,252.55 52,233.26 52,235.49 163.3K
14:34 52,230.40 52,244.85 52,226.54 52,228.81 216.4K
14:35 52,232.43 52,262.15 52,232.43 52,236.36 329.7K
14:36 52,225.68 52,250.63 52,225.68 52,250.63 318.9K
14:37 52,249.78 52,249.78 52,120.49 52,123.78 618.2K
14:38 52,118.18 52,148.63 52,113.91 52,122.95 394.9K
14:39 52,111.99 52,127.31 52,032.24 52,032.24 1,157.4K
14:40 52,036.36 52,124.25 52,036.36 52,124.25 926.6K
14:41 52,125.42 52,130.08 52,102.46 52,123.56 837.8K
14:42 52,122.79 52,142.02 52,112.53 52,135.90 655.1K
14:43 52,104.98 52,109.16 52,074.50 52,089.75 852.1K
14:44 52,090.79 52,099.53 52,061.01 52,061.03 940.8K
14:45 52,057.25 52,069.36 52,021.51 52,047.62 1,125.9K
14:46 52,049.33 52,053.05 52,015.72 52,024.39 742.0K
14:47 52,021.86 52,037.61 52,018.96 52,035.90 733.6K
14:48 52,028.88 52,032.78 52,012.80 52,031.39 797.7K
14:49 52,034.11 52,056.38 52,033.80 52,040.54 1,068.7K
14:50 52,038.97 52,063.21 52,034.19 52,062.95 1,031.6K
14:51 52,060.82 52,064.83 52,046.27 52,062.84 907.3K
14:52 52,060.48 52,081.44 52,056.76 52,081.44 729.0K
14:53 52,071.89 52,103.35 52,070.82 52,093.50 819.3K
14:54 52,101.74 52,101.74 52,073.33 52,074.80 1,085.8K
14:55 52,096.31 52,143.48 52,096.31 52,143.48 1,424.0K
14:56 52,164.08 52,164.08 52,075.68 52,082.57 1,519.1K
14:57 52,094.35 52,106.03 52,055.05 52,087.08 2,263.6K
14:58 52,090.20 52,114.42 52,082.06 52,106.18 1,787.7K
14:59 52,112.52 52,136.92 52,104.94 52,122.45 76,266.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available