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 51,938.91 51,938.91 51,704.93 51,711.54 435.1K
08:31 51,712.96 51,801.41 51,620.85 51,620.85 141.4K
08:32 51,625.15 51,634.99 51,457.72 51,460.28 276.7K
08:33 51,464.14 51,537.56 51,279.32 51,297.16 721.5K
08:34 51,270.59 51,274.42 51,150.21 51,268.60 173.4K
08:35 51,268.60 51,301.77 51,230.92 51,301.77 103.7K
08:36 51,303.07 51,311.16 51,257.65 51,303.76 95.5K
08:37 51,323.95 51,367.29 51,302.03 51,362.93 56.0K
08:38 51,365.64 51,439.96 51,365.64 51,436.54 69.8K
08:39 51,416.34 51,466.45 51,374.29 51,386.91 103.7K
08:40 51,396.24 51,456.94 51,388.79 51,452.99 83.4K
08:41 51,457.58 51,457.58 51,272.72 51,299.49 165.8K
08:42 51,309.15 51,344.27 51,089.93 51,106.09 349.4K
08:43 51,106.09 51,166.50 51,089.22 51,100.32 120.3K
08:44 51,120.34 51,120.34 51,031.26 51,069.27 790.5K
08:45 51,100.10 51,121.99 51,050.36 51,071.52 104.0K
08:46 51,071.52 51,073.72 51,012.54 51,031.05 247.3K
08:47 51,031.05 51,116.47 51,031.05 51,116.47 98.5K
08:48 51,124.94 51,171.14 51,121.50 51,171.14 80.0K
08:49 51,171.30 51,183.36 51,077.10 51,124.02 283.4K
08:50 51,127.66 51,148.97 51,028.15 51,028.15 309.3K
08:51 51,033.63 51,125.30 51,027.90 51,124.74 60.2K
08:52 51,115.65 51,127.63 51,045.38 51,057.04 204.8K
08:53 51,064.78 51,091.05 51,059.75 51,091.05 61.4K
08:54 51,097.86 51,097.86 51,049.73 51,083.31 256.6K
08:55 51,082.96 51,126.48 51,071.71 51,078.56 204.0K
08:56 51,062.98 51,092.39 51,043.09 51,088.84 136.3K
08:57 51,088.75 51,111.24 51,061.76 51,094.09 77.1K
08:58 51,089.09 51,141.40 51,086.37 51,124.61 174.4K
08:59 51,136.71 51,152.21 51,006.59 51,033.94 438.9K
09:00 51,016.50 51,040.09 50,986.45 51,008.76 202.4K
09:01 51,017.58 51,079.59 51,016.28 51,053.33 380.5K
09:02 51,096.60 51,096.60 51,029.39 51,072.33 135.9K
09:03 51,085.32 51,129.64 51,061.67 51,103.97 145.7K
09:04 51,104.89 51,135.34 51,072.12 51,072.12 264.9K
09:05 51,078.84 51,127.65 51,073.92 51,115.54 296.5K
09:06 51,124.13 51,169.14 51,124.13 51,169.14 390.4K
09:07 51,150.94 51,207.18 51,150.94 51,204.59 254.0K
09:08 51,198.88 51,204.99 51,182.58 51,187.40 105.9K
09:09 51,187.40 51,223.52 51,187.40 51,201.57 111.7K
09:10 51,196.60 51,227.17 51,196.60 51,219.87 134.8K
09:11 51,222.36 51,222.36 51,190.21 51,191.17 142.8K
09:12 51,194.34 51,239.09 51,179.24 51,224.16 87.8K
09:13 51,225.58 51,274.05 51,220.42 51,270.30 83.1K
09:14 51,271.06 51,314.80 51,269.93 51,297.86 154.9K
09:15 51,294.08 51,312.33 51,280.77 51,299.60 182.1K
09:16 51,301.41 51,363.44 51,301.41 51,358.66 240.8K
09:17 51,342.69 51,366.29 51,330.61 51,343.30 487.1K
09:18 51,346.79 51,346.79 51,309.01 51,322.95 509.5K
09:19 51,332.92 51,426.07 51,332.77 51,420.31 624.3K
09:20 51,423.24 51,439.98 51,408.46 51,439.98 407.4K
09:21 51,438.96 51,439.14 51,419.75 51,425.33 334.5K
09:22 51,421.98 51,427.99 51,405.21 51,414.09 272.4K
09:23 51,413.30 51,417.87 51,400.06 51,404.38 210.8K
09:24 51,408.21 51,412.42 51,396.47 51,397.32 195.3K
09:25 51,395.29 51,395.52 51,365.37 51,370.52 196.6K
09:26 51,371.82 51,374.51 51,349.74 51,364.40 207.4K
09:27 51,366.14 51,397.15 51,360.55 51,397.15 284.2K
09:28 51,401.44 51,425.61 51,401.44 51,406.33 99.2K
09:29 51,402.48 51,402.48 51,363.83 51,383.77 124.8K
09:30 51,359.80 51,363.75 51,333.50 51,341.63 172.4K
09:31 51,344.88 51,354.47 51,316.62 51,317.08 115.2K
09:32 51,323.22 51,355.34 51,320.79 51,340.44 221.5K
09:33 51,337.03 51,356.75 51,337.03 51,347.92 121.8K
09:34 51,350.72 51,378.69 51,332.72 51,332.72 127.4K
09:35 51,334.25 51,343.35 51,312.12 51,319.79 82.2K
09:36 51,317.39 51,322.22 51,299.22 51,304.09 245.1K
09:37 51,304.16 51,304.16 51,262.00 51,299.64 66.6K
09:38 51,317.14 51,317.51 51,297.05 51,297.05 200.7K
09:39 51,302.36 51,336.24 51,302.36 51,331.50 337.2K
09:40 51,323.45 51,354.18 51,307.98 51,352.13 214.4K
09:41 51,353.01 51,353.01 51,328.43 51,351.43 120.1K
09:42 51,352.52 51,352.52 51,332.37 51,340.31 102.7K
09:43 51,330.31 51,353.02 51,316.08 51,316.08 254.3K
09:44 51,314.41 51,333.74 51,289.25 51,322.02 189.5K
09:45 51,325.64 51,326.15 51,288.99 51,288.99 122.7K
09:46 51,291.90 51,291.90 51,240.30 51,245.82 319.8K
09:47 51,254.42 51,258.24 51,226.91 51,258.24 131.3K
09:48 51,264.41 51,284.33 51,253.77 51,280.44 133.8K
09:49 51,276.72 51,299.60 51,258.48 51,294.79 167.6K
09:50 51,299.22 51,305.87 51,278.75 51,285.89 29,554.3K
09:51 51,287.14 51,298.38 51,275.18 51,279.41 180.8K
09:52 51,280.30 51,290.56 51,273.23 51,286.66 81.2K
09:53 51,293.08 51,316.48 51,293.08 51,310.46 121.7K
09:54 51,309.45 51,310.97 51,283.63 51,310.97 273.4K
09:55 51,295.53 51,303.69 51,270.77 51,273.50 263.6K
09:56 51,275.12 51,295.54 51,275.12 51,289.03 242.0K
09:57 51,293.75 51,293.75 51,269.47 51,277.79 144.8K
09:58 51,274.99 51,276.62 51,251.02 51,251.02 117.9K
09:59 51,252.58 51,252.58 51,230.22 51,236.34 358.2K
10:00 51,229.53 51,243.03 51,229.53 51,242.02 274.2K
10:01 51,247.86 51,248.29 51,220.88 51,244.00 222.6K
10:02 51,245.92 51,273.51 51,245.92 51,267.30 189.3K
10:03 51,255.06 51,261.53 51,245.94 51,260.24 211.8K
10:04 51,267.66 51,325.73 51,267.66 51,321.35 226.2K
10:05 51,314.56 51,343.23 51,308.89 51,343.23 574.1K
10:06 51,343.94 51,378.37 51,340.37 51,378.37 245.8K
10:07 51,379.28 51,381.29 51,350.38 51,370.11 230.6K
10:08 51,368.47 51,384.21 51,355.87 51,369.09 237.3K
10:09 51,369.40 51,390.35 51,363.59 51,378.89 236.6K
10:10 51,378.42 51,385.59 51,369.34 51,376.26 104.8K
10:11 51,367.58 51,369.33 51,341.61 51,367.23 205.5K
10:12 51,358.91 51,375.66 51,358.91 51,368.27 187.9K
10:13 51,368.27 51,371.10 51,357.35 51,366.73 130.8K
10:14 51,370.52 51,375.68 51,351.81 51,351.81 200.0K
10:15 51,353.26 51,362.17 51,345.63 51,353.00 202.6K
10:16 51,359.33 51,381.61 51,358.41 51,362.47 1,265.7K
10:17 51,362.76 51,362.76 51,336.14 51,345.49 176.6K
10:18 51,337.38 51,337.38 51,326.63 51,332.85 397.5K
10:19 51,331.53 51,351.05 51,305.86 51,351.05 167.2K
10:20 51,350.86 51,356.78 51,346.01 51,351.19 520.8K
10:21 51,350.11 51,354.35 51,344.93 51,349.73 175.0K
10:22 51,339.43 51,342.26 51,322.66 51,327.10 277.9K
10:23 51,329.32 51,391.06 51,326.48 51,391.06 2,970.8K
10:24 51,389.83 51,389.83 51,352.36 51,352.79 210.7K
10:25 51,350.78 51,364.62 51,340.40 51,342.84 343.6K
10:26 51,343.70 51,345.20 51,331.04 51,336.41 462.7K
10:27 51,329.34 51,339.87 51,318.43 51,318.43 624.8K
10:28 51,315.80 51,331.74 51,307.67 51,329.67 138.7K
10:29 51,331.92 51,361.90 51,330.73 51,343.98 174.2K
10:30 51,343.26 51,343.26 51,328.72 51,336.73 116.9K
10:31 51,342.34 51,345.31 51,335.35 51,345.22 185.3K
10:32 51,349.49 51,356.79 51,343.72 51,343.72 127.9K
10:33 51,347.58 51,352.73 51,332.51 51,352.73 306.4K
10:34 51,353.26 51,383.98 51,337.21 51,379.40 330.8K
10:35 51,392.74 51,399.76 51,353.31 51,355.43 312.3K
10:36 51,355.27 51,356.25 51,340.84 51,341.75 160.5K
10:37 51,340.10 51,340.10 51,277.79 51,279.22 296.1K
10:38 51,287.86 51,315.68 51,287.34 51,310.18 175.2K
10:39 51,318.96 51,327.27 51,290.56 51,290.56 204.0K
10:40 51,298.87 51,309.13 51,282.66 51,299.73 108.3K
10:41 51,337.17 51,337.17 51,283.36 51,283.86 1,250.0K
10:42 51,302.84 51,305.11 51,270.20 51,274.61 181.8K
10:43 51,274.82 51,309.78 51,270.61 51,296.77 286.8K
10:44 51,316.27 51,327.50 51,305.37 51,324.95 300.7K
10:45 51,325.61 51,325.61 51,305.05 51,311.97 124.6K
10:46 51,323.41 51,327.05 51,309.01 51,325.74 335.7K
10:47 51,333.25 51,348.14 51,331.51 51,348.14 490.5K
10:48 51,344.96 51,344.96 51,296.84 51,296.84 336.3K
10:49 51,294.59 51,314.00 51,294.59 51,296.84 111.6K
10:50 51,297.59 51,368.68 51,295.89 51,357.38 511.8K
10:51 51,353.52 51,391.56 51,353.52 51,382.85 236.3K
10:52 51,384.52 51,390.51 51,373.58 51,384.05 304.6K
10:53 51,394.84 51,435.30 51,384.45 51,427.85 326.7K
10:54 51,432.20 51,451.19 51,414.68 51,428.78 214.1K
10:55 51,484.14 51,581.49 51,477.81 51,581.49 430.6K
10:56 51,591.66 51,604.92 51,550.74 51,601.59 334.5K
10:57 51,597.71 51,623.41 51,576.97 51,576.97 430.2K
10:58 51,580.24 51,605.11 51,580.24 51,591.46 303.3K
10:59 51,586.79 51,597.90 51,566.35 51,588.08 456.6K
11:00 51,590.13 51,603.38 51,555.15 51,555.15 389.9K
11:01 51,566.12 51,566.12 51,491.50 51,510.71 774.4K
11:02 51,505.56 51,510.27 51,492.38 51,492.38 147.6K
11:03 51,497.82 51,514.12 51,493.77 51,507.51 157.6K
11:04 51,517.09 51,536.99 51,516.95 51,518.24 106.0K
11:05 51,517.33 51,530.03 51,515.64 51,529.17 158.0K
11:06 51,522.13 51,528.04 51,488.24 51,500.97 115.2K
11:07 51,502.95 51,502.95 51,487.30 51,487.30 110.1K
11:08 51,495.76 51,512.14 51,494.75 51,512.14 176.9K
11:09 51,508.77 51,509.51 51,483.30 51,489.85 133.2K
11:10 51,490.93 51,496.10 51,485.27 51,490.41 152.9K
11:11 51,493.31 51,493.31 51,482.02 51,482.38 196.0K
11:12 51,481.88 51,488.44 51,471.06 51,479.40 199.5K
11:13 51,489.18 51,489.18 51,472.50 51,472.50 74.8K
11:14 51,473.74 51,477.70 51,460.59 51,471.76 149.8K
11:15 51,473.64 51,486.15 51,465.08 51,469.24 109.7K
11:16 51,468.08 51,471.32 51,457.91 51,464.56 124.7K
11:17 51,466.85 51,486.87 51,466.61 51,486.39 95.2K
11:18 51,486.93 51,490.40 51,466.28 51,474.17 142.4K
11:19 51,474.86 51,496.92 51,474.86 51,496.92 130.2K
11:20 51,488.18 51,538.39 51,484.85 51,528.97 158.7K
11:21 51,529.04 51,576.20 51,526.68 51,576.20 171.5K
11:22 51,577.51 51,644.39 51,577.51 51,630.12 252.2K
11:23 51,630.52 51,650.86 51,628.32 51,647.52 297.8K
11:24 51,639.13 51,647.88 51,628.09 51,647.88 219.8K
11:25 51,649.77 51,650.92 51,622.41 51,622.41 128.7K
11:26 51,622.96 51,625.10 51,606.50 51,607.48 161.8K
11:27 51,607.78 51,647.24 51,604.05 51,642.16 416.2K
11:28 51,637.87 51,651.64 51,635.04 51,651.27 225.3K
11:29 51,646.24 51,676.44 51,646.24 51,668.67 93.0K
11:30 51,667.40 51,677.87 51,666.94 51,667.62 202.2K
11:31 51,665.49 51,667.06 51,648.58 51,648.58 80.0K
11:32 51,650.27 51,667.67 51,637.59 51,667.67 186.1K
11:33 51,669.23 51,674.72 51,666.61 51,669.24 59.5K
11:34 51,669.90 51,669.90 51,655.75 51,663.80 63.6K
11:35 51,663.30 51,663.30 51,613.73 51,613.73 208.3K
11:36 51,614.87 51,653.79 51,603.44 51,632.71 187.4K
11:37 51,630.39 51,645.58 51,625.22 51,640.60 69.4K
11:38 51,642.22 51,644.54 51,636.32 51,637.51 60.4K
11:39 51,636.35 51,679.03 51,632.80 51,675.11 258.1K
11:40 51,677.42 51,700.96 51,677.42 51,697.40 218.1K
11:41 51,701.31 51,713.79 51,693.74 51,707.12 339.3K
11:42 51,706.49 51,721.15 51,699.03 51,718.82 278.8K
11:43 51,718.32 51,774.60 51,718.32 51,774.60 161.8K
11:44 51,774.82 51,786.20 51,774.82 51,776.30 213.1K
11:45 51,775.75 51,775.75 51,766.43 51,770.33 107.3K
11:46 51,771.48 51,794.70 51,768.66 51,789.90 164.8K
11:47 51,791.96 51,809.51 51,789.57 51,789.57 143.0K
11:48 51,792.73 51,792.73 51,764.82 51,771.76 132.2K
11:49 51,773.76 51,773.87 51,741.64 51,741.64 161.4K
11:50 51,734.51 51,734.51 51,721.64 51,722.59 263.3K
11:51 51,721.74 51,744.26 51,721.74 51,742.26 140.3K
11:52 51,738.40 51,738.56 51,728.89 51,729.65 1,190.7K
11:53 51,730.77 51,730.77 51,707.04 51,709.97 123.2K
11:54 51,709.52 51,709.52 51,699.86 51,702.59 70.2K
11:55 51,702.16 51,704.20 51,692.32 51,695.79 159.0K
11:56 51,688.10 51,709.58 51,681.40 51,704.81 126.8K
11:57 51,703.23 51,713.63 51,698.70 51,705.06 111.5K
11:58 51,706.58 51,713.38 51,692.97 51,694.27 115.8K
11:59 51,698.63 51,702.12 51,674.03 51,680.87 149.2K
12:00 51,678.63 51,678.63 51,667.45 51,676.15 137.3K
12:01 51,676.72 51,697.04 51,673.98 51,684.73 265.5K
12:02 51,686.01 51,727.41 51,683.94 51,727.41 280.9K
12:03 51,730.63 51,784.14 51,722.34 51,784.14 615.2K
12:04 51,765.54 51,829.42 51,760.10 51,829.42 400.3K
12:05 51,842.07 51,863.41 51,839.95 51,852.94 608.9K
12:06 51,853.41 51,868.00 51,852.92 51,861.81 354.0K
12:07 51,861.87 51,914.61 51,861.87 51,908.37 225.6K
12:08 51,910.24 51,938.32 51,893.44 51,933.56 606.8K
12:09 51,924.42 51,950.47 51,924.42 51,946.66 359.7K
12:10 51,943.65 51,948.99 51,938.22 51,944.74 731.7K
12:11 51,943.80 51,978.93 51,941.64 51,978.18 349.3K
12:12 51,975.65 52,022.04 51,975.65 52,015.26 428.1K
12:13 52,015.06 52,067.30 52,013.08 52,064.25 473.5K
12:14 52,062.62 52,062.62 52,038.88 52,054.33 199.8K
12:15 52,048.50 52,098.22 52,046.62 52,094.05 279.0K
12:16 52,091.76 52,153.15 52,091.76 52,139.84 402.0K
12:17 52,142.38 52,150.73 52,110.24 52,150.73 250.8K
12:18 52,151.45 52,200.56 52,149.09 52,181.45 347.6K
12:19 52,179.10 52,179.10 52,157.24 52,169.77 257.3K
12:20 52,176.98 52,179.42 52,155.04 52,164.78 271.7K
12:21 52,164.73 52,184.78 52,156.73 52,184.78 283.5K
12:22 52,192.88 52,212.22 52,185.71 52,185.71 434.3K
12:23 52,189.78 52,190.66 52,163.24 52,170.66 507.3K
12:24 52,170.43 52,174.12 52,146.56 52,159.45 216.9K
12:25 52,164.76 52,197.14 52,160.16 52,197.14 233.7K
12:26 52,198.81 52,203.93 52,189.59 52,191.10 251.2K
12:27 52,177.91 52,185.57 52,168.44 52,169.83 223.9K
12:28 52,166.09 52,166.09 52,104.88 52,109.29 464.0K
12:29 52,109.29 52,117.94 52,099.74 52,102.75 203.5K
12:30 52,106.65 52,110.63 52,045.17 52,052.29 299.2K
12:31 52,040.86 52,040.86 51,997.18 52,000.07 220.4K
12:32 51,996.06 52,036.55 51,969.98 52,036.55 286.3K
12:33 52,037.40 52,063.51 52,037.40 52,060.16 242.6K
12:34 52,055.52 52,063.32 52,029.65 52,051.93 272.3K
12:35 52,059.98 52,060.91 52,041.85 52,047.50 220.1K
12:36 52,045.74 52,045.74 52,027.31 52,035.66 184.5K
12:37 52,049.35 52,070.96 52,043.20 52,068.88 506.9K
12:38 52,075.97 52,111.83 52,075.97 52,088.16 257.1K
12:39 52,092.44 52,151.96 52,090.56 52,151.96 240.2K
12:40 52,153.97 52,173.82 52,142.59 52,173.82 311.4K
12:41 52,165.53 52,180.10 52,148.57 52,180.10 474.9K
12:42 52,176.39 52,195.79 52,175.78 52,178.80 363.9K
12:43 52,173.20 52,196.62 52,173.20 52,182.74 296.0K
12:44 52,173.18 52,173.18 52,141.37 52,141.94 341.2K
12:45 52,142.94 52,181.97 52,139.92 52,181.18 386.2K
12:46 52,185.27 52,211.28 52,180.83 52,197.45 214.1K
12:47 52,199.85 52,229.45 52,199.85 52,224.76 324.7K
12:48 52,227.26 52,258.98 52,225.38 52,258.98 356.8K
12:49 52,260.85 52,260.85 52,220.26 52,222.80 375.2K
12:50 52,213.31 52,223.20 52,208.79 52,221.14 250.1K
12:51 52,220.98 52,229.25 52,214.47 52,223.00 218.0K
12:52 52,226.83 52,283.72 52,226.83 52,281.37 415.1K
12:53 52,287.39 52,303.16 52,282.67 52,293.60 359.7K
12:54 52,295.41 52,331.16 52,293.79 52,331.16 1,736.7K
12:55 52,330.76 52,387.02 52,329.97 52,380.93 507.2K
12:56 52,373.61 52,404.15 52,367.86 52,404.15 338.2K
12:57 52,402.80 52,418.57 52,401.65 52,410.46 396.2K
12:58 52,410.65 52,414.44 52,396.00 52,396.00 234.3K
12:59 52,390.64 52,418.34 52,390.64 52,418.34 354.0K
13:00 52,413.66 52,419.19 52,391.89 52,393.03 202.9K
13:01 52,390.86 52,390.86 52,354.04 52,354.04 432.1K
13:02 52,345.87 52,348.52 52,316.85 52,329.56 254.0K
13:03 52,333.84 52,353.81 52,326.76 52,353.81 360.7K
13:04 52,348.21 52,380.17 52,348.21 52,380.17 192.9K
13:05 52,380.71 52,396.49 52,373.95 52,379.52 386.3K
13:06 52,382.33 52,401.09 52,382.33 52,394.30 269.2K
13:07 52,395.10 52,420.20 52,388.90 52,420.20 249.6K
13:08 52,422.17 52,432.47 52,421.06 52,432.47 367.0K
13:09 52,436.77 52,446.97 52,422.78 52,430.12 311.0K
13:10 52,425.81 52,425.81 52,398.12 52,398.12 385.9K
13:11 52,396.19 52,417.58 52,395.95 52,401.07 424.4K
13:12 52,409.93 52,435.73 52,409.93 52,431.13 339.5K
13:13 52,423.09 52,423.73 52,396.94 52,405.11 384.9K
13:14 52,398.69 52,408.84 52,388.70 52,395.65 311.5K
13:15 52,395.64 52,395.64 52,362.43 52,364.98 372.6K
13:16 52,366.07 52,378.83 52,360.88 52,369.68 192.7K
13:17 52,373.09 52,426.40 52,367.75 52,419.48 468.1K
13:18 52,420.89 52,430.51 52,415.92 52,430.28 247.9K
13:19 52,426.82 52,457.20 52,426.82 52,441.09 344.8K
13:20 52,443.65 52,463.63 52,441.50 52,442.60 205.6K
13:21 52,444.07 52,456.78 52,429.74 52,456.78 240.2K
13:22 52,452.44 52,456.40 52,411.74 52,411.74 277.8K
13:23 52,408.08 52,453.88 52,403.53 52,451.72 438.7K
13:24 52,456.23 52,472.47 52,449.92 52,465.16 343.6K
13:25 52,458.21 52,458.21 52,446.58 52,451.71 192.4K
13:26 52,453.25 52,464.69 52,450.05 52,454.75 296.2K
13:27 52,449.06 52,452.51 52,430.58 52,431.59 413.4K
13:28 52,436.52 52,455.94 52,428.33 52,452.02 158.0K
13:29 52,452.39 52,467.11 52,450.26 52,467.11 341.9K
13:30 52,468.85 52,475.12 52,464.02 52,464.02 353.7K
13:31 52,464.82 52,533.93 52,464.82 52,517.33 451.7K
13:32 52,517.67 52,517.67 52,489.31 52,495.55 201.8K
13:33 52,493.68 52,494.44 52,474.66 52,476.92 428.2K
13:34 52,476.29 52,492.48 52,471.61 52,475.90 349.0K
13:35 52,475.10 52,496.11 52,474.90 52,496.11 250.9K
13:36 52,496.48 52,498.58 52,483.21 52,483.72 508.8K
13:37 52,487.60 52,512.55 52,487.60 52,511.77 442.3K
13:38 52,512.76 52,514.28 52,499.46 52,502.45 357.3K
13:39 52,502.40 52,508.20 52,492.50 52,498.81 248.5K
13:40 52,496.22 52,515.05 52,496.22 52,506.17 235.7K
13:41 52,512.94 52,532.06 52,507.66 52,526.25 292.0K
13:42 52,527.14 52,529.36 52,521.72 52,523.01 358.6K
13:43 52,527.03 52,534.15 52,518.35 52,526.45 338.9K
13:44 52,526.07 52,556.48 52,526.07 52,554.59 657.7K
13:45 52,551.31 52,583.80 52,551.31 52,582.19 574.4K
13:46 52,593.35 52,619.60 52,588.50 52,619.60 192.9K
13:47 52,617.51 52,622.24 52,608.91 52,609.10 315.1K
13:48 52,601.07 52,609.61 52,597.03 52,608.12 268.3K
13:49 52,607.73 52,613.65 52,594.89 52,601.80 246.8K
13:50 52,601.49 52,601.49 52,590.99 52,598.40 234.3K
13:51 52,607.24 52,618.47 52,580.85 52,580.85 331.7K
13:52 52,589.08 52,601.31 52,589.08 52,597.66 239.8K
13:53 52,596.36 52,621.42 52,595.02 52,619.76 260.2K
13:54 52,616.26 52,621.42 52,605.01 52,606.04 350.0K
13:55 52,604.51 52,605.23 52,582.20 52,603.54 531.8K
13:56 52,607.72 52,610.04 52,588.82 52,592.69 271.1K
13:57 52,595.64 52,611.01 52,574.79 52,588.38 219.2K
13:58 52,576.63 52,608.74 52,572.54 52,608.74 497.2K
13:59 52,608.03 52,608.03 52,571.64 52,603.03 529.6K
14:00 52,598.75 52,603.85 52,588.62 52,588.62 257.9K
14:01 52,589.00 52,597.64 52,563.31 52,577.90 405.7K
14:02 52,577.77 52,588.08 52,577.77 52,583.91 396.1K
14:03 52,596.48 52,605.94 52,584.51 52,594.15 343.2K
14:04 52,589.22 52,612.87 52,575.95 52,612.87 442.3K
14:05 52,612.18 52,612.18 52,565.22 52,565.22 373.4K
14:06 52,565.61 52,576.15 52,562.03 52,575.85 449.7K
14:07 52,572.71 52,585.53 52,569.06 52,578.80 337.9K
14:08 52,579.17 52,596.28 52,574.69 52,596.28 425.6K
14:09 52,594.57 52,603.80 52,593.28 52,603.80 320.5K
14:10 52,604.07 52,611.22 52,597.05 52,602.41 319.4K
14:11 52,596.85 52,649.21 52,596.57 52,649.21 538.2K
14:12 52,648.77 52,653.23 52,639.59 52,645.28 447.0K
14:13 52,644.98 52,662.51 52,637.73 52,652.02 483.3K
14:14 52,652.95 52,654.03 52,639.10 52,653.19 438.4K
14:15 52,655.61 52,670.83 52,655.61 52,670.83 435.1K
14:16 52,668.39 52,673.26 52,649.16 52,655.59 389.9K
14:17 52,658.88 52,661.80 52,644.70 52,649.24 307.0K
14:18 52,650.22 52,688.09 52,646.78 52,680.46 477.6K
14:19 52,679.04 52,679.04 52,653.78 52,658.09 354.9K
14:20 52,655.22 52,660.54 52,649.61 52,660.54 241.2K
14:21 52,661.34 52,663.91 52,647.31 52,658.31 388.4K
14:22 52,657.05 52,662.51 52,652.39 52,660.77 304.8K
14:23 52,665.53 52,689.82 52,664.01 52,669.93 1,978.1K
14:24 52,666.32 52,685.09 52,666.32 52,685.09 290.9K
14:25 52,684.84 52,690.38 52,671.78 52,671.78 502.9K
14:26 52,666.39 52,667.19 52,654.35 52,657.42 419.7K
14:27 52,656.95 52,664.44 52,634.37 52,635.17 233.2K
14:28 52,634.33 52,634.33 52,621.08 52,621.08 395.9K
14:29 52,618.43 52,654.22 52,618.43 52,637.91 428.2K
14:30 52,623.47 52,626.16 52,611.47 52,614.39 618.9K
14:31 52,620.24 52,627.42 52,608.30 52,613.83 499.7K
14:32 52,617.82 52,617.82 52,581.96 52,593.16 541.9K
14:33 52,589.85 52,589.85 52,540.90 52,540.90 627.7K
14:34 52,542.61 52,544.72 52,500.47 52,510.77 397.1K
14:35 52,507.81 52,530.30 52,507.81 52,530.01 591.6K
14:36 52,528.98 52,529.77 52,511.13 52,513.38 350.5K
14:37 52,514.36 52,520.70 52,505.06 52,512.95 1,188.8K
14:38 52,508.97 52,508.97 52,477.60 52,477.60 727.0K
14:39 52,477.83 52,483.00 52,464.90 52,471.32 486.3K
14:40 52,500.79 52,500.79 52,422.95 52,422.95 1,896.8K
14:41 52,422.54 52,448.27 52,420.16 52,443.53 1,822.3K
14:42 52,442.76 52,444.29 52,409.65 52,417.47 1,522.2K
14:43 52,426.23 52,448.74 52,421.37 52,430.61 2,224.0K
14:44 52,440.33 52,440.95 52,424.80 52,438.12 2,122.5K
14:45 52,435.60 52,452.13 52,435.60 52,448.42 2,011.1K
14:46 52,445.60 52,447.40 52,412.33 52,421.52 1,406.0K
14:47 52,418.97 52,434.11 52,416.19 52,417.88 1,727.6K
14:48 52,419.06 52,419.06 52,395.72 52,409.07 1,661.3K
14:49 52,409.09 52,427.99 52,405.74 52,424.44 1,661.3K
14:50 52,423.48 52,423.48 52,391.92 52,391.92 2,033.1K
14:51 52,387.41 52,393.18 52,374.33 52,376.97 2,594.5K
14:52 52,367.33 52,372.73 52,347.71 52,349.63 2,371.9K
14:53 52,350.24 52,350.24 52,325.24 52,349.41 2,041.7K
14:54 52,352.46 52,352.46 52,337.40 52,343.49 2,048.0K
14:55 52,347.87 52,354.49 52,338.01 52,347.21 2,520.4K
14:56 52,346.08 52,362.50 52,345.73 52,357.13 2,439.8K
14:57 52,352.41 52,361.76 52,334.42 52,356.98 2,833.3K
14:58 52,360.02 52,360.55 52,338.05 52,360.55 2,017.5K
14:59 52,351.11 52,386.68 52,325.44 52,386.68 81,867.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available