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 52,421.39 52,486.87 52,302.80 52,398.21 155.6K
08:31 52,394.31 52,478.35 52,394.31 52,422.99 52.2K
08:32 52,423.75 52,423.75 52,391.39 52,399.41 29.8K
08:33 52,399.41 52,438.26 52,377.75 52,407.90 28.4K
08:34 52,426.02 52,451.82 52,386.91 52,432.75 21.9K
08:35 52,426.73 52,446.81 52,415.49 52,422.42 374.3K
08:36 52,422.16 52,459.28 52,421.64 52,445.21 79.2K
08:37 52,444.45 52,451.04 52,435.48 52,437.13 35.9K
08:38 52,439.84 52,517.56 52,436.52 52,517.56 30.0K
08:39 52,513.97 52,518.74 52,483.36 52,483.36 216.2K
08:40 52,486.17 52,492.63 52,463.44 52,492.63 89.0K
08:41 52,494.07 52,494.07 52,450.09 52,467.24 86.5K
08:42 52,466.28 52,492.08 52,452.63 52,492.08 46.6K
08:43 52,490.16 52,574.36 52,489.44 52,558.68 299.5K
08:44 52,558.20 52,581.43 52,532.15 52,576.30 346.5K
08:45 52,570.47 52,570.47 52,542.16 52,565.13 138.4K
08:46 52,568.73 52,568.73 52,530.69 52,538.77 93.2K
08:47 52,547.20 52,557.54 52,427.65 52,427.65 158.9K
08:48 52,417.99 52,434.84 52,348.14 52,348.14 125.5K
08:49 52,352.62 52,358.58 52,315.32 52,337.59 136.9K
08:50 52,337.80 52,401.33 52,290.22 52,290.22 92.4K
08:51 52,302.44 52,379.54 52,285.59 52,379.54 311.3K
08:52 52,381.82 52,396.93 52,363.99 52,389.27 321.4K
08:53 52,381.66 52,414.19 52,373.00 52,403.22 334.3K
08:54 52,400.85 52,401.77 52,362.35 52,362.35 127.7K
08:55 52,366.11 52,384.43 52,363.60 52,378.93 148.4K
08:56 52,378.21 52,403.14 52,325.96 52,325.96 187.7K
08:57 52,311.23 52,323.49 52,295.60 52,310.57 83.9K
08:58 52,322.20 52,360.09 52,314.62 52,340.14 86.0K
08:59 52,340.14 52,362.05 52,314.70 52,344.21 165.1K
09:00 52,344.91 52,447.48 52,344.91 52,411.80 237.0K
09:01 52,390.01 52,417.75 52,354.99 52,376.76 98.1K
09:02 52,394.55 52,428.36 52,340.59 52,380.38 133.5K
09:03 52,373.23 52,387.83 52,360.78 52,366.88 48.4K
09:04 52,364.95 52,412.54 52,364.95 52,408.25 177.1K
09:05 52,405.96 52,416.86 52,383.45 52,386.67 240.2K
09:06 52,380.68 52,397.08 52,376.14 52,395.73 110.3K
09:07 52,396.95 52,466.76 52,396.95 52,456.78 71.4K
09:08 52,459.50 52,473.30 52,452.59 52,453.39 66.7K
09:09 52,453.28 52,477.88 52,446.84 52,474.08 70.3K
09:10 52,473.64 52,486.65 52,453.44 52,464.81 100.5K
09:11 52,465.40 52,500.76 52,465.40 52,498.18 85.8K
09:12 52,496.92 52,498.45 52,480.83 52,480.83 54.5K
09:13 52,483.32 52,515.53 52,483.32 52,511.70 112.2K
09:14 52,512.81 52,512.81 52,453.25 52,461.22 644.4K
09:15 52,478.58 52,507.00 52,472.35 52,507.00 129.1K
09:16 52,504.49 52,516.99 52,483.94 52,512.44 2,475.9K
09:17 52,509.85 52,525.55 52,501.90 52,502.09 185.1K
09:18 52,503.77 52,511.99 52,481.41 52,487.86 120.0K
09:19 52,490.25 52,518.09 52,487.47 52,506.58 130.9K
09:20 52,506.03 52,506.03 52,475.94 52,475.94 587.8K
09:21 52,471.57 52,474.63 52,448.85 52,474.63 63.8K
09:22 52,471.06 52,501.91 52,470.23 52,501.91 70.3K
09:23 52,497.91 52,522.93 52,490.84 52,513.66 77.4K
09:24 52,512.56 52,523.32 52,500.26 52,502.17 73.4K
09:25 52,505.99 52,505.99 52,470.38 52,492.19 4,109.1K
09:26 52,493.03 52,498.10 52,452.72 52,458.45 72.8K
09:27 52,460.20 52,478.46 52,454.19 52,478.46 79.2K
09:28 52,479.18 52,488.52 52,466.13 52,471.72 110.0K
09:29 52,471.17 52,491.51 52,449.43 52,467.43 98.6K
09:30 52,468.18 52,469.98 52,432.64 52,442.89 108.7K
09:31 52,438.21 52,454.86 52,432.91 52,454.86 117.4K
09:32 52,453.52 52,453.52 52,429.41 52,445.22 146.9K
09:33 52,446.47 52,448.10 52,435.97 52,439.39 117.6K
09:34 52,440.67 52,465.81 52,436.00 52,445.93 364.2K
09:35 52,449.97 52,456.92 52,442.40 52,452.08 57.3K
09:36 52,445.53 52,460.17 52,444.12 52,460.17 8,092.7K
09:37 52,458.98 52,478.89 52,445.52 52,458.21 90.3K
09:38 52,458.06 52,480.07 52,443.51 52,480.07 231.7K
09:39 52,489.23 52,502.27 52,471.96 52,480.15 109.0K
09:40 52,480.39 52,539.73 52,480.39 52,527.01 166.8K
09:41 52,525.89 52,559.46 52,525.89 52,540.69 983.7K
09:42 52,543.29 52,543.29 52,528.27 52,541.39 623.0K
09:43 52,547.22 52,552.39 52,523.32 52,525.65 44.0K
09:44 52,526.24 52,554.82 52,522.20 52,548.15 0.0K
09:45 52,547.16 52,556.66 52,534.21 52,548.45 387.5K
09:46 52,548.70 52,561.81 52,545.70 52,545.70 156.7K
09:47 52,546.82 52,549.16 52,533.88 52,540.54 409.6K
09:48 52,529.90 52,558.77 52,529.90 52,551.76 139.0K
09:49 52,551.08 52,553.85 52,516.09 52,516.09 84.0K
09:50 52,520.03 52,526.15 52,504.72 52,505.61 188.9K
09:51 52,501.31 52,535.80 52,501.31 52,513.51 218.5K
09:52 52,515.46 52,529.34 52,505.75 52,512.34 197.8K
09:53 52,524.78 52,617.15 52,524.78 52,601.26 237.9K
09:54 52,604.61 52,604.61 52,562.66 52,563.38 178.1K
09:55 52,560.17 52,572.06 52,546.45 52,555.98 124.1K
09:56 52,555.90 52,555.90 52,532.21 52,532.21 640.4K
09:57 52,543.51 52,543.51 52,522.81 52,535.32 117.6K
09:58 52,531.32 52,540.88 52,495.31 52,495.31 152.8K
09:59 52,495.88 52,513.75 52,494.25 52,505.98 158.0K
10:00 52,511.91 52,511.91 52,499.50 52,507.70 89.0K
10:01 52,510.81 52,514.37 52,489.87 52,489.87 197.4K
10:02 52,488.35 52,494.02 52,473.95 52,481.25 274.3K
10:03 52,482.44 52,485.24 52,437.19 52,439.68 295.9K
10:04 52,439.93 52,443.59 52,418.60 52,425.28 501.0K
10:05 52,423.98 52,438.67 52,423.98 52,438.58 159.4K
10:06 52,434.97 52,452.69 52,431.39 52,433.50 348.1K
10:07 52,432.47 52,433.06 52,422.18 52,432.95 259.4K
10:08 52,434.41 52,445.09 52,421.78 52,445.09 313.2K
10:09 52,441.99 52,443.29 52,420.99 52,423.69 289.3K
10:10 52,424.71 52,464.22 52,424.71 52,460.60 207.6K
10:11 52,459.77 52,459.77 52,442.87 52,445.87 117.0K
10:12 52,444.37 52,470.84 52,439.02 52,470.84 170.1K
10:13 52,466.39 52,472.70 52,458.15 52,466.07 273.5K
10:14 52,474.94 52,474.94 52,454.96 52,469.75 136.8K
10:15 52,470.13 52,470.13 52,440.40 52,440.40 307.8K
10:16 52,441.89 52,459.71 52,440.40 52,459.71 274.8K
10:17 52,460.69 52,460.80 52,450.87 52,451.57 173.2K
10:18 52,451.38 52,451.58 52,439.81 52,439.81 194.4K
10:19 52,444.26 52,444.80 52,410.36 52,410.36 124.6K
10:20 52,411.26 52,418.76 52,385.17 52,404.27 170.9K
10:21 52,405.12 52,405.12 52,380.20 52,394.85 109.3K
10:22 52,393.98 52,396.76 52,373.37 52,373.37 129.4K
10:23 52,366.51 52,383.88 52,364.99 52,380.13 186.4K
10:24 52,379.95 52,379.95 52,353.68 52,364.72 393.5K
10:25 52,356.81 52,359.32 52,334.79 52,358.86 236.1K
10:26 52,350.70 52,354.26 52,341.93 52,349.59 280.6K
10:27 52,349.90 52,349.90 52,335.43 52,337.76 211.0K
10:28 52,340.39 52,369.26 52,340.39 52,357.66 264.7K
10:29 52,374.90 52,398.17 52,374.90 52,398.17 304.2K
10:30 52,397.84 52,404.57 52,384.55 52,386.99 107.3K
10:31 52,387.56 52,414.16 52,385.72 52,411.95 535.0K
10:32 52,408.66 52,428.61 52,408.66 52,419.20 114.2K
10:33 52,418.65 52,427.47 52,388.14 52,388.14 184.1K
10:34 52,388.63 52,394.06 52,376.87 52,380.39 174.9K
10:35 52,375.90 52,377.55 52,335.13 52,363.87 163.5K
10:36 52,363.16 52,363.16 52,339.39 52,350.77 168.3K
10:37 52,350.19 52,377.53 52,350.19 52,375.48 133.1K
10:38 52,376.20 52,419.37 52,376.20 52,398.35 320.7K
10:39 52,394.70 52,404.61 52,380.52 52,380.52 97.9K
10:40 52,380.60 52,380.86 52,363.97 52,363.97 103.6K
10:41 52,343.49 52,343.49 52,322.64 52,322.64 236.0K
10:42 52,322.96 52,324.43 52,313.58 52,316.67 6,557.5K
10:43 52,318.41 52,318.41 52,284.79 52,308.08 173.3K
10:44 52,329.00 52,356.66 52,316.49 52,352.90 205.1K
10:45 52,367.67 52,367.77 52,350.73 52,356.73 119.8K
10:46 52,358.38 52,358.38 52,345.35 52,345.35 71.7K
10:47 52,346.21 52,361.38 52,344.96 52,361.05 538.8K
10:48 52,361.20 52,361.37 52,346.07 52,346.10 194.4K
10:49 52,345.86 52,348.38 52,329.18 52,329.94 146.8K
10:50 52,330.73 52,355.38 52,329.41 52,342.96 141.4K
10:51 52,342.16 52,342.16 52,316.74 52,336.74 141.4K
10:52 52,339.61 52,339.61 52,312.72 52,328.10 136.0K
10:53 52,326.36 52,330.92 52,307.63 52,317.08 115.8K
10:54 52,317.11 52,325.76 52,315.62 52,325.76 199.3K
10:55 52,316.60 52,322.46 52,307.34 52,317.16 348.7K
10:56 52,319.10 52,328.71 52,314.53 52,318.34 168.3K
10:57 52,316.81 52,355.77 52,300.25 52,355.77 373.1K
10:58 52,364.16 52,365.93 52,319.87 52,341.96 189.9K
10:59 52,341.12 52,428.68 52,341.12 52,425.43 280.6K
11:00 52,424.52 52,543.02 52,417.21 52,529.41 344.5K
11:01 52,530.05 52,530.05 52,458.77 52,461.86 947.7K
11:02 52,464.72 52,464.72 52,438.69 52,441.47 248.4K
11:03 52,443.41 52,443.41 52,401.43 52,401.43 112.0K
11:04 52,401.83 52,404.78 52,393.06 52,397.65 89.5K
11:05 52,400.57 52,400.57 52,379.44 52,389.71 164.3K
11:06 52,385.51 52,418.19 52,385.51 52,407.15 214.7K
11:07 52,410.82 52,422.52 52,397.33 52,403.57 248.2K
11:08 52,402.94 52,419.66 52,401.75 52,417.34 350.2K
11:09 52,416.18 52,439.85 52,416.18 52,435.51 209.5K
11:10 52,438.41 52,519.39 52,437.79 52,519.39 300.8K
11:11 52,517.99 52,538.51 52,514.57 52,532.84 396.8K
11:12 52,532.84 52,542.82 52,512.11 52,512.11 191.9K
11:13 52,515.96 52,515.96 52,501.27 52,503.68 144.6K
11:14 52,501.52 52,516.46 52,497.68 52,506.87 140.7K
11:15 52,497.88 52,498.42 52,478.70 52,485.52 157.1K
11:16 52,485.87 52,507.82 52,485.87 52,497.81 169.1K
11:17 52,498.03 52,519.62 52,495.25 52,510.86 261.5K
11:18 52,511.62 52,526.36 52,508.09 52,526.36 222.6K
11:19 52,532.12 52,538.67 52,525.98 52,538.67 138.4K
11:20 52,538.02 52,540.37 52,528.92 52,530.07 778.6K
11:21 52,521.18 52,533.22 52,509.90 52,526.13 172.7K
11:22 52,522.98 52,534.02 52,519.79 52,522.17 231.0K
11:23 52,520.42 52,520.42 52,503.01 52,517.91 145.9K
11:24 52,519.35 52,537.90 52,519.35 52,534.59 182.5K
11:25 52,534.05 52,538.79 52,531.15 52,537.89 114.6K
11:26 52,537.60 52,560.35 52,535.70 52,549.49 145.6K
11:27 52,547.45 52,582.43 52,547.45 52,580.26 112.6K
11:28 52,580.70 52,586.57 52,576.35 52,582.77 147.3K
11:29 52,585.66 52,590.66 52,580.87 52,583.71 278.7K
11:30 52,577.09 52,586.12 52,569.18 52,571.66 185.6K
11:31 52,574.62 52,581.33 52,551.13 52,552.59 215.3K
11:32 52,550.03 52,554.44 52,539.97 52,554.15 96.3K
11:33 52,553.37 52,558.15 52,525.95 52,542.20 338.9K
11:34 52,539.06 52,560.62 52,537.84 52,560.62 421.6K
11:35 52,560.51 52,576.30 52,556.98 52,557.16 140.6K
11:36 52,555.07 52,576.72 52,554.27 52,576.72 108.1K
11:37 52,577.53 52,591.90 52,557.11 52,581.29 331.2K
11:38 52,580.92 52,584.73 52,553.91 52,574.90 162.2K
11:39 52,572.07 52,575.38 52,541.20 52,541.20 257.2K
11:40 52,540.16 52,547.16 52,486.25 52,490.07 218.6K
11:41 52,485.47 52,511.42 52,466.04 52,466.04 173.3K
11:42 52,466.93 52,498.02 52,456.08 52,483.52 117.7K
11:43 52,496.09 52,496.09 52,477.29 52,480.46 199.1K
11:44 52,478.55 52,510.34 52,478.55 52,502.09 166.8K
11:45 52,502.34 52,520.20 52,492.14 52,496.13 99.9K
11:46 52,498.38 52,511.39 52,493.24 52,503.60 675.6K
11:47 52,503.74 52,513.15 52,488.89 52,495.15 264.5K
11:48 52,494.42 52,508.18 52,484.39 52,501.12 88.9K
11:49 52,503.26 52,514.38 52,500.35 52,509.64 133.4K
11:50 52,510.20 52,510.20 52,484.58 52,488.34 137.1K
11:51 52,483.42 52,492.63 52,474.00 52,492.63 168.7K
11:52 52,492.06 52,500.51 52,486.17 52,499.33 228.4K
11:53 52,504.10 52,513.44 52,500.50 52,503.66 144.7K
11:54 52,503.81 52,520.48 52,503.45 52,520.48 154.2K
11:55 52,518.94 52,524.95 52,511.44 52,518.66 136.8K
11:56 52,517.07 52,517.42 52,508.89 52,517.42 76.5K
11:57 52,513.15 52,525.46 52,513.15 52,525.46 134.7K
11:58 52,524.97 52,536.08 52,524.97 52,529.29 336.8K
11:59 52,527.16 52,546.25 52,527.16 52,546.25 248.5K
12:00 52,545.63 52,554.80 52,532.52 52,532.52 533.1K
12:01 52,534.93 52,543.66 52,534.93 52,537.26 135.4K
12:02 52,531.28 52,534.63 52,523.97 52,528.32 124.0K
12:03 52,513.56 52,527.15 52,513.56 52,523.04 78.8K
12:04 52,523.28 52,534.86 52,521.49 52,534.12 218.6K
12:05 52,528.22 52,528.75 52,516.21 52,527.42 115.6K
12:06 52,526.40 52,532.22 52,522.39 52,530.39 105.8K
12:07 52,529.49 52,529.49 52,494.95 52,494.95 146.5K
12:08 52,495.44 52,495.44 52,463.19 52,469.68 570.2K
12:09 52,468.10 52,473.81 52,442.11 52,442.11 146.0K
12:10 52,445.60 52,475.96 52,445.60 52,469.95 252.3K
12:11 52,477.34 52,481.32 52,475.57 52,476.40 87.7K
12:12 52,474.54 52,475.62 52,456.06 52,456.06 121.2K
12:13 52,457.35 52,461.74 52,457.24 52,461.11 391.8K
12:14 52,461.64 52,463.83 52,441.94 52,449.76 186.6K
12:15 52,449.74 52,465.07 52,449.33 52,460.52 128.2K
12:16 52,464.73 52,466.20 52,458.11 52,460.35 96.8K
12:17 52,460.56 52,463.08 52,432.01 52,433.18 169.3K
12:18 52,430.22 52,448.11 52,430.22 52,448.11 113.5K
12:19 52,449.24 52,449.24 52,435.21 52,436.24 90.1K
12:20 52,437.03 52,439.04 52,432.46 52,437.27 100.0K
12:21 52,438.31 52,448.67 52,438.31 52,446.34 333.4K
12:22 52,449.94 52,463.87 52,448.72 52,463.87 161.3K
12:23 52,460.30 52,475.94 52,456.15 52,475.94 407.0K
12:24 52,476.58 52,476.58 52,469.16 52,474.03 198.7K
12:25 52,471.45 52,475.75 52,444.98 52,453.59 147.0K
12:26 52,453.53 52,518.97 52,453.53 52,513.45 404.1K
12:27 52,513.32 52,514.97 52,499.54 52,506.95 372.6K
12:28 52,503.49 52,510.67 52,497.20 52,497.20 203.8K
12:29 52,495.58 52,500.41 52,491.29 52,491.64 176.5K
12:30 52,491.41 52,493.51 52,479.31 52,488.31 150.1K
12:31 52,487.08 52,492.36 52,484.09 52,484.09 325.1K
12:32 52,483.37 52,484.74 52,471.28 52,477.74 129.1K
12:33 52,477.27 52,485.74 52,467.10 52,467.95 130.8K
12:34 52,469.32 52,487.16 52,466.37 52,487.16 146.8K
12:35 52,484.91 52,486.89 52,481.35 52,481.35 200.2K
12:36 52,482.03 52,514.24 52,482.03 52,513.83 110.2K
12:37 52,516.06 52,517.41 52,484.59 52,484.59 141.6K
12:38 52,489.24 52,492.92 52,468.14 52,488.39 368.9K
12:39 52,488.39 52,492.88 52,484.38 52,492.88 129.6K
12:40 52,493.51 52,493.54 52,491.07 52,493.54 81.1K
12:41 52,494.92 52,494.92 52,482.91 52,488.51 125.7K
12:42 52,492.76 52,503.27 52,492.76 52,498.30 254.0K
12:43 52,499.09 52,500.49 52,497.94 52,498.66 127.2K
12:44 52,494.52 52,508.29 52,494.52 52,506.67 172.2K
12:45 52,506.25 52,516.72 52,505.30 52,510.92 222.4K
12:46 52,509.01 52,517.64 52,504.52 52,511.29 160.4K
12:47 52,513.55 52,518.15 52,512.86 52,516.32 391.0K
12:48 52,516.92 52,524.49 52,497.73 52,503.84 168.7K
12:49 52,504.04 52,524.76 52,490.22 52,524.76 132.0K
12:50 52,537.05 52,537.63 52,513.56 52,522.19 91.2K
12:51 52,532.10 52,532.10 52,502.30 52,502.30 110.7K
12:52 52,502.23 52,542.04 52,500.09 52,535.21 271.4K
12:53 52,534.31 52,539.07 52,530.41 52,531.49 165.9K
12:54 52,535.21 52,547.31 52,508.37 52,547.04 442.5K
12:55 52,546.88 52,548.90 52,533.47 52,544.94 73.3K
12:56 52,545.23 52,545.23 52,523.03 52,523.03 123.6K
12:57 52,528.16 52,530.49 52,521.18 52,521.28 122.4K
12:58 52,523.05 52,524.54 52,512.28 52,514.92 115.4K
12:59 52,517.91 52,529.24 52,515.54 52,526.43 135.2K
13:00 52,526.33 52,528.21 52,518.69 52,524.40 131.5K
13:01 52,527.55 52,539.21 52,521.11 52,539.21 142.4K
13:02 52,538.91 52,561.11 52,538.91 52,561.11 99.8K
13:03 52,559.66 52,571.58 52,559.41 52,571.58 172.0K
13:04 52,578.20 52,583.92 52,574.75 52,583.35 127.6K
13:05 52,583.46 52,585.91 52,570.07 52,581.08 164.3K
13:06 52,579.35 52,589.72 52,574.92 52,583.66 92.8K
13:07 52,584.06 52,594.65 52,577.89 52,594.65 123.8K
13:08 52,590.57 52,605.69 52,590.57 52,605.69 80.3K
13:09 52,605.01 52,606.09 52,591.28 52,591.28 1,118.6K
13:10 52,591.74 52,601.19 52,588.44 52,588.44 128.9K
13:11 52,592.36 52,601.64 52,585.29 52,599.37 118.2K
13:12 52,600.16 52,603.29 52,591.47 52,601.11 2,300.0K
13:13 52,598.76 52,614.19 52,597.46 52,605.55 579.4K
13:14 52,604.23 52,631.97 52,602.30 52,624.30 159.2K
13:15 52,638.87 52,672.99 52,636.36 52,670.52 228.5K
13:16 52,667.58 52,668.15 52,656.01 52,656.77 132.9K
13:17 52,655.01 52,655.01 52,646.42 52,649.75 124.0K
13:18 52,646.67 52,647.39 52,633.52 52,636.22 250.4K
13:19 52,632.60 52,636.32 52,621.76 52,624.12 146.3K
13:20 52,624.31 52,638.17 52,624.31 52,637.77 471.9K
13:21 52,634.79 52,636.10 52,625.31 52,629.98 378.9K
13:22 52,631.93 52,642.66 52,619.11 52,624.81 138.4K
13:23 52,625.08 52,626.63 52,612.30 52,618.69 109.9K
13:24 52,616.65 52,634.10 52,615.27 52,627.78 160.9K
13:25 52,624.13 52,635.16 52,621.76 52,631.80 231.0K
13:26 52,632.42 52,635.23 52,622.58 52,631.69 108.6K
13:27 52,630.95 52,635.55 52,627.15 52,635.55 96.1K
13:28 52,634.63 52,639.34 52,623.68 52,624.27 171.4K
13:29 52,629.01 52,639.03 52,623.00 52,623.20 140.4K
13:30 52,620.80 52,630.86 52,620.80 52,625.05 272.6K
13:31 52,621.29 52,621.29 52,602.71 52,603.22 270.7K
13:32 52,605.44 52,607.91 52,588.86 52,606.84 304.1K
13:33 52,610.47 52,628.57 52,609.16 52,623.44 231.4K
13:34 52,623.25 52,637.38 52,621.64 52,624.62 926.2K
13:35 52,627.41 52,640.71 52,626.09 52,637.55 78.3K
13:36 52,639.99 52,651.74 52,637.65 52,645.74 239.0K
13:37 52,643.52 52,661.09 52,643.07 52,661.09 348.2K
13:38 52,662.09 52,662.79 52,647.44 52,658.18 393.5K
13:39 52,658.14 52,667.72 52,655.96 52,656.68 172.6K
13:40 52,659.72 52,671.47 52,652.69 52,669.40 149.5K
13:41 52,667.69 52,673.13 52,661.25 52,665.19 359.8K
13:42 52,663.01 52,669.22 52,655.04 52,658.64 130.9K
13:43 52,652.78 52,663.04 52,647.46 52,647.46 142.1K
13:44 52,647.04 52,657.62 52,645.24 52,650.26 309.0K
13:45 52,652.81 52,658.21 52,641.90 52,654.11 149.4K
13:46 52,655.27 52,660.55 52,635.60 52,638.54 260.3K
13:47 52,653.08 52,653.08 52,626.00 52,640.20 136.2K
13:48 52,629.99 52,653.28 52,629.99 52,645.83 146.0K
13:49 52,654.48 52,662.02 52,648.81 52,655.72 146.4K
13:50 52,656.98 52,662.34 52,635.49 52,640.89 82.7K
13:51 52,645.22 52,649.19 52,625.41 52,625.41 250.4K
13:52 52,624.81 52,633.73 52,611.45 52,630.71 130.0K
13:53 52,626.38 52,637.16 52,626.38 52,634.59 2,278.5K
13:54 52,633.31 52,633.31 52,606.13 52,607.52 152.1K
13:55 52,609.04 52,618.88 52,605.62 52,612.04 630.2K
13:56 52,612.52 52,620.86 52,610.17 52,620.86 87.0K
13:57 52,624.52 52,624.52 52,600.69 52,602.24 162.7K
13:58 52,600.10 52,607.71 52,593.73 52,594.64 644.8K
13:59 52,588.33 52,600.04 52,582.22 52,590.43 279.6K
14:00 52,597.91 52,610.04 52,591.09 52,595.32 381.4K
14:01 52,596.89 52,630.20 52,592.19 52,625.59 231.8K
14:02 52,625.64 52,631.82 52,609.77 52,613.36 641.5K
14:03 52,614.84 52,628.60 52,608.53 52,615.57 111.6K
14:04 52,614.82 52,622.77 52,597.09 52,612.16 257.8K
14:05 52,610.11 52,626.54 52,609.43 52,624.80 208.7K
14:06 52,623.53 52,631.24 52,621.87 52,625.38 142.1K
14:07 52,624.96 52,630.71 52,617.00 52,621.85 208.2K
14:08 52,626.47 52,626.47 52,607.43 52,615.02 167.1K
14:09 52,616.39 52,616.39 52,605.22 52,614.82 157.7K
14:10 52,615.84 52,617.74 52,605.46 52,605.46 131.3K
14:11 52,605.42 52,621.95 52,605.30 52,615.47 107.8K
14:12 52,620.97 52,625.28 52,601.42 52,601.42 231.8K
14:13 52,603.11 52,612.59 52,587.31 52,608.30 134.0K
14:14 52,607.54 52,641.05 52,607.54 52,641.05 335.4K
14:15 52,639.64 52,639.64 52,628.70 52,638.99 202.4K
14:16 52,638.50 52,645.41 52,631.84 52,643.13 129.3K
14:17 52,629.45 52,633.83 52,594.62 52,605.46 313.8K
14:18 52,611.13 52,618.68 52,610.62 52,618.68 181.1K
14:19 52,614.26 52,618.06 52,604.20 52,615.62 512.7K
14:20 52,612.05 52,622.80 52,589.70 52,619.56 405.5K
14:21 52,620.90 52,639.86 52,616.48 52,634.47 311.6K
14:22 52,639.53 52,639.53 52,615.10 52,630.19 510.4K
14:23 52,628.75 52,632.77 52,606.34 52,621.29 296.7K
14:24 52,619.93 52,631.54 52,608.87 52,624.26 426.9K
14:25 52,633.81 52,639.17 52,621.82 52,625.97 264.4K
14:26 52,624.69 52,647.47 52,624.65 52,645.99 368.0K
14:27 52,649.40 52,673.09 52,649.40 52,673.09 225.4K
14:28 52,672.70 52,676.39 52,654.55 52,665.07 236.2K
14:29 52,658.05 52,669.39 52,652.61 52,652.61 195.9K
14:30 52,664.62 52,673.84 52,661.98 52,662.78 328.5K
14:31 52,659.25 52,670.59 52,653.07 52,663.39 426.2K
14:32 52,663.15 52,668.39 52,660.40 52,662.40 270.2K
14:33 52,665.95 52,674.86 52,658.76 52,663.31 632.9K
14:34 52,652.31 52,657.77 52,645.46 52,654.45 344.3K
14:35 52,653.84 52,661.39 52,653.84 52,660.09 533.5K
14:36 52,661.12 52,669.29 52,655.17 52,655.17 277.0K
14:37 52,655.17 52,661.06 52,633.08 52,633.87 374.1K
14:38 52,633.80 52,651.04 52,621.58 52,637.87 391.5K
14:39 52,637.78 52,637.78 52,613.62 52,617.16 538.1K
14:40 52,617.53 52,676.75 52,617.53 52,676.75 1,645.8K
14:41 52,678.03 52,700.64 52,678.03 52,700.64 1,138.7K
14:42 52,695.72 52,700.69 52,683.01 52,696.88 1,300.3K
14:43 52,695.59 52,728.10 52,695.59 52,723.95 1,373.3K
14:44 52,725.83 52,731.72 52,694.75 52,694.75 1,396.5K
14:45 52,695.78 52,700.63 52,691.67 52,696.16 1,000.9K
14:46 52,693.00 52,708.29 52,692.96 52,708.29 1,516.7K
14:47 52,706.97 52,724.72 52,706.97 52,724.72 1,325.5K
14:48 52,723.18 52,728.26 52,715.84 52,726.07 1,409.9K
14:49 52,728.34 52,735.85 52,722.48 52,722.48 1,458.6K
14:50 52,722.24 52,722.24 52,714.56 52,721.55 1,579.4K
14:51 52,715.02 52,730.44 52,715.02 52,728.17 1,108.7K
14:52 52,728.17 52,731.64 52,709.74 52,709.74 1,965.8K
14:53 52,710.76 52,710.76 52,694.76 52,703.36 998.9K
14:54 52,704.46 52,708.71 52,699.58 52,704.76 1,395.1K
14:55 52,704.83 52,747.16 52,704.62 52,747.16 1,848.4K
14:56 52,745.35 52,747.18 52,726.49 52,738.24 2,186.4K
14:57 52,732.93 52,737.10 52,705.92 52,711.10 2,530.5K
14:58 52,710.05 52,722.63 52,683.24 52,692.82 2,384.9K
14:59 52,710.86 52,737.63 52,679.04 52,701.80 66,625.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available