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 52,709.20 52,709.20 52,604.42 52,614.40 357.4K
08:31 52,604.65 52,605.51 52,547.34 52,547.34 152.0K
08:32 52,543.33 52,559.99 52,472.98 52,473.04 469.0K
08:33 52,473.04 52,494.62 52,457.21 52,457.93 66.2K
08:34 52,457.93 52,469.12 52,441.60 52,441.70 32.0K
08:35 52,439.16 52,489.99 52,406.88 52,440.96 701.7K
08:36 52,435.25 52,454.45 52,429.29 52,430.59 71.2K
08:37 52,416.77 52,467.48 52,415.54 52,467.48 97.1K
08:38 52,471.07 52,515.41 52,468.79 52,505.12 78.8K
08:39 52,499.49 52,518.71 52,477.42 52,514.66 51.3K
08:40 52,514.47 52,577.29 52,502.23 52,520.42 33.8K
08:41 52,520.93 52,549.47 52,492.05 52,505.61 7,024.4K
08:42 52,505.01 52,505.01 52,474.68 52,474.68 52.0K
08:43 52,485.68 52,548.43 52,469.19 52,545.34 73.9K
08:44 52,546.73 52,546.73 52,513.49 52,530.67 31.6K
08:45 52,528.89 52,528.89 52,509.93 52,510.19 29.9K
08:46 52,518.89 52,525.49 52,499.59 52,499.59 43.1K
08:47 52,489.48 52,494.72 52,432.59 52,432.59 619.4K
08:48 52,432.24 52,468.56 52,431.98 52,451.82 75.1K
08:49 52,455.99 52,459.16 52,410.04 52,410.04 34.4K
08:50 52,399.15 52,452.32 52,399.15 52,450.05 53.6K
08:51 52,450.24 52,463.75 52,428.89 52,448.14 145.2K
08:52 52,451.67 52,457.07 52,417.70 52,417.70 126.4K
08:53 52,413.30 52,498.22 52,394.17 52,473.72 180.4K
08:54 52,473.76 52,510.06 52,473.76 52,495.44 61.8K
08:55 52,493.52 52,497.00 52,473.72 52,473.72 50.8K
08:56 52,483.05 52,490.95 52,464.28 52,483.60 46.2K
08:57 52,485.95 52,490.61 52,457.83 52,464.19 172.8K
08:58 52,478.18 52,484.71 52,428.30 52,428.30 50.5K
08:59 52,457.07 52,457.07 52,419.10 52,441.56 79.4K
09:00 52,441.52 52,477.71 52,438.79 52,472.17 197.6K
09:01 52,475.36 52,531.44 52,472.56 52,523.53 314.3K
09:02 52,518.79 52,522.12 52,491.57 52,493.00 42.6K
09:03 52,481.68 52,531.06 52,481.68 52,531.06 307.0K
09:04 52,531.06 52,613.59 52,530.11 52,612.60 179.4K
09:05 52,612.90 52,711.72 52,609.68 52,686.82 478.7K
09:06 52,758.36 52,798.38 52,750.75 52,798.38 729.2K
09:07 52,785.35 52,911.91 52,783.16 52,900.72 568.9K
09:08 52,888.85 52,971.48 52,864.20 52,969.56 967.5K
09:09 52,966.69 53,058.03 52,958.73 53,053.75 470.5K
09:10 53,090.24 53,100.03 52,986.09 52,986.09 734.8K
09:11 52,986.63 53,021.80 52,951.39 52,961.51 220.4K
09:12 52,968.58 52,968.58 52,740.28 52,744.50 336.0K
09:13 52,912.67 52,930.43 52,814.76 52,930.43 3,001.0K
09:14 52,935.16 52,935.16 52,882.14 52,888.25 114.5K
09:15 52,898.02 52,939.64 52,892.56 52,905.09 108.8K
09:16 52,905.35 52,924.93 52,890.22 52,924.93 104.1K
09:17 52,917.88 52,988.25 52,912.49 52,983.41 441.0K
09:18 52,975.32 52,996.31 52,939.85 52,952.74 322.3K
09:19 52,951.77 52,966.93 52,939.25 52,947.36 128.5K
09:20 52,942.33 53,043.74 52,904.97 53,013.28 738.3K
09:21 53,010.02 53,016.09 52,961.82 52,961.82 266.8K
09:22 52,960.24 52,972.58 52,936.05 52,948.82 100.7K
09:23 52,941.92 52,966.64 52,940.50 52,945.80 121.1K
09:24 52,939.80 52,986.19 52,939.80 52,979.80 176.2K
09:25 52,971.91 52,971.91 52,934.58 52,934.58 123.5K
09:26 52,930.69 52,932.61 52,893.19 52,894.97 63.7K
09:27 52,877.74 52,877.74 52,793.42 52,834.25 201.3K
09:28 52,832.10 52,856.28 52,824.78 52,851.32 1,365.7K
09:29 52,895.23 52,906.08 52,852.64 52,862.73 145.0K
09:30 52,847.93 52,847.93 52,802.54 52,802.54 199.1K
09:31 52,801.37 52,801.37 52,769.86 52,782.25 153.4K
09:32 52,783.28 52,783.28 52,728.80 52,737.06 107.4K
09:33 52,735.93 52,751.78 52,734.07 52,742.47 91.7K
09:34 52,742.42 52,742.42 52,708.40 52,709.53 209.0K
09:35 52,705.42 52,705.42 52,676.14 52,676.14 321.3K
09:36 52,672.02 52,676.95 52,643.76 52,654.86 244.6K
09:37 52,654.44 52,675.05 52,650.87 52,674.40 711.8K
09:38 52,675.04 52,702.41 52,671.19 52,691.05 81.3K
09:39 52,699.18 52,725.77 52,690.88 52,725.77 51.1K
09:40 52,725.77 52,726.54 52,698.15 52,705.40 49.2K
09:41 52,707.59 52,730.39 52,694.70 52,701.98 102.6K
09:42 52,702.37 52,711.39 52,669.71 52,669.71 93.5K
09:43 52,667.38 52,713.62 52,664.58 52,690.25 110.1K
09:44 52,693.00 52,706.47 52,672.80 52,699.54 159.3K
09:45 52,702.11 52,735.75 52,702.11 52,711.59 110.9K
09:46 52,714.19 52,732.46 52,712.87 52,725.82 109.9K
09:47 52,729.48 52,732.82 52,716.99 52,721.36 88.1K
09:48 52,721.62 52,721.62 52,699.29 52,704.47 168.8K
09:49 52,695.32 52,710.61 52,685.58 52,685.58 1,097.5K
09:50 52,686.89 52,690.10 52,645.76 52,651.96 141.3K
09:51 52,648.29 52,672.98 52,632.65 52,639.61 71.7K
09:52 52,638.24 52,650.52 52,633.37 52,636.19 103.7K
09:53 52,633.76 52,647.39 52,627.36 52,640.90 830.9K
09:54 52,629.96 52,636.75 52,617.45 52,617.78 193.7K
09:55 52,615.93 52,634.18 52,614.90 52,620.36 140.2K
09:56 52,617.97 52,618.87 52,601.62 52,605.94 86.7K
09:57 52,608.04 52,661.48 52,606.45 52,633.06 130.7K
09:58 52,636.27 52,655.81 52,629.66 52,630.43 124.8K
09:59 52,622.42 52,653.34 52,622.33 52,641.33 3,294.0K
10:00 52,640.23 52,652.44 52,572.57 52,572.57 232.3K
10:01 52,565.71 52,609.07 52,565.71 52,604.16 132.0K
10:02 52,583.08 52,605.41 52,575.08 52,605.41 64.4K
10:03 52,610.43 52,614.59 52,592.41 52,613.79 71.0K
10:04 52,635.64 52,637.22 52,609.84 52,623.19 182.7K
10:05 52,627.37 52,642.03 52,619.67 52,624.27 127.5K
10:06 52,624.60 52,631.99 52,617.40 52,625.64 414.2K
10:07 52,626.76 52,670.52 52,626.25 52,670.52 55.1K
10:08 52,676.60 52,700.05 52,667.20 52,688.31 113.5K
10:09 52,689.04 52,707.83 52,685.96 52,691.42 143.4K
10:10 52,690.98 52,707.47 52,684.41 52,689.11 112.7K
10:11 52,689.31 52,695.93 52,651.46 52,651.46 325.6K
10:12 52,648.41 52,650.16 52,632.25 52,632.25 66.5K
10:13 52,635.37 52,636.12 52,608.24 52,609.48 11,882.1K
10:14 52,603.76 52,603.76 52,557.89 52,558.74 146.8K
10:15 52,561.51 52,582.64 52,561.51 52,582.64 114.4K
10:16 52,587.93 52,621.27 52,582.69 52,618.51 114.6K
10:17 52,615.22 52,617.77 52,599.03 52,607.96 1,826.7K
10:18 52,604.39 52,629.64 52,592.96 52,629.64 200.4K
10:19 52,630.20 52,637.43 52,616.40 52,635.72 116.9K
10:20 52,639.82 52,643.35 52,629.35 52,637.25 166.5K
10:21 52,636.99 52,650.44 52,629.31 52,646.84 97.2K
10:22 52,649.78 52,660.50 52,649.39 52,654.64 3,152.2K
10:23 52,656.15 52,677.46 52,656.15 52,677.46 123.3K
10:24 52,675.74 52,678.95 52,658.82 52,668.71 114.5K
10:25 52,669.92 52,679.99 52,669.92 52,679.52 99.5K
10:26 52,678.04 52,678.04 52,640.51 52,654.69 228.6K
10:27 52,655.72 52,664.49 52,649.15 52,660.39 88.2K
10:28 52,659.37 52,664.89 52,636.78 52,636.78 81.8K
10:29 52,645.03 52,844.06 52,635.26 52,802.08 1,234.9K
10:30 52,822.48 52,948.68 52,808.89 52,915.47 379.7K
10:31 52,914.99 53,113.35 52,914.99 53,113.35 973.1K
10:32 53,165.52 53,223.42 53,118.86 53,152.85 1,027.9K
10:33 53,238.96 53,372.67 53,231.21 53,281.33 965.8K
10:34 53,281.14 53,281.14 53,070.89 53,070.89 455.3K
10:35 53,071.18 53,071.18 52,970.39 52,999.98 179.4K
10:36 53,001.54 53,001.54 52,896.83 52,925.44 418.7K
10:37 52,924.19 52,929.44 52,885.32 52,894.47 102.8K
10:38 52,895.43 52,949.16 52,876.84 52,931.26 143.6K
10:39 52,927.95 52,927.95 52,901.19 52,902.85 121.4K
10:40 52,899.65 52,900.41 52,858.00 52,887.20 142.7K
10:41 52,852.75 52,889.61 52,852.75 52,883.19 98.4K
10:42 52,881.56 52,892.30 52,840.77 52,840.77 156.7K
10:43 52,850.14 52,878.09 52,850.14 52,875.84 96.7K
10:44 52,876.24 52,898.54 52,875.90 52,895.35 104.9K
10:45 52,888.11 52,899.60 52,859.21 52,859.21 93.4K
10:46 52,870.89 52,890.95 52,846.00 52,846.00 234.1K
10:47 52,850.07 52,892.31 52,850.07 52,892.31 239.0K
10:48 52,878.99 52,901.40 52,861.18 52,880.83 514.2K
10:49 52,890.42 52,905.41 52,872.77 52,888.97 174.5K
10:50 52,899.85 52,899.85 52,773.90 52,789.61 455.6K
10:51 52,798.50 52,806.39 52,769.37 52,769.37 130.1K
10:52 52,765.44 52,818.12 52,765.44 52,817.54 71.1K
10:53 52,819.60 52,827.04 52,798.97 52,810.07 112.4K
10:54 52,813.13 52,825.42 52,808.47 52,818.98 124.6K
10:55 52,829.31 52,836.61 52,812.60 52,812.60 86.4K
10:56 52,810.47 52,821.26 52,777.28 52,785.73 374.7K
10:57 52,785.26 52,785.26 52,742.09 52,742.09 200.3K
10:58 52,744.52 52,760.50 52,743.83 52,757.48 236.9K
10:59 52,757.97 52,787.88 52,755.30 52,786.57 462.2K
11:00 52,767.55 52,767.59 52,755.80 52,767.59 87.9K
11:01 52,766.30 52,776.64 52,752.34 52,771.30 246.8K
11:02 52,770.26 52,774.48 52,756.16 52,769.26 110.4K
11:03 52,766.09 52,784.42 52,760.09 52,763.47 141.6K
11:04 52,764.77 52,772.84 52,728.39 52,728.70 95.9K
11:05 52,730.94 52,735.84 52,678.05 52,678.05 880.8K
11:06 52,673.48 52,673.48 52,619.85 52,624.30 212.5K
11:07 52,621.13 52,629.56 52,614.07 52,629.56 168.8K
11:08 52,633.07 52,638.70 52,631.15 52,634.98 131.0K
11:09 52,636.81 52,687.43 52,633.20 52,687.43 165.9K
11:10 52,689.28 52,707.01 52,676.10 52,676.10 102.6K
11:11 52,679.96 52,688.93 52,663.70 52,678.18 186.3K
11:12 52,678.43 52,696.00 52,676.02 52,696.00 126.8K
11:13 52,697.25 52,765.44 52,696.75 52,765.44 266.8K
11:14 52,759.03 52,759.03 52,743.07 52,743.07 2,166.6K
11:15 52,742.46 52,744.43 52,700.15 52,707.08 189.0K
11:16 52,707.01 52,749.42 52,697.12 52,749.42 168.3K
11:17 52,742.17 52,756.28 52,734.47 52,748.73 183.5K
11:18 52,751.12 52,752.38 52,740.72 52,743.06 188.8K
11:19 52,742.54 52,744.46 52,717.53 52,722.04 159.5K
11:20 52,720.80 52,753.38 52,719.37 52,753.38 325.7K
11:21 52,758.41 52,818.87 52,758.41 52,818.87 309.2K
11:22 52,819.78 52,840.20 52,819.78 52,831.22 201.6K
11:23 52,832.41 52,851.34 52,830.43 52,836.59 200.4K
11:24 52,832.08 52,833.08 52,809.55 52,814.74 261.5K
11:25 52,808.40 52,818.00 52,768.07 52,768.19 246.0K
11:26 52,768.21 52,796.89 52,768.21 52,776.56 193.3K
11:27 52,785.71 52,786.46 52,723.52 52,726.60 238.7K
11:28 52,731.46 52,738.41 52,717.05 52,738.41 117.2K
11:29 52,739.11 52,752.14 52,733.21 52,734.02 1,398.5K
11:30 52,733.62 52,751.60 52,732.07 52,751.60 174.1K
11:31 52,749.03 52,779.48 52,745.90 52,779.48 234.5K
11:32 52,780.61 52,792.45 52,777.82 52,777.82 203.0K
11:33 52,777.94 52,787.00 52,765.93 52,787.00 503.6K
11:34 52,787.96 52,795.07 52,767.64 52,779.66 140.8K
11:35 52,779.44 52,780.73 52,737.20 52,741.73 170.0K
11:36 52,742.89 52,742.89 52,708.12 52,710.11 215.0K
11:37 52,706.08 52,706.08 52,686.63 52,692.82 220.7K
11:38 52,693.06 52,708.23 52,665.61 52,676.13 332.9K
11:39 52,668.47 52,676.09 52,656.96 52,656.96 203.0K
11:40 52,655.78 52,674.74 52,646.38 52,656.88 273.2K
11:41 52,656.57 52,689.18 52,656.57 52,675.08 176.6K
11:42 52,687.46 52,698.85 52,674.51 52,698.85 219.1K
11:43 52,699.06 52,737.23 52,699.06 52,729.38 165.4K
11:44 52,730.13 52,752.65 52,728.46 52,743.05 155.4K
11:45 52,741.43 52,748.84 52,734.72 52,742.77 136.9K
11:46 52,744.04 52,744.04 52,705.73 52,712.02 288.4K
11:47 52,713.03 52,720.11 52,702.54 52,717.06 138.4K
11:48 52,717.92 52,723.13 52,706.50 52,722.30 175.5K
11:49 52,723.17 52,727.33 52,711.17 52,719.18 249.9K
11:50 52,709.35 52,728.87 52,709.35 52,727.92 183.2K
11:51 52,729.71 52,762.68 52,725.08 52,762.68 138.4K
11:52 52,762.87 52,766.79 52,744.87 52,744.87 205.7K
11:53 52,743.19 52,744.26 52,729.55 52,738.57 159.2K
11:54 52,741.96 52,749.94 52,723.05 52,746.49 206.6K
11:55 52,745.43 52,772.04 52,745.43 52,746.84 120.5K
11:56 52,744.90 52,760.03 52,740.82 52,749.38 122.7K
11:57 52,748.69 52,763.32 52,745.65 52,747.92 142.1K
11:58 52,748.73 52,758.54 52,745.49 52,754.24 137.2K
11:59 52,758.79 52,799.60 52,757.02 52,770.25 175.4K
12:00 52,775.26 52,827.07 52,774.73 52,827.07 199.0K
12:01 52,818.27 52,835.21 52,817.41 52,827.00 138.0K
12:02 52,827.06 52,846.78 52,819.92 52,836.17 156.1K
12:03 52,837.89 52,842.88 52,835.62 52,838.34 141.0K
12:04 52,836.52 52,836.52 52,822.46 52,833.79 119.1K
12:05 52,829.65 52,858.43 52,828.17 52,857.71 204.0K
12:06 52,851.30 52,859.78 52,844.01 52,847.93 120.5K
12:07 52,848.85 52,852.03 52,836.56 52,836.87 135.1K
12:08 52,837.29 52,844.44 52,825.84 52,827.29 111.9K
12:09 52,832.59 52,833.04 52,818.10 52,818.10 96.2K
12:10 52,818.74 52,818.74 52,792.78 52,795.21 96.5K
12:11 52,799.98 52,816.79 52,791.48 52,807.76 156.3K
12:12 52,808.28 52,815.69 52,804.28 52,813.95 80.0K
12:13 52,813.95 52,815.90 52,809.03 52,809.89 94.9K
12:14 52,810.63 52,836.27 52,809.16 52,809.16 152.2K
12:15 52,810.11 52,810.11 52,790.70 52,790.70 213.2K
12:16 52,798.18 52,801.85 52,778.11 52,778.11 104.8K
12:17 52,778.80 52,787.52 52,753.22 52,770.54 92.3K
12:18 52,769.81 52,781.20 52,753.55 52,774.52 134.4K
12:19 52,771.34 52,773.89 52,761.36 52,765.62 98.8K
12:20 52,766.86 52,777.89 52,765.33 52,765.41 5,120.6K
12:21 52,764.30 52,777.89 52,764.30 52,776.24 120.4K
12:22 52,777.31 52,778.50 52,768.74 52,773.64 167.9K
12:23 52,774.32 52,785.22 52,747.66 52,747.66 128.6K
12:24 52,749.20 52,756.08 52,736.76 52,736.76 120.5K
12:25 52,736.00 52,774.45 52,736.00 52,774.45 80.6K
12:26 52,777.34 52,785.69 52,766.14 52,766.14 205.5K
12:27 52,763.60 52,764.49 52,727.66 52,728.24 114.1K
12:28 52,727.01 52,732.79 52,717.88 52,725.79 715.4K
12:29 52,727.85 52,794.00 52,727.85 52,794.00 203.4K
12:30 52,794.27 52,821.11 52,786.88 52,805.88 160.9K
12:31 52,807.39 52,846.29 52,807.39 52,824.03 161.2K
12:32 52,823.89 52,828.03 52,811.55 52,828.03 155.5K
12:33 52,831.42 52,844.19 52,826.11 52,833.48 133.5K
12:34 52,833.94 52,848.97 52,824.35 52,837.28 665.1K
12:35 52,838.72 52,876.38 52,838.72 52,854.62 118.3K
12:36 52,853.43 52,866.24 52,843.95 52,865.15 123.0K
12:37 52,868.34 52,869.80 52,837.21 52,837.21 144.5K
12:38 52,839.88 52,840.19 52,820.87 52,837.11 174.6K
12:39 52,838.53 52,851.13 52,826.30 52,828.01 124.5K
12:40 52,828.02 52,840.73 52,814.86 52,839.22 244.7K
12:41 52,839.01 52,839.04 52,822.33 52,826.07 138.6K
12:42 52,827.04 52,851.49 52,814.47 52,844.27 165.8K
12:43 52,845.18 52,859.16 52,840.54 52,847.12 139.5K
12:44 52,844.00 52,864.18 52,843.21 52,863.35 134.0K
12:45 52,860.53 52,860.68 52,835.99 52,841.60 231.7K
12:46 52,847.68 52,873.38 52,844.94 52,871.59 152.9K
12:47 52,872.33 52,884.07 52,871.36 52,883.83 389.0K
12:48 52,885.81 52,908.55 52,877.96 52,906.71 229.2K
12:49 52,908.13 52,929.35 52,908.13 52,916.96 184.5K
12:50 52,916.96 52,919.48 52,886.16 52,886.16 102.3K
12:51 52,885.29 52,895.29 52,866.04 52,891.00 295.2K
12:52 52,890.84 52,892.01 52,875.55 52,891.56 175.5K
12:53 52,874.06 52,881.58 52,872.60 52,879.24 140.2K
12:54 52,883.28 52,912.91 52,883.28 52,908.81 135.7K
12:55 52,906.06 52,906.06 52,863.04 52,873.84 229.0K
12:56 52,873.75 52,890.79 52,866.14 52,879.68 368.7K
12:57 52,882.83 52,882.83 52,871.13 52,871.13 162.2K
12:58 52,868.24 52,881.77 52,862.90 52,880.27 186.4K
12:59 52,870.95 52,876.36 52,867.54 52,872.88 145.4K
13:00 52,879.41 52,907.85 52,865.89 52,907.85 212.8K
13:01 52,907.47 52,921.61 52,903.73 52,903.73 135.4K
13:02 52,907.01 52,914.07 52,833.50 52,836.77 256.8K
13:03 52,847.72 52,852.87 52,835.58 52,846.31 143.4K
13:04 52,845.19 52,862.11 52,842.50 52,862.11 343.7K
13:05 52,858.51 52,868.28 52,853.78 52,867.06 205.6K
13:06 52,868.45 52,873.14 52,845.53 52,871.93 201.5K
13:07 52,861.67 52,883.12 52,861.67 52,882.75 197.4K
13:08 52,882.72 52,893.59 52,872.99 52,883.57 108.4K
13:09 52,885.75 52,890.32 52,872.73 52,872.73 172.8K
13:10 52,868.90 52,871.47 52,846.88 52,848.93 278.8K
13:11 52,854.45 52,863.00 52,848.65 52,849.61 546.8K
13:12 52,849.74 52,865.98 52,837.14 52,865.98 150.5K
13:13 52,865.59 52,891.66 52,863.70 52,887.09 161.9K
13:14 52,888.48 52,894.97 52,859.80 52,859.80 678.9K
13:15 52,858.59 52,863.01 52,851.51 52,852.12 176.0K
13:16 52,842.97 52,855.83 52,832.94 52,855.83 245.1K
13:17 52,864.89 52,880.95 52,858.91 52,880.95 325.0K
13:18 52,878.93 52,883.74 52,852.98 52,855.94 248.7K
13:19 52,859.43 52,861.30 52,839.01 52,850.26 370.6K
13:20 52,849.68 52,853.56 52,835.30 52,836.84 202.8K
13:21 52,840.39 52,844.20 52,822.66 52,824.55 162.8K
13:22 52,824.85 52,855.57 52,824.85 52,855.57 164.4K
13:23 52,856.08 52,863.31 52,841.87 52,843.61 462.7K
13:24 52,840.76 52,848.45 52,832.52 52,839.52 157.4K
13:25 52,837.36 52,855.30 52,837.36 52,855.30 168.0K
13:26 52,853.76 52,862.30 52,836.47 52,862.30 180.7K
13:27 52,854.15 52,863.14 52,828.10 52,831.43 333.8K
13:28 52,831.56 52,872.45 52,831.18 52,845.59 462.7K
13:29 52,844.83 52,855.09 52,825.98 52,837.98 254.7K
13:30 52,837.77 52,854.98 52,831.40 52,850.97 189.5K
13:31 52,845.33 52,849.54 52,835.58 52,840.26 320.2K
13:32 52,841.07 52,852.93 52,831.47 52,845.53 258.6K
13:33 52,848.78 52,856.20 52,826.66 52,827.69 189.6K
13:34 52,830.50 52,854.70 52,825.65 52,850.81 229.2K
13:35 52,850.78 52,855.30 52,836.45 52,846.65 241.0K
13:36 52,837.01 52,849.40 52,827.48 52,837.90 463.1K
13:37 52,837.74 52,846.22 52,833.87 52,846.22 483.9K
13:38 52,845.76 52,863.08 52,843.20 52,858.77 483.1K
13:39 52,855.98 52,866.96 52,853.99 52,864.65 162.9K
13:40 52,868.16 52,869.11 52,856.60 52,864.66 223.2K
13:41 52,862.50 52,879.23 52,861.95 52,873.72 256.8K
13:42 52,870.84 52,875.10 52,857.33 52,874.74 251.2K
13:43 52,874.22 52,879.53 52,869.57 52,875.98 121.6K
13:44 52,877.24 52,888.22 52,873.45 52,883.02 410.6K
13:45 52,884.87 52,897.72 52,884.66 52,897.51 354.7K
13:46 52,898.60 52,898.60 52,869.37 52,884.50 216.0K
13:47 52,884.84 52,892.11 52,881.02 52,891.48 142.2K
13:48 52,889.94 52,915.93 52,889.94 52,915.93 911.2K
13:49 52,908.44 52,913.02 52,891.34 52,891.34 269.4K
13:50 52,893.31 52,925.18 52,893.31 52,923.70 287.5K
13:51 52,923.32 52,927.32 52,915.76 52,915.76 695.5K
13:52 52,915.93 52,950.26 52,915.93 52,930.33 506.5K
13:53 52,933.97 52,940.13 52,929.26 52,939.36 201.6K
13:54 52,940.47 52,945.26 52,932.22 52,935.49 202.1K
13:55 52,945.42 52,951.42 52,929.68 52,948.89 117.1K
13:56 52,943.99 52,943.99 52,924.58 52,925.13 160.4K
13:57 52,925.31 52,925.31 52,831.85 52,831.85 444.8K
13:58 52,830.92 52,860.95 52,818.50 52,860.95 168.3K
13:59 52,861.70 52,870.91 52,849.46 52,859.50 342.0K
14:00 52,861.18 52,865.84 52,831.78 52,857.26 2,882.0K
14:01 52,849.25 52,868.94 52,839.14 52,868.94 438.8K
14:02 52,860.93 52,862.78 52,842.23 52,856.29 259.4K
14:03 52,852.91 52,852.91 52,820.35 52,838.17 512.9K
14:04 52,838.62 52,860.85 52,837.75 52,860.85 241.4K
14:05 52,856.89 52,857.22 52,804.26 52,805.31 491.9K
14:06 52,801.48 52,828.24 52,744.68 52,744.68 347.2K
14:07 52,745.87 52,769.68 52,745.06 52,767.43 222.3K
14:08 52,763.86 52,796.28 52,763.86 52,795.11 276.4K
14:09 52,799.08 52,799.10 52,774.76 52,774.76 436.9K
14:10 52,769.47 52,779.75 52,762.27 52,768.89 301.7K
14:11 52,769.14 52,792.98 52,768.49 52,792.98 421.4K
14:12 52,789.08 52,834.45 52,789.08 52,833.78 205.6K
14:13 52,828.86 52,854.82 52,825.99 52,832.42 279.5K
14:14 52,832.48 52,861.55 52,832.48 52,851.40 257.5K
14:15 52,847.55 52,886.13 52,823.63 52,835.03 366.3K
14:16 52,834.27 52,843.54 52,813.89 52,842.83 97.8K
14:17 52,841.12 52,856.41 52,823.36 52,823.36 252.8K
14:18 52,825.31 52,828.48 52,810.73 52,826.96 250.0K
14:19 52,829.12 52,829.12 52,795.68 52,822.89 1,295.8K
14:20 52,822.89 52,846.65 52,809.86 52,810.68 858.0K
14:21 52,810.71 52,821.63 52,803.25 52,810.76 786.5K
14:22 52,810.86 52,842.55 52,810.86 52,842.55 1,733.5K
14:23 52,843.15 52,843.92 52,821.22 52,823.84 156.3K
14:24 52,826.69 52,835.35 52,810.42 52,820.54 174.3K
14:25 52,820.57 52,820.57 52,798.80 52,800.76 396.4K
14:26 52,801.03 52,811.58 52,780.89 52,787.61 239.9K
14:27 52,789.28 52,809.28 52,784.05 52,809.28 292.2K
14:28 52,810.97 52,818.95 52,800.63 52,803.74 149.2K
14:29 52,826.14 52,835.28 52,810.81 52,832.17 390.0K
14:30 52,832.73 52,867.06 52,829.93 52,867.06 198.0K
14:31 52,863.74 52,863.74 52,849.57 52,853.72 223.2K
14:32 52,856.07 52,856.07 52,818.28 52,836.10 381.8K
14:33 52,838.73 52,862.85 52,834.49 52,856.38 381.2K
14:34 52,852.59 52,865.08 52,850.79 52,858.92 394.1K
14:35 52,859.04 52,860.04 52,823.21 52,831.16 516.0K
14:36 52,827.14 52,873.12 52,816.46 52,873.12 471.5K
14:37 52,876.00 52,876.04 52,851.28 52,851.28 2,739.5K
14:38 52,868.09 52,868.09 52,840.56 52,848.01 315.5K
14:39 52,860.81 52,864.55 52,845.06 52,854.00 306.3K
14:40 52,853.86 52,856.41 52,801.00 52,855.96 1,067.2K
14:41 52,851.42 52,851.42 52,825.31 52,834.96 1,048.6K
14:42 52,829.98 52,830.17 52,797.99 52,829.84 1,113.4K
14:43 52,830.91 52,830.91 52,790.04 52,805.57 869.3K
14:44 52,809.69 52,829.99 52,809.69 52,819.66 919.5K
14:45 52,819.90 52,822.39 52,789.67 52,790.10 980.0K
14:46 52,792.75 52,792.75 52,776.93 52,786.02 940.4K
14:47 52,784.91 52,806.74 52,782.18 52,800.10 885.6K
14:48 52,799.94 52,814.44 52,799.94 52,807.36 1,678.2K
14:49 52,808.63 52,810.42 52,787.56 52,802.49 1,502.2K
14:50 52,798.46 52,813.54 52,793.04 52,793.04 1,129.7K
14:51 52,792.93 52,795.99 52,779.30 52,779.30 961.6K
14:52 52,774.26 52,810.98 52,766.76 52,810.98 1,480.0K
14:53 52,808.39 52,831.03 52,798.44 52,831.03 1,550.3K
14:54 52,834.18 52,860.53 52,834.18 52,848.84 1,581.8K
14:55 52,843.65 52,854.30 52,830.54 52,834.37 1,976.4K
14:56 52,836.34 52,838.89 52,817.96 52,818.50 2,056.4K
14:57 52,819.54 52,828.25 52,807.71 52,814.81 1,429.2K
14:58 52,818.00 52,824.10 52,809.83 52,824.10 1,285.7K
14:59 52,818.06 52,842.90 52,785.31 52,822.84 87,840.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available