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 52,758.92 52,791.93 52,665.26 52,666.04 169.1K
08:31 52,666.63 52,669.41 52,573.83 52,573.83 57.3K
08:32 52,576.90 52,687.52 52,576.04 52,683.92 75.3K
08:33 52,683.78 52,688.35 52,672.29 52,684.13 22.7K
08:34 52,686.16 52,721.67 52,650.91 52,671.07 99.6K
08:35 52,671.07 52,679.04 52,660.82 52,666.34 40.9K
08:36 52,655.70 52,700.18 52,649.06 52,695.91 29.9K
08:37 52,695.91 52,755.10 52,695.91 52,755.10 35.7K
08:38 52,758.11 52,806.83 52,758.11 52,801.64 75.9K
08:39 52,802.10 52,802.55 52,770.49 52,780.73 192.4K
08:40 52,778.54 52,778.54 52,740.04 52,742.86 29.7K
08:41 52,747.78 52,747.78 52,705.13 52,713.46 94.9K
08:42 52,713.44 52,759.13 52,707.00 52,750.61 134.2K
08:43 52,750.42 52,751.33 52,742.08 52,751.33 49.1K
08:44 52,787.79 52,805.94 52,776.32 52,798.17 18.1K
08:45 52,797.99 52,805.46 52,785.20 52,785.20 41.2K
08:46 52,785.20 52,785.28 52,758.99 52,764.43 32.5K
08:47 52,764.43 52,783.53 52,759.00 52,783.33 34.1K
08:48 52,773.84 52,785.27 52,764.15 52,767.57 87.3K
08:49 52,763.82 52,776.93 52,761.02 52,775.72 78.6K
08:50 52,775.82 52,790.92 52,764.35 52,788.42 85.8K
08:51 52,789.07 52,816.26 52,789.07 52,804.42 21.0K
08:52 52,804.42 52,839.78 52,800.71 52,839.61 64.6K
08:53 52,836.73 52,842.43 52,816.31 52,824.26 80.3K
08:54 52,823.50 52,830.07 52,797.78 52,797.78 64.0K
08:55 52,800.20 52,811.89 52,784.52 52,800.40 36.6K
08:56 52,801.99 52,802.14 52,791.84 52,799.44 38.3K
08:57 52,796.78 52,800.21 52,780.86 52,789.53 49.4K
08:58 52,785.35 52,785.35 52,766.39 52,766.39 170.9K
08:59 52,765.93 52,769.74 52,754.48 52,757.63 31.1K
09:00 52,746.61 52,746.61 52,705.69 52,734.60 319.1K
09:01 52,732.11 52,776.34 52,732.11 52,775.97 61.4K
09:02 52,776.16 52,792.27 52,775.22 52,790.43 44.3K
09:03 52,790.43 52,814.62 52,778.62 52,814.62 97.3K
09:04 52,814.72 52,822.47 52,804.33 52,822.47 55.5K
09:05 52,822.75 52,823.87 52,806.04 52,812.60 44.9K
09:06 52,813.68 52,820.36 52,794.78 52,811.05 42.9K
09:07 52,816.37 52,833.83 52,810.76 52,810.76 137.6K
09:08 52,810.30 52,813.15 52,790.95 52,793.08 129.0K
09:09 52,792.12 52,821.86 52,791.82 52,815.48 31.9K
09:10 52,808.28 52,826.93 52,808.28 52,826.83 58.8K
09:11 52,820.71 52,821.39 52,796.17 52,799.85 53.3K
09:12 52,803.73 52,803.73 52,776.64 52,778.42 47.5K
09:13 52,774.32 52,782.85 52,757.03 52,782.85 53.1K
09:14 52,787.97 52,787.97 52,765.11 52,771.35 68.2K
09:15 52,770.21 52,770.60 52,717.30 52,742.34 79.5K
09:16 52,742.77 52,760.74 52,737.75 52,750.30 77.0K
09:17 52,745.22 52,751.22 52,728.31 52,732.87 153.2K
09:18 52,735.72 52,735.72 52,697.35 52,699.21 130.5K
09:19 52,700.34 52,707.03 52,691.57 52,694.08 49.8K
09:20 52,697.21 52,713.20 52,676.98 52,712.31 84.5K
09:21 52,712.31 52,725.99 52,705.94 52,705.94 77.5K
09:22 52,705.85 52,716.95 52,698.97 52,703.38 125.5K
09:23 52,702.22 52,730.82 52,702.22 52,730.82 94.9K
09:24 52,730.03 52,769.11 52,725.17 52,761.67 242.7K
09:25 52,769.04 52,769.04 52,713.41 52,713.41 96.4K
09:26 52,736.33 52,738.97 52,725.32 52,733.40 70.5K
09:27 52,727.62 52,727.62 52,700.79 52,720.09 52.2K
09:28 52,719.85 52,722.04 52,691.53 52,691.53 242.6K
09:29 52,696.69 52,703.99 52,648.59 52,649.88 434.5K
09:30 52,641.78 52,646.68 52,610.70 52,610.70 92.4K
09:31 52,605.13 52,611.71 52,582.36 52,588.84 92.3K
09:32 52,589.43 52,625.41 52,577.53 52,625.41 284.3K
09:33 52,623.65 52,679.27 52,621.13 52,679.27 100.0K
09:34 52,678.48 52,687.50 52,674.34 52,674.34 177.3K
09:35 52,673.58 52,685.89 52,669.73 52,683.59 109.1K
09:36 52,682.87 52,683.89 52,660.58 52,662.13 164.1K
09:37 52,661.95 52,661.95 52,616.29 52,616.36 112.8K
09:38 52,607.26 52,623.03 52,602.54 52,602.54 268.2K
09:39 52,601.56 52,627.87 52,600.94 52,604.21 96.7K
09:40 52,604.21 52,609.54 52,573.68 52,574.81 144.9K
09:41 52,578.46 52,585.42 52,563.19 52,570.96 132.8K
09:42 52,587.57 52,587.57 52,565.53 52,565.53 118.0K
09:43 52,575.56 52,586.03 52,569.31 52,586.03 78.5K
09:44 52,590.29 52,590.29 52,539.73 52,545.60 103.8K
09:45 52,543.68 52,549.78 52,533.07 52,533.07 36.2K
09:46 52,531.90 52,538.39 52,516.02 52,519.63 158.3K
09:47 52,519.40 52,521.05 52,489.82 52,491.04 71.2K
09:48 52,493.75 52,522.60 52,489.25 52,519.96 693.6K
09:49 52,531.00 52,603.13 52,531.00 52,597.98 150.2K
09:50 52,587.39 52,603.01 52,579.06 52,597.08 269.3K
09:51 52,594.65 52,632.78 52,586.14 52,619.51 247.3K
09:52 52,611.42 52,611.42 52,595.68 52,595.68 49.7K
09:53 52,589.08 52,589.08 52,549.43 52,549.43 206.0K
09:54 52,549.23 52,564.87 52,543.22 52,543.82 141.0K
09:55 52,540.70 52,546.11 52,494.39 52,503.07 127.3K
09:56 52,501.33 52,501.33 52,456.36 52,456.36 97.3K
09:57 52,458.59 52,463.21 52,431.81 52,438.09 116.5K
09:58 52,436.71 52,439.83 52,401.60 52,403.79 340.6K
09:59 52,382.73 52,382.73 52,354.01 52,380.31 278.6K
10:00 52,380.85 52,391.47 52,378.05 52,391.47 53.7K
10:01 52,390.53 52,428.33 52,381.26 52,428.33 101.2K
10:02 52,413.84 52,430.58 52,409.53 52,430.13 60.9K
10:03 52,431.50 52,449.29 52,394.05 52,449.29 362.7K
10:04 52,446.57 52,449.16 52,430.60 52,432.21 623.7K
10:05 52,437.26 52,457.39 52,437.26 52,457.39 118.9K
10:06 52,457.75 52,458.61 52,425.95 52,439.91 72.6K
10:07 52,434.40 52,457.03 52,431.82 52,444.15 38.7K
10:08 52,448.65 52,454.89 52,425.13 52,454.89 119.4K
10:09 52,464.84 52,464.84 52,344.54 52,359.17 293.6K
10:10 52,353.80 52,392.72 52,353.39 52,382.40 195.7K
10:11 52,382.25 52,389.56 52,379.06 52,385.33 119.9K
10:12 52,384.74 52,387.37 52,329.79 52,329.79 153.5K
10:13 52,336.15 52,355.36 52,331.78 52,349.44 92.1K
10:14 52,348.68 52,371.69 52,348.68 52,366.03 64.5K
10:15 52,361.00 52,362.65 52,285.37 52,285.37 377.2K
10:16 52,285.07 52,285.07 52,247.22 52,254.83 305.3K
10:17 52,257.83 52,335.42 52,257.83 52,315.03 161.1K
10:18 52,314.59 52,329.58 52,314.37 52,326.81 44.3K
10:19 52,326.16 52,327.18 52,320.15 52,326.18 51.3K
10:20 52,326.47 52,326.47 52,306.92 52,318.27 94.3K
10:21 52,317.43 52,321.19 52,306.70 52,317.28 119.3K
10:22 52,317.57 52,329.14 52,312.25 52,317.12 67.5K
10:23 52,317.75 52,342.68 52,317.75 52,331.57 212.1K
10:24 52,329.76 52,349.48 52,325.17 52,349.48 62.5K
10:25 52,346.53 52,359.94 52,334.69 52,334.69 340.4K
10:26 52,332.17 52,346.89 52,329.35 52,346.63 119.5K
10:27 52,336.12 52,341.14 52,303.10 52,303.10 68.4K
10:28 52,310.41 52,310.41 52,285.20 52,287.89 147.4K
10:29 52,281.34 52,287.81 52,279.09 52,286.55 190.4K
10:30 52,287.53 52,320.87 52,286.60 52,311.43 471.7K
10:31 52,311.00 52,311.00 52,272.52 52,280.46 88.3K
10:32 52,281.38 52,285.17 52,248.67 52,268.87 1,196.0K
10:33 52,277.11 52,282.84 52,250.12 52,255.36 118.4K
10:34 52,260.37 52,270.69 52,229.30 52,230.64 263.3K
10:35 52,228.48 52,240.76 52,227.47 52,229.94 47.4K
10:36 52,226.31 52,226.31 52,212.23 52,212.23 303.7K
10:37 52,211.61 52,287.66 52,211.61 52,244.98 211.3K
10:38 52,241.24 52,241.24 52,197.27 52,205.06 107.0K
10:39 52,205.10 52,207.95 52,189.91 52,200.95 233.7K
10:40 52,203.85 52,206.15 52,152.11 52,154.25 351.4K
10:41 52,153.18 52,170.32 52,146.54 52,154.91 129.1K
10:42 52,154.91 52,165.18 52,147.82 52,147.82 138.1K
10:43 52,133.97 52,163.57 52,126.06 52,156.27 133.9K
10:44 52,167.43 52,176.90 52,158.02 52,171.75 60.5K
10:45 52,172.39 52,178.64 52,122.65 52,123.30 260.9K
10:46 52,116.03 52,120.25 52,099.07 52,120.25 198.4K
10:47 52,120.51 52,134.90 52,118.75 52,130.72 145.4K
10:48 52,129.76 52,129.76 52,117.06 52,123.35 151.5K
10:49 52,129.95 52,139.11 52,104.71 52,108.03 334.2K
10:50 52,108.12 52,117.31 52,058.06 52,071.09 461.9K
10:51 52,079.39 52,084.96 52,061.33 52,070.39 118.8K
10:52 52,070.39 52,079.69 52,052.64 52,077.66 234.7K
10:53 52,077.25 52,083.23 52,047.35 52,049.58 224.3K
10:54 52,045.45 52,045.45 52,008.56 52,014.25 218.4K
10:55 52,007.68 52,018.61 51,997.81 51,997.81 316.2K
10:56 52,008.91 52,046.25 51,989.91 52,046.25 146.1K
10:57 52,047.32 52,084.56 52,015.79 52,022.66 453.0K
10:58 52,025.45 52,060.21 52,003.69 52,026.74 311.0K
10:59 52,020.03 52,026.37 51,991.45 52,021.83 247.2K
11:00 52,023.90 52,060.86 52,018.63 52,052.38 179.1K
11:01 52,052.41 52,081.97 52,052.41 52,076.69 88.9K
11:02 52,068.34 52,079.01 52,047.95 52,049.91 155.0K
11:03 52,041.47 52,051.64 52,019.19 52,032.43 524.1K
11:04 52,033.91 52,048.56 52,022.71 52,048.56 190.0K
11:05 52,050.55 52,050.55 52,023.79 52,041.61 183.4K
11:06 52,032.64 52,032.64 52,022.44 52,023.37 239.5K
11:07 52,017.60 52,032.82 52,015.50 52,026.67 186.9K
11:08 52,022.49 52,069.27 52,022.38 52,062.23 159.4K
11:09 52,062.08 52,076.52 52,041.61 52,075.73 121.8K
11:10 52,073.56 52,078.26 52,035.06 52,044.40 154.2K
11:11 52,041.09 52,065.23 52,040.76 52,048.74 228.6K
11:12 52,053.14 52,066.51 52,038.06 52,052.72 201.4K
11:13 52,054.49 52,054.49 52,021.54 52,031.15 205.5K
11:14 52,028.79 52,060.05 52,028.79 52,052.44 276.5K
11:15 52,048.49 52,050.41 52,023.75 52,031.44 131.9K
11:16 52,026.29 52,043.74 52,026.29 52,040.36 156.7K
11:17 52,039.21 52,046.98 52,032.54 52,037.69 205.5K
11:18 52,043.03 52,044.91 51,980.57 51,980.57 405.7K
11:19 51,978.84 52,008.94 51,978.84 51,993.80 428.8K
11:20 51,992.29 51,992.29 51,893.87 51,893.87 483.3K
11:21 51,898.30 51,910.87 51,862.03 51,862.03 275.2K
11:22 51,857.98 51,858.77 51,839.15 51,843.26 299.9K
11:23 51,840.97 51,884.23 51,840.97 51,879.72 211.8K
11:24 51,881.74 51,936.00 51,881.74 51,936.00 192.5K
11:25 51,929.28 51,970.48 51,929.28 51,969.25 265.6K
11:26 51,944.20 51,951.39 51,879.82 51,879.82 488.2K
11:27 51,884.80 51,913.97 51,884.80 51,912.28 181.7K
11:28 51,923.68 51,941.45 51,915.00 51,930.41 134.8K
11:29 51,928.88 51,951.09 51,911.69 51,918.32 144.5K
11:30 51,915.88 51,940.47 51,915.88 51,931.56 112.7K
11:31 51,928.04 51,941.57 51,892.71 51,925.38 274.7K
11:32 51,926.84 51,938.96 51,912.88 51,935.69 110.1K
11:33 51,932.80 51,976.83 51,932.80 51,959.73 71.4K
11:34 51,957.84 51,973.80 51,942.50 51,945.51 135.6K
11:35 51,956.05 51,967.81 51,953.51 51,959.87 113.1K
11:36 51,961.86 51,973.98 51,951.81 51,951.81 152.0K
11:37 51,951.19 51,964.42 51,940.52 51,964.42 96.1K
11:38 51,966.64 51,979.82 51,950.84 51,960.42 106.9K
11:39 51,962.86 51,988.92 51,962.86 51,980.73 275.5K
11:40 51,987.30 52,007.40 51,981.95 51,989.81 153.0K
11:41 51,991.18 51,995.19 51,980.25 51,987.19 183.1K
11:42 51,986.88 51,994.78 51,977.44 51,989.47 187.5K
11:43 51,990.38 51,990.38 51,979.59 51,984.92 79.4K
11:44 51,988.56 51,995.50 51,976.76 51,986.90 137.5K
11:45 51,987.48 51,998.07 51,975.57 51,998.07 136.5K
11:46 51,998.07 52,011.16 51,991.29 52,009.70 181.3K
11:47 52,007.14 52,007.14 51,983.50 51,990.85 222.1K
11:48 51,985.95 51,992.29 51,963.10 51,974.19 156.0K
11:49 51,972.34 51,981.19 51,959.68 51,967.69 150.0K
11:50 51,965.61 52,019.06 51,962.70 52,002.07 219.0K
11:51 52,000.79 52,003.54 51,984.95 51,991.87 171.0K
11:52 51,984.31 51,991.54 51,972.25 51,984.36 153.8K
11:53 51,979.13 51,999.70 51,975.13 51,992.28 80.7K
11:54 51,992.28 52,007.63 51,992.28 52,007.63 115.5K
11:55 52,003.98 52,024.80 51,994.70 52,011.95 89.9K
11:56 52,013.04 52,032.79 52,010.74 52,025.66 109.9K
11:57 52,028.05 52,033.50 52,017.39 52,022.21 311.7K
11:58 52,025.25 52,025.73 51,994.27 51,994.27 141.8K
11:59 51,996.08 51,996.08 51,970.19 51,970.19 166.4K
12:00 51,970.08 51,989.69 51,967.91 51,987.97 125.4K
12:01 51,995.59 51,999.96 51,984.14 51,994.55 86.9K
12:02 51,995.66 52,028.51 51,995.27 52,026.24 75.1K
12:03 52,023.27 52,023.27 52,000.51 52,000.51 105.9K
12:04 51,999.01 52,040.21 51,999.01 52,039.43 174.1K
12:05 52,040.84 52,040.84 52,010.57 52,040.30 185.9K
12:06 52,028.38 52,037.66 52,017.94 52,036.37 232.0K
12:07 52,032.12 52,063.74 52,013.06 52,059.17 202.7K
12:08 52,054.69 52,086.60 52,054.69 52,073.43 207.2K
12:09 52,078.16 52,078.16 52,066.42 52,069.48 190.0K
12:10 52,068.02 52,074.37 52,052.33 52,056.79 96.9K
12:11 52,058.28 52,061.68 52,044.43 52,048.09 106.6K
12:12 52,050.02 52,058.22 52,040.73 52,054.54 99.9K
12:13 52,058.65 52,098.67 52,058.65 52,097.91 71.3K
12:14 52,104.42 52,123.76 52,099.93 52,110.61 117.7K
12:15 52,111.50 52,124.86 52,100.89 52,106.32 103.5K
12:16 52,106.04 52,119.73 52,102.37 52,108.51 44.7K
12:17 52,107.16 52,128.10 52,103.69 52,122.00 129.1K
12:18 52,115.11 52,126.36 52,097.77 52,113.28 185.3K
12:19 52,113.90 52,130.16 52,111.09 52,130.16 76.0K
12:20 52,130.08 52,139.46 52,122.44 52,127.81 89.7K
12:21 52,128.27 52,143.95 52,123.65 52,131.29 64.1K
12:22 52,130.21 52,138.01 52,114.92 52,126.80 77.3K
12:23 52,125.63 52,134.99 52,116.51 52,129.07 126.7K
12:24 52,122.66 52,137.45 52,114.96 52,116.88 72.2K
12:25 52,124.70 52,137.75 52,122.14 52,137.16 192.9K
12:26 52,126.55 52,143.51 52,126.55 52,134.72 130.4K
12:27 52,135.78 52,155.12 52,127.53 52,152.97 108.2K
12:28 52,151.94 52,155.15 52,113.61 52,113.61 99.9K
12:29 52,109.42 52,139.56 52,108.50 52,139.56 89.2K
12:30 52,145.67 52,145.67 52,107.43 52,109.62 86.4K
12:31 52,108.99 52,118.08 52,107.18 52,114.32 109.0K
12:32 52,118.88 52,120.84 52,111.25 52,116.00 114.9K
12:33 52,117.66 52,122.57 52,097.57 52,114.40 134.7K
12:34 52,118.48 52,129.73 52,116.05 52,127.31 100.6K
12:35 52,129.27 52,140.87 52,127.20 52,138.89 89.5K
12:36 52,138.47 52,147.69 52,102.27 52,113.78 132.5K
12:37 52,110.35 52,144.45 52,110.29 52,139.81 114.9K
12:38 52,132.58 52,151.18 52,119.78 52,123.71 116.4K
12:39 52,131.27 52,151.30 52,127.69 52,147.06 132.2K
12:40 52,142.76 52,161.52 52,137.29 52,160.73 84.6K
12:41 52,163.73 52,163.73 52,141.93 52,150.37 67.9K
12:42 52,150.94 52,153.12 52,142.62 52,142.62 78.8K
12:43 52,149.13 52,149.83 52,118.21 52,118.21 108.8K
12:44 52,116.82 52,135.92 52,115.53 52,135.92 78.4K
12:45 52,131.28 52,151.31 52,124.86 52,146.79 114.2K
12:46 52,141.04 52,152.48 52,134.00 52,141.62 75.7K
12:47 52,140.96 52,145.13 52,130.11 52,137.12 66.3K
12:48 52,136.07 52,169.92 52,135.92 52,166.64 166.2K
12:49 52,155.88 52,182.24 52,140.58 52,178.41 136.2K
12:50 52,180.08 52,180.08 52,149.67 52,151.63 141.8K
12:51 52,147.15 52,179.20 52,145.04 52,170.60 75.5K
12:52 52,170.67 52,195.90 52,170.57 52,189.76 70.0K
12:53 52,179.80 52,197.55 52,175.20 52,197.55 118.4K
12:54 52,199.00 52,207.76 52,180.57 52,194.18 59.9K
12:55 52,194.18 52,210.96 52,189.40 52,189.40 184.8K
12:56 52,196.74 52,199.93 52,179.16 52,188.27 342.6K
12:57 52,174.15 52,187.65 52,161.22 52,167.22 416.9K
12:58 52,169.87 52,212.86 52,169.87 52,211.91 257.1K
12:59 52,211.60 52,214.84 52,169.83 52,169.83 84.7K
13:00 52,171.92 52,221.62 52,171.92 52,191.86 268.9K
13:01 52,196.56 52,196.56 52,172.66 52,173.48 108.1K
13:02 52,184.65 52,227.57 52,184.35 52,190.92 170.7K
13:03 52,195.94 52,208.34 52,179.20 52,182.84 153.5K
13:04 52,178.13 52,195.12 52,178.13 52,186.50 168.8K
13:05 52,186.04 52,201.25 52,166.20 52,182.88 139.3K
13:06 52,172.73 52,185.92 52,162.48 52,169.68 106.2K
13:07 52,172.68 52,196.57 52,172.68 52,196.57 101.3K
13:08 52,197.57 52,197.57 52,163.23 52,173.31 399.8K
13:09 52,170.47 52,194.46 52,170.47 52,174.02 189.9K
13:10 52,187.90 52,202.14 52,179.18 52,195.37 185.3K
13:11 52,195.56 52,199.07 52,184.89 52,185.76 141.9K
13:12 52,194.86 52,194.86 52,184.94 52,187.93 113.4K
13:13 52,189.96 52,196.36 52,186.98 52,187.51 91.7K
13:14 52,186.85 52,203.66 52,183.30 52,203.66 170.2K
13:15 52,210.04 52,266.78 52,210.04 52,266.78 320.2K
13:16 52,275.53 52,340.31 52,275.53 52,340.31 357.7K
13:17 52,347.28 52,358.34 52,326.68 52,344.51 342.1K
13:18 52,333.73 52,376.13 52,326.29 52,376.13 317.5K
13:19 52,367.41 52,421.00 52,360.25 52,412.32 236.3K
13:20 52,427.92 52,440.96 52,391.73 52,431.31 333.9K
13:21 52,426.30 52,460.56 52,426.30 52,451.33 383.6K
13:22 52,436.40 52,436.40 52,384.23 52,401.91 382.9K
13:23 52,395.79 52,427.89 52,395.79 52,416.10 320.6K
13:24 52,414.03 52,446.53 52,414.03 52,444.70 335.9K
13:25 52,441.76 52,450.58 52,427.63 52,446.39 392.6K
13:26 52,446.69 52,477.03 52,433.85 52,477.03 360.6K
13:27 52,469.23 52,480.26 52,454.72 52,469.02 466.3K
13:28 52,472.36 52,472.36 52,451.99 52,458.69 879.5K
13:29 52,459.04 52,479.38 52,451.93 52,479.38 1,111.7K
13:30 52,473.40 52,473.40 52,451.42 52,458.48 381.6K
13:31 52,452.75 52,498.57 52,442.08 52,498.57 324.3K
13:32 52,506.15 52,542.30 52,505.10 52,542.30 335.5K
13:33 52,537.60 52,564.87 52,535.06 52,558.71 328.2K
13:34 52,563.94 52,586.15 52,562.63 52,573.71 553.1K
13:35 52,558.47 52,598.00 52,558.47 52,587.38 276.0K
13:36 52,589.85 52,618.86 52,582.23 52,615.38 316.2K
13:37 52,611.25 52,611.25 52,553.80 52,605.41 298.3K
13:38 52,614.24 52,646.13 52,614.24 52,629.62 352.6K
13:39 52,619.07 52,673.26 52,619.07 52,673.26 470.7K
13:40 52,674.40 52,708.28 52,663.73 52,696.03 287.5K
13:41 52,718.50 52,737.20 52,683.73 52,728.81 371.9K
13:42 52,728.58 52,728.58 52,705.37 52,718.29 358.2K
13:43 52,714.32 52,723.07 52,692.18 52,715.12 617.5K
13:44 52,722.11 52,723.78 52,665.10 52,672.52 893.8K
13:45 52,667.89 52,667.89 52,619.88 52,619.88 681.5K
13:46 52,646.16 52,661.52 52,646.16 52,656.56 323.3K
13:47 52,660.43 52,727.41 52,650.68 52,721.79 550.4K
13:48 52,721.84 52,726.05 52,674.07 52,674.07 351.7K
13:49 52,682.06 52,702.61 52,670.72 52,673.28 430.4K
13:50 52,668.34 52,697.71 52,662.13 52,697.71 372.6K
13:51 52,690.73 52,722.40 52,690.73 52,712.93 279.6K
13:52 52,717.72 52,745.27 52,706.97 52,745.27 477.7K
13:53 52,743.42 52,752.65 52,731.55 52,731.55 194.8K
13:54 52,727.02 52,751.26 52,727.02 52,748.31 347.0K
13:55 52,749.77 52,758.18 52,738.79 52,754.96 224.8K
13:56 52,772.56 52,776.90 52,741.98 52,761.32 410.2K
13:57 52,754.38 52,757.50 52,743.25 52,747.01 349.5K
13:58 52,740.09 52,743.15 52,704.92 52,712.05 269.1K
13:59 52,691.61 52,693.22 52,668.47 52,668.47 241.6K
14:00 52,670.61 52,671.84 52,653.66 52,658.47 319.8K
14:01 52,650.38 52,672.96 52,650.38 52,672.13 212.3K
14:02 52,679.78 52,679.78 52,652.24 52,657.53 152.2K
14:03 52,658.48 52,663.84 52,640.60 52,663.84 244.3K
14:04 52,667.19 52,683.54 52,642.41 52,648.10 255.1K
14:05 52,658.80 52,677.87 52,648.59 52,666.95 151.7K
14:06 52,666.92 52,690.99 52,665.01 52,674.28 244.0K
14:07 52,675.78 52,709.73 52,671.31 52,694.97 230.9K
14:08 52,704.13 52,734.78 52,695.71 52,728.48 313.7K
14:09 52,729.92 52,729.92 52,689.92 52,689.92 238.6K
14:10 52,693.81 52,706.98 52,665.21 52,665.82 163.6K
14:11 52,669.36 52,697.20 52,659.99 52,677.68 887.9K
14:12 52,686.82 52,717.22 52,684.73 52,717.22 308.2K
14:13 52,717.49 52,723.09 52,701.74 52,723.09 357.2K
14:14 52,721.98 52,731.91 52,708.52 52,722.61 720.5K
14:15 52,723.13 52,725.97 52,709.71 52,709.71 352.0K
14:16 52,706.93 52,724.21 52,696.96 52,707.38 955.5K
14:17 52,712.46 52,730.67 52,710.87 52,724.76 250.9K
14:18 52,724.07 52,741.93 52,724.07 52,728.83 259.2K
14:19 52,727.64 52,745.64 52,718.48 52,740.73 224.2K
14:20 52,738.65 52,738.65 52,706.86 52,722.71 349.0K
14:21 52,722.12 52,736.32 52,716.19 52,717.66 297.1K
14:22 52,716.90 52,722.03 52,698.16 52,720.43 292.8K
14:23 52,720.24 52,731.73 52,711.15 52,729.55 268.6K
14:24 52,731.66 52,731.83 52,709.53 52,731.83 291.7K
14:25 52,717.53 52,724.66 52,685.55 52,708.14 380.5K
14:26 52,703.06 52,744.02 52,703.06 52,744.02 339.0K
14:27 52,743.27 52,747.83 52,726.39 52,740.72 371.7K
14:28 52,750.67 52,760.38 52,747.38 52,755.48 325.7K
14:29 52,759.00 52,759.00 52,741.22 52,744.96 450.6K
14:30 52,743.61 52,743.61 52,714.02 52,714.02 727.5K
14:31 52,711.73 52,715.79 52,705.49 52,714.93 243.3K
14:32 52,718.00 52,718.00 52,696.32 52,704.55 257.9K
14:33 52,704.37 52,710.51 52,689.22 52,710.51 282.4K
14:34 52,713.92 52,721.66 52,700.11 52,707.13 282.0K
14:35 52,703.74 52,723.61 52,700.94 52,714.57 356.9K
14:36 52,718.35 52,725.49 52,711.26 52,720.37 400.8K
14:37 52,724.55 52,724.55 52,695.83 52,697.30 630.2K
14:38 52,697.61 52,706.34 52,685.39 52,686.44 346.8K
14:39 52,686.73 52,691.27 52,674.77 52,687.33 456.5K
14:40 52,690.81 52,867.41 52,690.81 52,867.41 2,140.6K
14:41 52,871.33 52,890.28 52,867.94 52,883.96 1,830.2K
14:42 52,878.67 52,896.09 52,855.06 52,870.74 1,311.0K
14:43 52,871.84 52,895.44 52,871.61 52,876.81 1,742.0K
14:44 52,870.94 52,871.68 52,840.80 52,862.97 1,427.8K
14:45 52,869.92 52,896.46 52,866.68 52,886.28 1,680.9K
14:46 52,885.54 52,892.32 52,825.95 52,827.51 1,477.0K
14:47 52,823.66 52,842.36 52,812.19 52,829.27 1,574.8K
14:48 52,810.28 52,837.86 52,810.28 52,837.86 1,574.6K
14:49 52,841.60 52,862.49 52,830.76 52,859.26 1,760.2K
14:50 52,863.87 52,863.87 52,832.91 52,834.11 1,846.3K
14:51 52,837.54 52,850.08 52,834.18 52,834.18 2,071.8K
14:52 52,831.36 52,832.68 52,799.42 52,803.62 1,743.2K
14:53 52,800.00 52,806.08 52,786.77 52,806.08 1,406.2K
14:54 52,802.51 52,839.36 52,795.14 52,837.57 1,499.6K
14:55 52,837.27 52,869.36 52,835.17 52,856.11 3,122.1K
14:56 52,831.00 52,844.24 52,830.34 52,830.34 3,714.5K
14:57 52,827.67 52,837.64 52,823.29 52,837.64 1,864.5K
14:58 52,829.07 52,837.17 52,800.75 52,800.75 2,681.2K
14:59 52,801.20 52,814.52 52,705.84 52,747.70 77,184.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available