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
07:30 53,093.80 53,108.84 53,022.63 53,022.63 81.5K
07:31 53,022.63 53,025.19 53,013.19 53,013.19 49.7K
07:32 53,013.19 53,013.19 52,910.05 52,965.77 125.7K
07:33 52,965.58 52,965.58 52,850.70 52,928.99 29.4K
07:34 52,928.99 52,941.26 52,892.71 52,911.85 16.3K
07:35 52,911.85 52,944.09 52,843.35 52,843.35 34.4K
07:36 52,846.14 52,899.61 52,846.14 52,853.88 234.1K
07:37 52,852.44 52,869.42 52,839.05 52,869.42 157.1K
07:38 52,869.42 52,876.75 52,842.91 52,865.93 44.9K
07:39 52,865.93 52,894.61 52,865.93 52,888.51 63.2K
07:40 52,891.30 52,963.00 52,891.30 52,963.00 24.6K
07:41 52,963.00 53,017.83 52,963.00 53,008.14 87.0K
07:42 53,008.14 53,008.14 52,953.13 52,964.54 21.4K
07:43 52,965.30 53,013.81 52,965.30 53,011.98 38.2K
07:44 53,013.42 53,013.42 52,991.11 53,005.66 17.4K
07:45 53,008.01 53,069.10 53,005.33 53,069.10 130.1K
07:46 53,068.34 53,077.29 53,045.93 53,045.93 44.3K
07:47 53,042.77 53,065.24 53,041.56 53,043.01 33.7K
07:48 53,038.08 53,051.67 53,023.87 53,023.87 65.1K
07:49 53,017.16 53,035.80 53,016.96 53,035.01 42.2K
07:50 53,034.26 53,061.27 53,034.26 53,053.98 137.1K
07:51 53,052.28 53,058.21 53,045.17 53,054.60 33.1K
07:52 53,055.93 53,069.15 53,054.10 53,063.15 28.9K
07:53 53,061.38 53,061.38 53,033.38 53,042.41 91.8K
07:54 53,040.49 53,055.88 53,035.37 53,048.47 128.0K
07:55 53,052.28 53,052.28 53,010.77 53,017.13 171.5K
07:56 53,017.91 53,017.91 52,994.69 53,017.38 36.3K
07:57 53,010.63 53,014.83 52,989.74 53,013.63 59.2K
07:58 53,018.95 53,044.76 53,010.52 53,044.76 1,485.5K
07:59 53,042.79 53,061.04 53,020.07 53,061.04 155.1K
08:00 53,049.91 53,077.25 53,049.91 53,077.25 303.3K
08:01 53,079.04 53,098.59 53,076.38 53,076.38 493.1K
08:02 53,081.37 53,137.01 53,081.37 53,137.01 359.6K
08:03 53,136.10 53,139.34 53,098.90 53,117.25 400.3K
08:04 53,135.58 53,142.53 53,130.18 53,132.84 396.9K
08:05 53,134.36 53,134.36 53,092.64 53,103.61 365.5K
08:06 53,103.50 53,110.00 53,091.50 53,099.29 149.2K
08:07 53,098.08 53,103.62 53,075.82 53,075.84 215.3K
08:08 53,084.38 53,097.54 53,078.15 53,079.35 179.0K
08:09 53,083.27 53,083.27 53,066.75 53,066.75 244.5K
08:10 53,065.79 53,069.99 53,027.10 53,036.36 356.5K
08:11 53,030.57 53,059.39 53,025.80 53,047.61 74.2K
08:12 53,038.75 53,042.80 53,032.03 53,039.32 49.0K
08:13 53,043.05 53,057.32 53,029.97 53,043.49 319.2K
08:14 53,052.30 53,052.30 53,027.63 53,033.35 479.6K
08:15 53,036.36 53,041.92 53,022.56 53,022.56 60.5K
08:16 53,018.63 53,031.86 53,009.45 53,031.86 247.4K
08:17 53,031.83 53,040.19 53,020.76 53,030.83 149.3K
08:18 53,035.39 53,039.50 53,021.63 53,026.51 117.5K
08:19 53,025.44 53,025.44 53,004.91 53,004.91 128.5K
08:20 53,007.46 53,020.64 53,007.11 53,018.44 1,134.4K
08:21 53,020.33 53,042.81 53,019.13 53,042.03 154.9K
08:22 53,039.23 53,047.85 53,029.43 53,030.05 2,221.3K
08:23 53,035.31 53,052.68 52,999.78 52,999.78 137.4K
08:24 53,004.46 53,017.73 53,001.27 53,013.45 149.8K
08:25 53,008.63 53,008.63 52,993.51 52,996.58 63.4K
08:26 53,001.43 53,006.08 52,981.68 52,985.84 376.8K
08:27 52,995.37 53,017.45 52,994.60 53,009.84 176.7K
08:28 53,011.21 53,024.71 53,002.70 53,007.79 106.1K
08:29 53,007.65 53,022.96 52,990.77 52,998.48 48.9K
08:30 52,998.66 53,020.72 52,998.25 53,012.48 62.1K
08:31 53,010.90 53,016.37 53,005.57 53,005.88 78.1K
08:32 52,999.79 53,015.83 52,999.79 53,009.86 157.5K
08:33 53,009.64 53,020.09 53,004.90 53,004.90 68.4K
08:34 53,005.48 53,013.81 52,995.36 52,999.33 81.9K
08:35 53,008.42 53,027.10 53,003.27 53,013.82 78.6K
08:36 53,017.01 53,033.77 53,016.97 53,017.90 51.5K
08:37 53,023.78 53,029.22 53,005.94 53,029.22 116.8K
08:38 53,031.75 53,031.75 52,997.47 52,997.47 67.7K
08:39 53,007.17 53,026.84 53,007.17 53,017.66 63.9K
08:40 53,027.05 53,036.38 53,015.18 53,028.66 60.3K
08:41 53,037.91 53,052.62 53,031.55 53,048.75 112.4K
08:42 53,039.56 53,043.28 53,029.47 53,037.50 132.5K
08:43 53,035.02 53,040.47 53,025.23 53,036.13 74.0K
08:44 53,035.97 53,046.28 53,019.34 53,020.56 105.1K
08:45 53,024.26 53,024.26 53,000.96 53,017.03 176.3K
08:46 53,016.16 53,016.16 52,978.90 52,978.90 98.4K
08:47 52,983.23 53,008.04 52,981.78 52,999.31 127.8K
08:48 53,003.31 53,029.58 53,001.16 53,015.47 157.5K
08:49 53,012.77 53,015.46 53,000.55 53,011.95 68.1K
08:50 53,009.84 53,009.84 52,982.56 52,988.24 318.0K
08:51 52,988.65 52,991.30 52,973.78 52,976.64 70.5K
08:52 52,972.28 52,985.94 52,968.04 52,976.31 58.5K
08:53 52,975.07 52,993.39 52,975.07 52,976.38 147.2K
08:54 52,979.73 52,991.72 52,971.69 52,984.30 115.1K
08:55 52,980.90 52,996.64 52,970.69 52,981.51 80.2K
08:56 52,996.57 53,005.14 52,990.35 53,004.77 184.8K
08:57 53,003.89 53,013.89 52,998.66 53,000.88 106.2K
08:58 53,001.42 53,051.75 53,000.08 53,030.49 356.7K
08:59 53,030.03 53,036.05 53,017.72 53,021.01 128.1K
09:00 53,024.46 53,037.62 53,020.68 53,032.52 117.6K
09:01 53,033.66 53,036.92 53,006.24 53,014.38 108.2K
09:02 53,016.46 53,016.46 52,994.03 52,995.01 198.7K
09:03 52,996.73 53,011.53 52,973.23 53,011.53 128.5K
09:04 53,016.20 53,021.45 53,006.10 53,006.30 117.3K
09:05 53,005.72 53,020.90 53,000.73 53,009.74 265.6K
09:06 53,012.84 53,013.49 52,986.60 53,004.75 189.5K
09:07 53,001.20 53,001.20 52,976.38 52,976.91 119.0K
09:08 52,976.86 52,986.54 52,973.01 52,981.69 58.6K
09:09 52,982.57 52,986.30 52,977.12 52,980.23 164.4K
09:10 52,983.79 52,997.59 52,983.79 52,985.67 119.7K
09:11 52,995.00 53,042.00 52,995.00 53,042.00 127.0K
09:12 53,043.44 53,069.47 53,043.44 53,069.47 96.4K
09:13 53,067.86 53,090.99 53,066.84 53,082.93 93.5K
09:14 53,077.07 53,080.80 53,058.69 53,058.69 91.2K
09:15 53,051.74 53,058.52 53,034.88 53,037.28 351.1K
09:16 53,038.15 53,038.15 53,030.39 53,033.30 114.2K
09:17 53,033.27 53,049.55 53,033.27 53,047.87 122.7K
09:18 53,050.66 53,053.83 53,044.13 53,047.12 148.1K
09:19 53,045.06 53,050.76 53,042.41 53,046.33 106.7K
09:20 53,047.73 53,054.07 53,038.68 53,054.07 229.0K
09:21 53,053.02 53,058.57 53,047.63 53,047.63 103.5K
09:22 53,050.29 53,051.72 53,042.79 53,045.86 90.5K
09:23 53,042.19 53,050.48 53,042.19 53,043.61 74.2K
09:24 53,043.98 53,051.65 53,035.57 53,051.65 146.0K
09:25 53,045.86 53,055.60 53,041.64 53,055.60 220.2K
09:26 53,056.91 53,060.22 53,044.88 53,055.40 77.6K
09:27 53,049.61 53,056.82 53,047.33 53,055.58 135.5K
09:28 53,055.92 53,062.82 53,043.94 53,050.62 124.2K
09:29 53,048.36 53,048.36 53,019.17 53,019.63 292.6K
09:30 53,019.85 53,028.53 53,018.79 53,026.14 101.9K
09:31 53,026.75 53,026.75 52,997.67 52,998.58 495.4K
09:32 52,998.51 53,009.20 52,998.51 53,007.03 163.0K
09:33 53,010.03 53,031.67 53,010.03 53,031.67 83.5K
09:34 53,024.48 53,029.41 53,017.67 53,019.73 228.0K
09:35 53,020.62 53,024.59 53,010.07 53,017.31 89.2K
09:36 53,016.73 53,016.73 53,009.75 53,012.78 274.5K
09:37 53,012.26 53,016.85 53,008.07 53,010.77 772.4K
09:38 53,009.90 53,014.50 52,995.87 52,997.63 197.4K
09:39 53,000.32 53,006.12 52,996.63 53,004.61 206.3K
09:40 53,008.96 53,011.24 53,004.21 53,010.21 98.3K
09:41 53,014.80 53,036.74 53,004.85 53,007.31 90.7K
09:42 53,008.74 53,009.56 52,994.55 52,998.86 235.4K
09:43 52,999.59 52,999.59 52,987.17 52,990.08 177.0K
09:44 52,985.87 52,994.64 52,985.87 52,987.06 183.9K
09:45 52,986.13 53,019.51 52,985.37 53,019.00 87.5K
09:46 53,020.62 53,021.71 53,004.46 53,012.91 101.0K
09:47 53,012.75 53,015.79 53,000.33 53,004.47 72.3K
09:48 53,009.26 53,013.08 53,005.55 53,013.08 72.4K
09:49 53,014.16 53,065.54 53,014.16 53,058.10 244.5K
09:50 53,049.49 53,064.84 53,049.21 53,058.99 142.9K
09:51 53,058.28 53,065.44 53,056.48 53,064.72 229.9K
09:52 53,066.07 53,077.49 53,044.41 53,059.78 223.4K
09:53 53,056.10 53,081.22 53,056.10 53,076.88 146.2K
09:54 53,077.74 53,081.43 53,073.21 53,073.21 203.8K
09:55 53,073.51 53,083.65 53,073.51 53,083.65 244.8K
09:56 53,082.89 53,090.75 53,079.18 53,084.65 101.4K
09:57 53,083.69 53,090.87 53,083.56 53,088.58 63.7K
09:58 53,088.58 53,092.45 53,082.33 53,088.00 88.0K
09:59 53,087.87 53,114.82 53,085.16 53,114.82 139.5K
10:00 53,111.47 53,112.78 53,100.70 53,108.68 132.6K
10:01 53,109.06 53,113.57 53,104.00 53,104.91 2,650.0K
10:02 53,107.23 53,116.53 53,107.23 53,116.25 224.3K
10:03 53,120.63 53,134.88 53,120.60 53,131.36 150.4K
10:04 53,131.28 53,131.31 53,098.82 53,102.98 397.8K
10:05 53,101.55 53,111.98 53,100.29 53,111.58 77.0K
10:06 53,115.49 53,121.59 53,106.18 53,115.29 47.7K
10:07 53,114.18 53,121.31 53,113.48 53,116.16 420.7K
10:08 53,107.33 53,110.94 53,098.57 53,103.32 106.9K
10:09 53,103.50 53,108.59 53,093.93 53,108.59 137.2K
10:10 53,107.55 53,111.52 53,097.24 53,105.50 187.5K
10:11 53,103.99 53,103.99 53,037.08 53,055.62 359.2K
10:12 53,058.10 53,068.76 53,055.06 53,066.18 167.6K
10:13 53,067.07 53,077.40 53,051.03 53,052.50 174.5K
10:14 53,050.32 53,079.26 53,050.32 53,076.74 210.9K
10:15 53,076.11 53,093.52 53,075.96 53,087.73 114.9K
10:16 53,087.31 53,087.31 53,072.85 53,083.35 120.9K
10:17 53,082.25 53,086.67 53,066.02 53,066.23 107.2K
10:18 53,056.64 53,073.05 53,046.85 53,073.05 199.0K
10:19 53,076.93 53,097.66 53,070.50 53,097.66 182.3K
10:20 53,097.66 53,103.57 53,091.57 53,103.50 131.6K
10:21 53,103.42 53,112.34 53,100.43 53,101.85 271.5K
10:22 53,102.99 53,111.40 53,102.99 53,107.38 232.7K
10:23 53,110.20 53,110.20 53,098.33 53,107.32 93.0K
10:24 53,110.02 53,113.06 53,102.81 53,106.14 136.7K
10:25 53,104.61 53,104.61 53,036.29 53,048.20 146.9K
10:26 53,047.81 53,053.66 53,042.75 53,050.32 72.4K
10:27 53,064.29 53,072.52 53,061.27 53,069.44 119.7K
10:28 53,071.35 53,071.35 53,042.16 53,052.28 172.7K
10:29 53,052.93 53,063.75 53,050.00 53,050.00 209.6K
10:30 53,050.65 53,052.01 53,041.69 53,048.88 156.9K
10:31 53,053.12 53,060.95 53,048.60 53,055.01 266.8K
10:32 53,051.98 53,058.40 53,048.12 53,049.06 127.3K
10:33 53,049.25 53,049.80 53,033.88 53,035.20 82.2K
10:34 53,036.35 53,040.90 53,032.93 53,036.15 637.5K
10:35 53,036.78 53,058.42 53,034.64 53,053.11 297.7K
10:36 53,052.74 53,067.49 53,052.74 53,067.31 187.4K
10:37 53,068.98 53,070.50 53,062.22 53,064.18 172.8K
10:38 53,066.99 53,085.10 53,064.37 53,071.30 272.6K
10:39 53,072.33 53,074.82 53,066.88 53,070.20 99.5K
10:40 53,069.40 53,073.06 53,061.13 53,068.04 184.2K
10:41 53,067.68 53,071.81 53,063.92 53,071.81 125.3K
10:42 53,074.40 53,089.15 53,074.40 53,089.15 207.1K
10:43 53,089.50 53,095.56 53,084.32 53,087.99 151.6K
10:44 53,085.27 53,085.27 53,068.70 53,071.90 53.3K
10:45 53,075.31 53,084.74 53,065.48 53,066.12 233.3K
10:46 53,065.34 53,076.39 53,065.34 53,069.87 476.1K
10:47 53,069.40 53,073.86 53,065.52 53,065.52 321.7K
10:48 53,065.52 53,072.95 53,063.97 53,072.15 120.3K
10:49 53,072.99 53,072.99 53,045.16 53,045.16 167.8K
10:50 53,034.43 53,047.09 53,030.66 53,030.66 516.2K
10:51 53,026.98 53,030.10 53,016.46 53,024.30 237.6K
10:52 53,024.30 53,036.32 53,024.30 53,036.32 371.5K
10:53 53,032.77 53,035.29 53,023.06 53,023.06 498.4K
10:54 53,024.88 53,029.42 53,023.12 53,025.94 270.1K
10:55 53,024.97 53,037.72 53,024.97 53,035.45 351.9K
10:56 53,038.44 53,043.83 53,031.31 53,042.96 190.0K
10:57 53,042.79 53,049.36 53,035.16 53,035.16 505.1K
10:58 53,030.37 53,032.19 52,993.12 52,993.75 286.3K
10:59 52,997.18 53,004.41 52,997.11 53,003.81 470.3K
11:00 53,004.56 53,009.31 53,000.49 53,005.48 804.7K
11:01 53,012.91 53,040.58 53,011.39 53,037.31 2,527.4K
11:02 53,034.93 53,047.60 53,034.93 53,035.22 122.5K
11:03 53,032.25 53,036.64 53,015.34 53,015.70 100.6K
11:04 53,017.79 53,027.24 53,017.79 53,024.51 106.1K
11:05 53,027.40 53,028.64 53,018.84 53,021.22 203.6K
11:06 53,027.14 53,027.14 53,020.80 53,026.70 108.5K
11:07 53,027.61 53,029.70 53,023.75 53,029.02 98.1K
11:08 53,030.05 53,061.11 53,028.42 53,050.77 245.1K
11:09 53,052.59 53,053.95 53,040.41 53,040.44 114.9K
11:10 53,040.91 53,045.21 53,024.87 53,024.87 167.6K
11:11 53,022.06 53,027.68 53,020.29 53,025.25 91.4K
11:12 53,026.84 53,036.33 53,026.44 53,036.21 117.7K
11:13 53,036.36 53,038.10 53,030.34 53,032.71 118.4K
11:14 53,032.98 53,042.97 53,031.83 53,037.73 240.5K
11:15 53,034.86 53,042.83 53,034.86 53,041.30 158.5K
11:16 53,041.67 53,055.39 53,040.37 53,055.39 206.3K
11:17 53,054.88 53,056.79 53,045.23 53,045.56 182.4K
11:18 53,042.55 53,058.12 53,041.26 53,050.49 174.4K
11:19 53,045.39 53,047.60 53,037.71 53,039.93 265.1K
11:20 53,043.45 53,051.80 53,033.45 53,051.80 135.4K
11:21 53,052.00 53,052.02 53,038.84 53,040.68 105.3K
11:22 53,041.22 53,046.50 53,033.39 53,037.18 262.6K
11:23 53,035.98 53,046.77 53,035.98 53,046.30 87.9K
11:24 53,046.66 53,049.78 53,041.86 53,041.86 91.1K
11:25 53,043.55 53,044.06 53,019.60 53,024.09 202.7K
11:26 53,023.39 53,025.22 53,020.15 53,020.15 359.8K
11:27 53,021.51 53,021.51 53,011.46 53,013.29 253.0K
11:28 53,013.44 53,015.71 53,008.07 53,008.33 156.7K
11:29 53,006.99 53,006.99 52,993.18 52,995.24 386.1K
11:30 52,995.70 52,995.70 52,978.83 52,979.34 80.7K
11:31 52,978.82 52,988.89 52,978.82 52,984.21 105.5K
11:32 52,978.23 52,985.57 52,975.15 52,983.78 129.0K
11:33 52,983.74 53,006.86 52,982.75 53,000.78 434.0K
11:34 53,004.20 53,004.24 52,992.71 52,994.17 98.2K
11:35 52,994.89 53,001.18 52,991.38 52,993.82 111.1K
11:36 52,993.51 52,996.45 52,987.05 52,988.57 134.5K
11:37 52,990.11 52,993.04 52,974.56 52,981.50 197.2K
11:38 52,979.86 52,979.86 52,973.45 52,979.68 90.5K
11:39 52,980.44 52,995.60 52,980.44 52,988.75 211.4K
11:40 52,989.94 53,006.94 52,988.82 53,006.94 140.5K
11:41 53,013.49 53,015.99 52,998.11 53,002.07 199.5K
11:42 53,003.15 53,003.15 52,990.35 52,992.60 211.6K
11:43 52,993.68 53,006.43 52,988.83 53,006.43 207.0K
11:44 53,003.26 53,012.95 53,000.72 53,006.96 185.9K
11:45 53,007.20 53,022.75 52,998.27 53,021.56 925.9K
11:46 53,018.86 53,021.06 53,005.91 53,005.91 129.7K
11:47 53,006.21 53,019.26 53,006.21 53,014.42 122.0K
11:48 53,012.92 53,014.01 53,000.01 53,010.55 634.6K
11:49 53,007.63 53,007.63 52,983.78 52,991.58 1,141.5K
11:50 52,991.81 52,991.81 52,976.37 52,983.34 237.1K
11:51 52,985.92 52,989.38 52,977.38 52,986.56 204.1K
11:52 52,986.37 52,987.83 52,978.37 52,978.37 165.1K
11:53 52,981.16 52,987.19 52,977.82 52,982.97 802.0K
11:54 52,982.23 52,991.08 52,980.36 52,985.26 105.7K
11:55 52,995.56 53,001.00 52,989.49 53,000.24 151.6K
11:56 53,000.36 53,000.36 52,990.57 52,995.37 172.5K
11:57 52,989.46 52,989.46 52,959.01 52,959.01 233.3K
11:58 52,959.82 52,961.87 52,941.73 52,946.81 184.4K
11:59 52,947.66 52,953.74 52,934.68 52,934.95 94.6K
12:00 52,936.14 52,948.60 52,933.03 52,948.60 256.6K
12:01 52,948.30 52,959.87 52,947.45 52,957.12 143.4K
12:02 52,958.28 52,962.19 52,953.67 52,958.72 217.5K
12:03 52,961.41 52,971.08 52,958.48 52,969.14 93.2K
12:04 52,968.72 52,977.07 52,968.72 52,977.07 108.0K
12:05 52,978.15 52,978.15 52,965.76 52,965.76 112.3K
12:06 52,965.15 52,975.99 52,961.54 52,962.65 223.7K
12:07 52,963.02 52,965.43 52,953.44 52,957.82 184.9K
12:08 52,962.96 52,969.85 52,954.42 52,954.76 175.0K
12:09 52,957.82 52,957.82 52,946.60 52,949.57 248.1K
12:10 52,949.26 52,967.71 52,949.26 52,967.71 211.3K
12:11 52,969.63 52,974.68 52,962.57 52,962.57 139.7K
12:12 52,965.51 52,971.96 52,964.43 52,969.50 119.7K
12:13 52,968.05 52,976.88 52,965.10 52,967.27 204.6K
12:14 52,969.73 52,973.00 52,963.82 52,963.82 270.0K
12:15 52,963.65 52,965.12 52,959.55 52,961.76 104.9K
12:16 52,960.36 52,976.26 52,960.29 52,974.42 253.9K
12:17 52,974.78 52,987.18 52,966.94 52,980.28 175.5K
12:18 52,984.75 52,990.88 52,981.91 52,988.32 100.4K
12:19 52,985.43 52,988.32 52,980.22 52,985.74 104.9K
12:20 52,987.18 52,996.90 52,985.71 52,993.10 95.5K
12:21 52,990.36 52,990.36 52,981.64 52,983.14 162.1K
12:22 52,985.39 52,995.61 52,984.24 52,995.61 126.5K
12:23 52,995.40 53,014.95 52,995.40 53,014.95 112.2K
12:24 53,015.57 53,020.88 53,004.33 53,011.81 690.6K
12:25 52,990.79 53,017.36 52,988.81 53,014.18 430.1K
12:26 53,013.71 53,022.04 53,008.25 53,021.99 171.5K
12:27 53,023.33 53,026.46 53,020.58 53,020.89 295.1K
12:28 53,024.53 53,028.87 53,020.54 53,026.49 121.2K
12:29 53,024.94 53,029.79 53,009.53 53,014.11 802.7K
12:30 53,015.93 53,032.30 53,015.93 53,032.30 421.3K
12:31 53,030.33 53,030.33 53,016.44 53,020.30 378.1K
12:32 53,019.43 53,024.18 53,015.49 53,024.18 240.7K
12:33 53,029.51 53,030.26 53,013.35 53,013.35 659.5K
12:34 53,012.44 53,019.00 53,008.42 53,019.00 263.0K
12:35 53,020.57 53,029.73 53,020.57 53,023.85 235.0K
12:36 53,024.24 53,035.41 53,020.17 53,035.41 211.9K
12:37 53,029.76 53,034.06 53,009.69 53,010.12 271.5K
12:38 53,017.32 53,017.32 52,999.74 52,999.74 125.2K
12:39 53,001.06 53,002.24 52,987.94 52,990.67 1,014.1K
12:40 52,994.78 53,005.36 52,991.70 53,001.00 295.0K
12:41 53,002.77 53,009.65 53,002.77 53,008.09 409.5K
12:42 53,007.55 53,017.70 53,007.55 53,016.14 148.9K
12:43 53,015.63 53,016.74 53,010.80 53,011.00 104.9K
12:44 53,011.36 53,016.39 53,003.87 53,014.32 239.0K
12:45 53,012.23 53,024.31 53,010.73 53,018.55 97.6K
12:46 53,018.36 53,022.06 53,010.68 53,017.25 152.6K
12:47 53,019.32 53,019.32 53,009.23 53,009.23 518.8K
12:48 53,006.95 53,015.51 53,006.02 53,015.51 207.8K
12:49 53,018.23 53,018.23 52,996.77 52,996.77 616.2K
12:50 52,997.04 53,013.03 52,992.43 53,005.54 173.6K
12:51 53,006.14 53,006.14 52,975.91 52,989.38 263.8K
12:52 52,989.46 52,996.00 52,987.72 52,991.12 209.0K
12:53 52,991.27 52,991.27 52,981.58 52,988.63 148.1K
12:54 52,985.08 52,994.46 52,985.08 52,990.25 126.8K
12:55 52,990.55 53,008.43 52,989.23 52,997.32 210.2K
12:56 52,997.03 52,997.17 52,984.29 52,986.63 137.7K
12:57 52,987.09 52,988.11 52,965.52 52,965.52 371.2K
12:58 52,965.28 52,968.55 52,958.07 52,958.07 286.5K
12:59 52,957.15 52,961.85 52,950.69 52,954.63 438.9K
13:00 52,949.92 52,958.48 52,946.92 52,958.48 116.5K
13:01 52,958.69 52,967.58 52,956.97 52,964.17 165.5K
13:02 52,963.63 52,972.14 52,962.02 52,962.02 243.6K
13:03 52,961.27 52,977.03 52,961.27 52,974.75 313.1K
13:04 52,972.57 52,972.57 52,951.17 52,953.79 177.1K
13:05 52,947.66 52,971.38 52,944.18 52,970.54 191.9K
13:06 52,966.59 52,967.87 52,953.41 52,957.85 684.1K
13:07 52,964.10 52,970.63 52,954.60 52,955.82 1,091.4K
13:08 52,960.62 52,972.60 52,960.46 52,964.55 912.9K
13:09 52,965.31 52,965.31 52,951.51 52,957.71 190.7K
13:10 52,958.87 52,991.72 52,958.87 52,991.44 236.7K
13:11 52,994.39 52,994.39 52,982.87 52,986.04 175.2K
13:12 52,986.11 53,001.99 52,983.47 53,001.99 147.8K
13:13 53,005.46 53,021.77 53,002.02 53,016.14 178.0K
13:14 53,016.24 53,020.53 53,009.83 53,020.53 176.9K
13:15 53,026.73 53,030.95 53,016.32 53,022.38 226.3K
13:16 53,023.88 53,029.52 53,020.82 53,026.54 272.1K
13:17 53,023.71 53,026.33 53,019.74 53,021.46 337.5K
13:18 53,014.59 53,032.47 53,014.59 53,019.75 220.4K
13:19 53,018.01 53,032.94 53,017.96 53,028.06 686.5K
13:20 53,027.74 53,035.53 53,025.47 53,030.10 252.0K
13:21 53,026.25 53,037.36 52,994.61 53,010.26 351.0K
13:22 53,013.62 53,027.94 53,013.62 53,014.56 234.7K
13:23 53,021.16 53,033.59 53,014.39 53,033.59 312.2K
13:24 53,035.86 53,039.35 53,031.67 53,038.47 1,209.2K
13:25 53,040.97 53,041.80 53,033.69 53,036.13 301.2K
13:26 53,035.05 53,035.64 53,025.62 53,026.13 432.6K
13:27 53,025.10 53,032.02 53,022.51 53,030.17 232.2K
13:28 53,030.16 53,031.55 53,026.24 53,030.46 354.5K
13:29 53,029.85 53,032.37 53,023.33 53,030.95 513.4K
13:30 53,030.03 53,035.82 53,027.67 53,031.27 799.4K
13:31 53,031.20 53,039.40 53,026.90 53,031.75 233.7K
13:32 53,034.67 53,034.67 53,020.84 53,020.84 281.5K
13:33 53,020.70 53,020.70 53,000.43 53,000.43 836.2K
13:34 53,004.12 53,016.84 53,004.12 53,016.32 297.4K
13:35 53,015.85 53,015.85 53,002.08 53,002.08 535.5K
13:36 53,001.41 53,001.41 52,964.55 52,971.12 474.4K
13:37 52,972.62 52,981.84 52,971.05 52,979.44 284.7K
13:38 52,980.01 52,997.62 52,978.66 52,997.62 485.6K
13:39 52,996.23 52,999.49 52,988.39 52,988.63 284.8K
13:40 52,989.29 53,046.71 52,988.45 53,042.25 1,073.4K
13:41 53,057.91 53,079.57 53,054.11 53,072.05 1,513.2K
13:42 53,077.65 53,087.44 53,069.16 53,087.44 1,190.5K
13:43 53,083.99 53,090.30 53,068.61 53,080.85 1,057.0K
13:44 53,085.31 53,103.96 53,084.29 53,094.79 1,202.8K
13:45 53,094.66 53,096.70 53,083.66 53,090.45 1,067.4K
13:46 53,091.14 53,092.37 53,075.95 53,083.78 5,273.0K
13:47 53,095.44 53,133.62 53,090.85 53,130.58 1,426.4K
13:48 53,130.88 53,139.99 53,119.30 53,121.27 1,682.3K
13:49 53,131.13 53,150.58 53,123.76 53,149.66 1,299.1K
13:50 53,147.06 53,158.26 53,125.77 53,125.77 1,502.7K
13:51 53,129.53 53,143.53 53,122.64 53,122.64 1,136.0K
13:52 53,126.34 53,130.66 53,108.41 53,108.41 1,304.3K
13:53 53,113.02 53,126.52 53,111.34 53,115.89 1,289.1K
13:54 53,117.38 53,122.89 53,096.79 53,109.65 1,136.9K
13:55 53,120.46 53,134.36 53,120.46 53,121.65 1,167.2K
13:56 53,121.64 53,127.85 53,106.90 53,116.41 1,279.9K
13:57 53,115.17 53,115.66 53,084.36 53,084.36 1,580.4K
13:58 53,084.81 53,108.93 53,081.94 53,107.67 1,679.7K
13:59 53,102.38 53,131.38 53,082.50 53,113.75 2,094.8K
14:00 53,111.35 53,111.35 53,111.35 53,111.35 72,806.5K
14:01 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:02 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:03 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:04 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:05 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:06 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:07 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:08 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:09 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:10 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:11 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:12 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:13 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:14 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:15 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:16 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:17 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:18 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:19 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:20 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:21 53,111.35 53,111.35 53,111.35 53,111.35 0.0K
14:22 53,111.35 53,111.35 53,100.83 53,100.83 0.0K
14:23 53,100.83 53,100.83 53,100.83 53,100.83 0.0K
14:24 53,100.83 53,100.83 53,100.83 53,100.83 0.0K
14:25 53,100.83 53,100.83 53,100.83 53,100.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available