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 52,670.06 52,895.21 52,670.06 52,895.21 375.7K
07:31 52,898.50 52,902.12 52,819.10 52,819.53 70.2K
07:32 52,823.25 52,874.93 52,806.52 52,808.78 82.8K
07:33 52,806.60 52,873.68 52,806.60 52,873.68 93.0K
07:34 52,874.74 52,874.74 52,829.57 52,836.45 177.7K
07:35 52,834.02 53,033.25 52,834.02 53,033.25 91.8K
07:36 53,042.23 53,065.70 53,035.27 53,045.53 294.9K
07:37 53,045.34 53,060.41 52,999.53 52,999.53 484.2K
07:38 52,999.53 53,001.84 52,967.44 52,973.09 72.4K
07:39 52,972.93 52,974.18 52,918.80 52,921.24 28.4K
07:40 52,912.26 52,918.33 52,891.29 52,905.60 212.2K
07:41 52,900.90 52,924.92 52,900.90 52,907.70 43.8K
07:42 52,916.99 52,917.46 52,882.89 52,896.79 23.0K
07:43 52,899.84 52,927.43 52,891.78 52,903.08 87.8K
07:44 52,926.18 52,938.91 52,901.43 52,922.80 27.8K
07:45 52,936.56 53,005.56 52,899.71 53,005.56 259.4K
07:46 53,001.85 53,010.64 52,987.98 53,010.64 53.6K
07:47 53,013.38 53,058.87 53,013.38 53,018.23 224.2K
07:48 53,020.02 53,022.16 53,005.05 53,022.16 43.3K
07:49 53,017.61 53,028.24 53,012.13 53,014.33 39.0K
07:50 53,001.50 53,058.77 52,988.32 53,046.44 211.9K
07:51 53,035.80 53,035.80 52,997.67 53,005.44 76.3K
07:52 53,000.13 53,000.13 52,962.28 52,963.55 244.6K
07:53 52,966.71 52,986.53 52,955.76 52,986.53 276.2K
07:54 52,993.60 53,010.02 52,982.42 53,010.02 201.9K
07:55 53,008.29 53,008.29 52,973.96 52,973.96 280.1K
07:56 52,980.41 53,008.28 52,977.61 52,977.61 80.1K
07:57 52,976.92 53,058.98 52,976.36 53,053.28 195.1K
07:58 53,038.76 53,085.24 53,038.76 53,085.24 35.4K
07:59 53,068.34 53,092.12 53,068.34 53,070.11 190.9K
08:00 53,072.27 53,072.27 53,040.47 53,044.97 186.8K
08:01 53,042.82 53,095.07 53,031.58 53,040.61 212.7K
08:02 53,037.98 53,037.98 53,005.14 53,016.80 27.4K
08:03 53,019.02 53,032.53 53,013.11 53,016.42 154.9K
08:04 53,016.01 53,055.77 53,009.12 53,055.31 281.6K
08:05 53,050.29 53,096.22 53,050.29 53,071.63 224.6K
08:06 53,071.73 53,094.62 53,062.57 53,071.98 144.8K
08:07 53,068.14 53,103.56 53,063.42 53,074.08 1,115.8K
08:08 53,073.42 53,102.70 53,067.74 53,094.46 80.4K
08:09 53,093.05 53,099.61 53,076.18 53,080.09 78.2K
08:10 53,080.09 53,088.18 53,046.70 53,046.70 260.6K
08:11 53,048.99 53,083.92 53,048.99 53,075.69 111.6K
08:12 53,077.16 53,142.78 53,077.16 53,142.78 93.3K
08:13 53,141.26 53,209.95 53,141.26 53,209.95 233.3K
08:14 53,207.93 53,209.08 53,161.42 53,164.26 72.4K
08:15 53,175.40 53,201.82 53,173.98 53,197.63 202.7K
08:16 53,198.90 53,204.47 53,156.03 53,164.71 424.5K
08:17 53,165.38 53,205.14 53,146.30 53,193.60 215.1K
08:18 53,194.64 53,194.64 53,155.87 53,190.40 88.5K
08:19 53,186.70 53,212.28 53,175.23 53,208.03 186.6K
08:20 53,208.81 53,241.06 53,208.81 53,236.59 198.9K
08:21 53,237.40 53,237.40 53,181.60 53,181.60 217.4K
08:22 53,180.60 53,187.89 53,170.37 53,178.15 260.6K
08:23 53,177.95 53,198.67 53,164.91 53,188.00 282.7K
08:24 53,177.79 53,197.91 53,177.34 53,193.67 90.9K
08:25 53,188.45 53,224.26 53,185.27 53,215.16 297.5K
08:26 53,219.42 53,250.65 53,215.70 53,244.25 461.3K
08:27 53,242.75 53,246.23 53,201.22 53,208.76 233.2K
08:28 53,208.62 53,235.68 53,205.02 53,235.68 1,767.7K
08:29 53,222.52 53,227.57 53,208.93 53,213.34 99.0K
08:30 53,214.39 53,215.41 53,159.16 53,164.79 324.7K
08:31 53,165.87 53,208.88 53,165.87 53,166.96 366.6K
08:32 53,171.61 53,179.85 53,168.43 53,175.87 195.2K
08:33 53,182.50 53,188.87 53,159.37 53,159.37 384.7K
08:34 53,164.91 53,213.96 53,164.91 53,213.96 226.0K
08:35 53,214.28 53,214.28 53,164.10 53,164.10 297.6K
08:36 53,166.56 53,202.27 53,166.56 53,202.27 613.6K
08:37 53,203.26 53,211.19 53,184.98 53,187.99 161.7K
08:38 53,190.95 53,202.99 53,180.22 53,202.52 151.7K
08:39 53,206.06 53,218.57 53,185.25 53,187.13 655.7K
08:40 53,188.54 53,197.11 53,172.11 53,191.62 140.1K
08:41 53,193.98 53,194.46 53,175.16 53,175.16 158.3K
08:42 53,174.29 53,178.28 53,142.83 53,142.83 232.0K
08:43 53,145.02 53,149.49 53,134.23 53,143.85 306.8K
08:44 53,146.52 53,154.94 53,140.97 53,150.32 191.9K
08:45 53,150.57 53,158.71 53,140.36 53,140.36 166.9K
08:46 53,145.55 53,145.55 53,128.80 53,134.13 5,185.3K
08:47 53,133.80 53,134.71 53,111.90 53,118.66 108.4K
08:48 53,120.39 53,144.92 53,115.73 53,141.87 288.4K
08:49 53,156.99 53,166.32 53,152.02 53,166.32 183.0K
08:50 53,170.42 53,204.34 53,170.42 53,204.34 243.7K
08:51 53,201.06 53,201.06 53,190.62 53,196.04 140.1K
08:52 53,198.90 53,198.90 53,175.34 53,175.34 636.1K
08:53 53,176.42 53,209.12 53,176.42 53,209.12 150.6K
08:54 53,214.51 53,262.76 53,214.51 53,259.68 794.3K
08:55 53,250.18 53,250.18 53,190.58 53,212.01 136.0K
08:56 53,210.37 53,238.43 53,207.90 53,236.75 243.1K
08:57 53,242.18 53,242.18 53,222.39 53,232.60 157.7K
08:58 53,233.19 53,238.89 53,202.16 53,207.91 279.1K
08:59 53,206.60 53,208.77 53,195.93 53,199.48 309.7K
09:00 53,197.59 53,206.45 53,197.59 53,199.52 98.4K
09:01 53,199.39 53,213.04 53,177.98 53,213.04 983.1K
09:02 53,217.12 53,240.11 53,214.35 53,239.94 1,443.1K
09:03 53,240.64 53,243.84 53,231.33 53,239.51 192.9K
09:04 53,234.14 53,237.27 53,225.18 53,230.61 86.0K
09:05 53,230.16 53,251.15 53,230.16 53,250.24 305.6K
09:06 53,249.20 53,264.58 53,245.04 53,264.29 270.8K
09:07 53,263.42 53,270.76 53,254.00 53,266.65 285.3K
09:08 53,272.82 53,282.48 53,261.90 53,261.90 279.5K
09:09 53,256.43 53,263.27 53,249.59 53,249.59 151.5K
09:10 53,251.62 53,256.34 53,235.28 53,240.22 363.4K
09:11 53,244.58 53,249.50 53,220.59 53,234.57 181.4K
09:12 53,224.33 53,229.22 53,207.85 53,209.88 15,189.1K
09:13 53,210.84 53,214.17 53,163.76 53,163.76 360.1K
09:14 53,179.57 53,209.89 53,174.72 53,196.37 487.9K
09:15 53,195.04 53,225.55 53,193.55 53,216.31 120.2K
09:16 53,219.42 53,220.98 53,209.33 53,211.06 168.8K
09:17 53,209.48 53,237.50 53,209.48 53,225.89 417.6K
09:18 53,232.33 53,234.46 53,205.17 53,211.84 639.5K
09:19 53,212.12 53,228.24 53,197.32 53,228.24 108.3K
09:20 53,225.63 53,235.70 53,222.74 53,226.02 256.3K
09:21 53,240.65 53,240.65 53,221.11 53,237.95 192.2K
09:22 53,243.06 53,243.06 53,221.26 53,229.48 216.6K
09:23 53,228.28 53,232.64 53,214.32 53,220.39 203.8K
09:24 53,219.46 53,250.35 53,213.75 53,250.10 205.0K
09:25 53,249.20 53,259.99 53,236.99 53,236.99 106.9K
09:26 53,235.71 53,246.06 53,224.58 53,246.06 466.4K
09:27 53,241.11 53,245.58 53,216.19 53,224.95 199.3K
09:28 53,219.87 53,236.01 53,217.79 53,228.83 1,142.6K
09:29 53,232.49 53,239.30 53,207.61 53,207.61 437.0K
09:30 53,207.01 53,234.90 53,207.01 53,227.68 159.9K
09:31 53,227.98 53,232.09 53,223.06 53,232.09 148.8K
09:32 53,229.74 53,231.90 53,218.33 53,221.05 104.3K
09:33 53,221.05 53,232.73 53,217.16 53,228.94 96.3K
09:34 53,228.63 53,233.89 53,195.70 53,195.70 364.3K
09:35 53,200.59 53,247.10 53,200.37 53,239.55 759.3K
09:36 53,241.70 53,241.70 53,220.41 53,221.11 137.7K
09:37 53,216.21 53,222.47 53,201.31 53,201.31 215.8K
09:38 53,191.13 53,212.04 53,176.04 53,201.85 386.8K
09:39 53,206.34 53,206.34 53,175.91 53,179.30 612.1K
09:40 53,175.94 53,178.59 53,144.67 53,151.46 225.8K
09:41 53,150.67 53,150.90 53,126.30 53,127.80 448.3K
09:42 53,125.40 53,213.59 53,125.32 53,208.32 275.2K
09:43 53,205.12 53,205.12 53,184.05 53,184.05 170.1K
09:44 53,185.34 53,192.06 53,181.26 53,188.08 217.0K
09:45 53,189.83 53,189.83 53,165.53 53,167.90 302.6K
09:46 53,166.98 53,168.80 53,132.08 53,138.85 419.5K
09:47 53,138.99 53,150.62 53,133.05 53,137.26 182.7K
09:48 53,138.56 53,141.21 53,103.20 53,103.20 533.7K
09:49 53,102.40 53,104.21 53,064.94 53,087.20 556.2K
09:50 53,089.13 53,109.02 53,082.12 53,106.03 219.3K
09:51 53,112.41 53,112.41 53,091.26 53,091.26 416.8K
09:52 53,096.24 53,097.70 53,075.30 53,075.46 142.9K
09:53 53,063.02 53,081.16 53,052.40 53,080.59 96.7K
09:54 53,075.38 53,075.38 53,058.05 53,063.05 310.1K
09:55 53,060.25 53,066.86 53,040.77 53,055.69 185.6K
09:56 53,054.33 53,061.37 53,037.15 53,037.15 755.1K
09:57 53,037.93 53,037.93 52,982.70 52,982.70 457.7K
09:58 52,983.44 52,983.44 52,968.76 52,977.11 577.3K
09:59 52,976.99 53,017.33 52,972.65 52,978.54 512.0K
10:00 52,963.03 52,973.11 52,960.98 52,963.59 3,089.0K
10:01 52,963.60 52,972.95 52,939.54 52,944.59 474.6K
10:02 52,944.79 52,944.79 52,902.73 52,905.42 101.4K
10:03 52,909.99 52,920.91 52,907.09 52,909.57 168.5K
10:04 52,920.17 52,926.43 52,906.38 52,906.81 143.6K
10:05 52,908.75 52,909.64 52,897.07 52,900.98 137.1K
10:06 52,903.12 52,910.31 52,852.26 52,854.11 259.3K
10:07 52,856.51 52,874.41 52,838.73 52,874.41 1,362.3K
10:08 52,874.29 52,928.58 52,874.29 52,916.17 3,511.5K
10:09 52,917.59 52,918.08 52,900.48 52,913.35 115.8K
10:10 52,914.53 52,921.63 52,896.46 52,903.34 248.8K
10:11 52,901.42 52,924.52 52,887.61 52,903.90 245.4K
10:12 52,902.37 52,931.19 52,898.56 52,929.17 495.7K
10:13 52,929.10 52,972.75 52,925.36 52,961.90 378.9K
10:14 52,961.18 52,963.78 52,942.67 52,942.67 115.9K
10:15 52,936.99 52,936.99 52,915.31 52,929.49 209.5K
10:16 52,928.05 52,929.77 52,911.20 52,914.67 136.0K
10:17 52,914.48 52,935.29 52,914.48 52,927.78 134.7K
10:18 52,928.54 52,932.37 52,919.81 52,929.70 392.5K
10:19 52,923.76 52,926.22 52,906.77 52,914.33 332.7K
10:20 52,920.70 52,927.77 52,903.70 52,924.07 400.0K
10:21 52,925.80 52,925.80 52,891.72 52,916.67 305.9K
10:22 52,917.20 52,939.19 52,915.01 52,939.19 662.3K
10:23 52,945.14 52,969.67 52,940.00 52,949.45 191.4K
10:24 52,948.32 52,953.01 52,879.07 52,909.70 512.9K
10:25 52,905.49 52,937.22 52,900.94 52,904.34 332.1K
10:26 52,905.37 52,905.37 52,874.46 52,889.47 228.1K
10:27 52,891.55 52,906.17 52,884.66 52,897.50 156.2K
10:28 52,898.93 52,898.93 52,888.16 52,894.77 325.4K
10:29 52,894.89 52,897.11 52,886.13 52,888.83 142.1K
10:30 52,891.57 52,893.89 52,847.48 52,851.95 258.6K
10:31 52,876.02 52,879.72 52,857.35 52,867.37 243.4K
10:32 52,870.42 52,881.20 52,859.38 52,872.23 218.7K
10:33 52,872.01 52,872.01 52,846.55 52,847.92 531.4K
10:34 52,843.54 52,881.70 52,834.83 52,881.70 822.5K
10:35 52,884.78 52,884.78 52,863.82 52,868.23 167.5K
10:36 52,867.07 52,867.07 52,851.71 52,851.71 238.5K
10:37 52,853.15 52,856.20 52,827.38 52,827.38 304.8K
10:38 52,829.10 52,834.70 52,822.38 52,825.82 175.7K
10:39 52,825.50 52,866.57 52,825.50 52,844.09 978.7K
10:40 52,846.10 52,854.34 52,830.57 52,850.64 200.3K
10:41 52,850.07 52,852.49 52,837.56 52,848.16 321.0K
10:42 52,849.48 52,870.75 52,849.48 52,864.28 539.8K
10:43 52,864.57 52,891.22 52,858.13 52,861.70 428.0K
10:44 52,862.17 52,868.07 52,832.97 52,855.11 233.2K
10:45 52,866.62 52,866.62 52,848.64 52,862.70 341.5K
10:46 52,863.45 52,895.50 52,863.45 52,888.59 167.0K
10:47 52,891.64 52,894.02 52,871.21 52,883.16 122.1K
10:48 52,882.97 52,891.06 52,874.36 52,874.36 77.3K
10:49 52,877.48 52,878.10 52,861.21 52,876.84 691.3K
10:50 52,880.78 52,890.41 52,872.64 52,889.28 509.7K
10:51 52,894.72 52,905.30 52,890.56 52,893.37 119.9K
10:52 52,890.54 52,901.04 52,888.00 52,899.62 73.4K
10:53 52,898.29 52,905.68 52,886.13 52,886.13 133.4K
10:54 52,888.33 52,899.52 52,888.22 52,892.62 106.0K
10:55 52,897.77 52,916.48 52,897.77 52,916.44 412.7K
10:56 52,918.49 52,944.23 52,918.49 52,941.75 161.9K
10:57 52,939.77 52,952.76 52,939.77 52,942.38 107.9K
10:58 52,942.34 52,952.39 52,939.84 52,948.16 97.0K
10:59 52,957.78 52,962.09 52,952.60 52,956.42 95.6K
11:00 52,955.32 52,980.29 52,955.32 52,976.25 89.5K
11:01 52,973.40 52,986.00 52,961.60 52,963.48 114.2K
11:02 52,965.91 52,975.40 52,958.29 52,958.29 264.9K
11:03 52,953.78 52,955.09 52,943.69 52,943.69 159.8K
11:04 52,943.80 52,957.22 52,914.57 52,929.94 212.6K
11:05 52,930.42 52,932.29 52,891.83 52,892.73 106.3K
11:06 52,896.29 52,937.72 52,896.29 52,932.89 669.4K
11:07 52,931.02 52,931.94 52,918.50 52,922.65 66.0K
11:08 52,922.54 52,924.84 52,906.57 52,906.57 123.9K
11:09 52,908.74 52,909.83 52,898.43 52,904.83 107.0K
11:10 52,907.71 52,910.66 52,904.48 52,906.47 280.1K
11:11 52,911.30 52,912.53 52,897.12 52,904.50 353.1K
11:12 52,906.03 52,911.94 52,901.43 52,906.72 141.5K
11:13 52,905.50 52,911.58 52,894.60 52,897.54 156.2K
11:14 52,895.51 52,897.78 52,878.18 52,879.23 226.9K
11:15 52,880.21 52,891.78 52,880.21 52,880.98 89.2K
11:16 52,878.66 52,878.66 52,862.26 52,868.25 163.7K
11:17 52,867.83 52,879.00 52,862.92 52,878.44 237.5K
11:18 52,878.58 52,878.86 52,825.89 52,825.89 453.5K
11:19 52,824.50 52,865.71 52,820.19 52,849.93 111.4K
11:20 52,850.36 52,871.90 52,848.09 52,871.90 76.3K
11:21 52,862.51 52,862.95 52,854.12 52,854.12 120.1K
11:22 52,852.59 52,856.58 52,848.07 52,850.76 126.5K
11:23 52,851.22 52,856.12 52,843.10 52,845.21 135.3K
11:24 52,853.09 52,895.06 52,850.66 52,895.06 226.6K
11:25 52,886.16 52,893.26 52,882.22 52,886.73 115.0K
11:26 52,882.29 52,885.04 52,873.47 52,874.55 84.6K
11:27 52,872.06 52,877.11 52,855.50 52,856.85 181.3K
11:28 52,854.38 52,873.93 52,848.93 52,863.05 160.3K
11:29 52,862.29 52,867.62 52,852.13 52,867.62 145.0K
11:30 52,868.61 52,885.39 52,861.05 52,885.39 158.1K
11:31 52,885.13 52,889.99 52,878.71 52,887.88 159.1K
11:32 52,887.28 52,890.82 52,872.44 52,875.98 152.2K
11:33 52,874.26 52,899.41 52,872.06 52,899.41 121.7K
11:34 52,894.02 52,899.24 52,887.99 52,889.06 78.3K
11:35 52,891.78 52,894.49 52,884.23 52,894.49 126.4K
11:36 52,891.78 52,903.05 52,890.96 52,892.13 137.4K
11:37 52,891.68 52,899.51 52,882.09 52,882.09 157.9K
11:38 52,881.31 52,904.27 52,877.61 52,904.27 184.9K
11:39 52,904.79 52,919.66 52,901.54 52,905.48 78.6K
11:40 52,902.13 52,925.29 52,898.71 52,921.01 128.5K
11:41 52,923.84 52,923.84 52,904.83 52,916.31 230.7K
11:42 52,920.73 52,941.05 52,918.82 52,934.17 159.6K
11:43 52,928.80 52,938.55 52,927.88 52,934.06 112.7K
11:44 52,932.25 52,978.02 52,932.13 52,978.02 316.8K
11:45 52,987.22 53,019.42 52,987.22 52,989.42 122.6K
11:46 52,991.30 52,991.30 52,966.65 52,971.56 152.3K
11:47 52,966.46 52,966.46 52,953.32 52,959.07 213.4K
11:48 52,959.88 52,963.49 52,932.88 52,932.88 182.8K
11:49 52,933.32 52,956.90 52,933.32 52,956.90 126.9K
11:50 52,974.83 52,979.67 52,961.87 52,961.87 180.7K
11:51 52,962.64 52,964.67 52,949.70 52,950.09 93.0K
11:52 52,952.55 52,983.61 52,952.55 52,983.61 147.7K
11:53 52,978.48 52,983.48 52,966.91 52,970.85 88.1K
11:54 52,964.89 52,964.89 52,920.79 52,922.59 114.9K
11:55 52,922.79 52,932.98 52,920.34 52,932.98 497.5K
11:56 52,931.88 52,976.77 52,931.88 52,975.39 585.0K
11:57 52,970.56 52,979.19 52,961.37 52,969.97 149.3K
11:58 52,968.19 52,977.61 52,965.81 52,965.81 229.4K
11:59 52,963.47 52,971.95 52,956.41 52,966.94 147.3K
12:00 52,966.75 52,978.81 52,966.75 52,976.66 224.0K
12:01 52,971.55 52,973.00 52,965.11 52,966.14 139.3K
12:02 52,967.71 52,970.81 52,956.74 52,959.21 153.7K
12:03 52,957.70 52,957.70 52,942.25 52,952.97 107.0K
12:04 52,952.65 52,952.65 52,942.91 52,947.94 196.6K
12:05 52,946.25 52,952.95 52,945.13 52,952.90 206.0K
12:06 52,952.96 52,959.50 52,945.39 52,945.39 264.9K
12:07 52,944.74 52,965.78 52,942.04 52,965.78 169.5K
12:08 52,967.82 52,979.40 52,964.31 52,976.33 143.2K
12:09 52,979.48 52,982.76 52,971.10 52,980.24 225.7K
12:10 52,980.54 52,983.54 52,972.39 52,975.08 103.5K
12:11 52,975.49 52,983.58 52,968.65 52,968.69 153.6K
12:12 52,968.77 52,980.76 52,964.97 52,971.80 87.7K
12:13 52,975.68 52,983.76 52,969.43 52,976.74 183.3K
12:14 52,974.25 52,982.53 52,971.57 52,976.70 319.1K
12:15 52,978.70 52,982.29 52,973.55 52,981.79 161.4K
12:16 52,980.02 52,983.83 52,972.95 52,974.22 207.7K
12:17 52,974.49 52,974.60 52,970.58 52,971.41 169.0K
12:18 52,971.45 52,976.48 52,970.12 52,973.17 2,847.1K
12:19 52,977.34 52,982.59 52,975.68 52,980.93 176.3K
12:20 52,981.82 52,982.39 52,973.89 52,978.99 138.9K
12:21 52,980.38 52,984.41 52,974.51 52,974.51 191.3K
12:22 52,974.17 52,976.83 52,968.30 52,970.69 95.1K
12:23 52,972.08 52,972.17 52,963.18 52,963.62 663.2K
12:24 52,962.24 52,972.61 52,957.40 52,965.57 1,364.8K
12:25 52,967.20 52,969.57 52,959.38 52,963.71 320.5K
12:26 52,964.91 52,969.84 52,963.29 52,968.28 91.2K
12:27 52,964.37 52,973.77 52,957.72 52,971.82 67.4K
12:28 52,971.65 52,971.65 52,949.39 52,952.76 262.1K
12:29 52,952.53 52,960.16 52,951.87 52,953.84 201.3K
12:30 52,953.77 52,955.00 52,924.57 52,928.85 182.2K
12:31 52,925.76 52,927.48 52,917.32 52,922.45 221.5K
12:32 52,916.79 52,918.10 52,888.40 52,888.40 286.7K
12:33 52,880.88 52,904.86 52,880.88 52,904.86 183.8K
12:34 52,901.95 52,901.95 52,881.43 52,892.69 2,379.8K
12:35 52,894.51 52,894.71 52,885.29 52,892.00 106.2K
12:36 52,897.44 52,918.71 52,897.19 52,914.36 246.4K
12:37 52,915.15 52,927.26 52,913.67 52,921.29 274.4K
12:38 52,921.27 52,921.27 52,907.27 52,912.15 1,732.1K
12:39 52,906.10 52,955.38 52,906.10 52,955.38 458.6K
12:40 52,958.82 52,958.82 52,940.89 52,940.89 152.7K
12:41 52,943.33 52,953.64 52,940.59 52,941.05 138.2K
12:42 52,940.06 52,946.19 52,936.30 52,940.89 95.0K
12:43 52,941.26 52,946.77 52,927.69 52,936.19 162.9K
12:44 52,940.20 52,950.06 52,935.97 52,950.06 488.0K
12:45 52,956.29 52,958.71 52,949.81 52,956.17 233.4K
12:46 52,950.94 52,972.32 52,950.76 52,969.46 149.3K
12:47 52,967.88 52,985.75 52,959.04 52,971.96 168.4K
12:48 52,986.86 52,990.27 52,977.34 52,978.78 153.9K
12:49 52,980.40 52,980.40 52,950.96 52,960.62 163.5K
12:50 52,960.12 52,961.72 52,946.59 52,961.37 151.4K
12:51 52,951.72 52,957.31 52,947.32 52,951.66 166.5K
12:52 52,947.12 52,977.84 52,946.05 52,971.59 219.3K
12:53 52,971.03 52,982.13 52,969.31 52,981.58 165.0K
12:54 52,978.78 52,982.44 52,971.60 52,975.95 146.1K
12:55 52,977.82 52,980.68 52,973.60 52,980.68 123.3K
12:56 52,977.96 52,986.12 52,961.96 52,963.85 248.2K
12:57 52,965.28 52,974.52 52,957.91 52,974.52 152.8K
12:58 52,971.70 52,974.97 52,963.34 52,965.77 144.8K
12:59 52,963.44 52,975.16 52,963.44 52,971.99 115.2K
13:00 52,975.80 52,999.61 52,972.05 52,993.75 2,309.9K
13:01 52,990.66 53,010.62 52,990.66 53,001.12 117.8K
13:02 53,001.94 53,010.83 52,996.66 52,996.66 343.1K
13:03 53,004.75 53,014.51 52,996.47 53,008.13 227.7K
13:04 53,000.75 53,014.86 52,995.51 53,004.01 143.8K
13:05 53,003.92 53,003.92 52,984.21 52,991.60 204.0K
13:06 52,988.73 52,993.69 52,983.37 52,987.53 159.2K
13:07 52,985.48 53,022.00 52,985.48 53,020.52 169.9K
13:08 53,017.73 53,036.92 53,014.60 53,030.02 1,005.2K
13:09 53,031.40 53,047.04 53,031.40 53,047.04 248.4K
13:10 53,043.53 53,051.84 53,033.39 53,033.39 324.9K
13:11 53,028.46 53,033.68 53,023.27 53,030.87 245.0K
13:12 53,039.11 53,072.58 53,039.11 53,072.40 261.7K
13:13 53,078.63 53,092.86 53,077.41 53,084.41 298.5K
13:14 53,089.90 53,093.25 53,064.94 53,067.34 324.4K
13:15 53,073.10 53,115.95 53,072.24 53,100.45 324.8K
13:16 53,099.93 53,099.93 53,064.90 53,064.90 319.1K
13:17 53,064.43 53,086.94 53,064.43 53,069.15 197.1K
13:18 53,072.72 53,073.03 53,051.52 53,070.93 336.0K
13:19 53,071.88 53,078.60 53,060.56 53,063.41 358.5K
13:20 53,060.34 53,070.22 53,058.78 53,069.79 299.7K
13:21 53,071.11 53,108.66 53,066.94 53,105.05 353.2K
13:22 53,105.22 53,121.25 53,101.82 53,113.43 310.0K
13:23 53,113.87 53,145.85 53,107.52 53,140.75 299.1K
13:24 53,140.53 53,145.71 53,132.75 53,143.60 336.6K
13:25 53,143.54 53,144.98 53,123.32 53,123.32 302.0K
13:26 53,120.30 53,120.30 53,104.31 53,104.34 169.5K
13:27 53,102.46 53,153.52 53,094.99 53,153.52 436.9K
13:28 53,153.05 53,153.49 53,135.59 53,141.48 228.8K
13:29 53,147.00 53,152.11 53,121.92 53,136.79 262.8K
13:30 53,159.90 53,177.44 53,159.90 53,169.33 316.7K
13:31 53,168.09 53,171.76 53,158.38 53,160.96 155.2K
13:32 53,163.99 53,173.27 53,159.75 53,170.78 395.0K
13:33 53,165.96 53,165.96 53,149.67 53,155.29 209.1K
13:34 53,155.41 53,178.93 53,149.95 53,177.76 1,303.4K
13:35 53,178.70 53,186.39 53,165.57 53,178.39 810.7K
13:36 53,180.30 53,187.15 53,148.65 53,148.65 381.9K
13:37 53,149.31 53,149.31 53,133.18 53,137.55 391.9K
13:38 53,136.71 53,170.79 53,131.52 53,155.46 429.2K
13:39 53,153.92 53,167.38 53,150.57 53,167.38 871.7K
13:40 53,172.29 53,172.29 53,156.41 53,156.52 1,313.2K
13:41 53,149.91 53,159.02 53,140.01 53,152.27 1,044.8K
13:42 53,157.60 53,204.84 53,157.60 53,204.84 895.8K
13:43 53,203.94 53,207.09 53,175.72 53,194.31 1,032.2K
13:44 53,210.91 53,223.53 53,198.08 53,202.59 1,104.5K
13:45 53,202.46 53,216.14 53,178.68 53,216.14 1,377.9K
13:46 53,217.25 53,263.05 53,214.79 53,258.88 1,071.3K
13:47 53,253.52 53,259.95 53,225.41 53,236.00 762.9K
13:48 53,226.62 53,237.82 53,194.95 53,204.21 1,070.3K
13:49 53,209.74 53,217.63 53,194.88 53,216.25 1,037.8K
13:50 53,218.47 53,225.06 53,205.35 53,224.53 1,020.0K
13:51 53,224.98 53,225.13 53,209.26 53,213.02 1,321.3K
13:52 53,212.63 53,227.06 53,185.52 53,207.45 1,750.0K
13:53 53,208.79 53,217.22 53,191.55 53,201.44 1,415.1K
13:54 53,192.97 53,209.70 53,192.97 53,207.15 2,484.6K
13:55 53,208.38 53,210.93 53,195.23 53,200.09 2,408.2K
13:56 53,202.47 53,230.10 53,199.74 53,230.10 1,438.3K
13:57 53,236.70 53,241.84 53,213.05 53,215.06 1,465.4K
13:58 53,213.05 53,243.00 53,203.70 53,227.91 1,850.9K
13:59 53,210.62 53,263.10 53,200.94 53,216.77 1,266.7K
14:00 53,216.77 53,216.77 53,216.77 53,216.77 26,729.2K
14:01 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:02 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:03 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:04 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:05 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:06 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:07 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:08 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:09 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:10 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:11 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:12 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:13 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:14 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:15 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:16 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:17 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:18 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:19 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:20 53,216.77 53,216.77 53,216.77 53,216.77 87.1K
14:21 53,216.77 53,216.77 53,216.77 53,216.77 0.0K
14:22 53,216.77 53,216.77 53,203.26 53,203.26 0.0K
14:23 53,203.26 53,203.26 53,203.26 53,203.26 0.0K
14:24 53,203.26 53,203.26 53,203.26 53,203.26 0.0K
14:25 53,203.26 53,203.26 53,203.26 53,203.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available