Sp Bmv Quality Value & Growth (MXICVC)

MXICVC
🏛️ 墨西哥 →
525.27
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 444.90 445.18 444.90 445.18 9.7K
08:31 445.37 445.42 445.36 445.36 1.1K
08:32 445.36 445.36 445.03 445.03 2.8K
08:33 445.03 445.07 445.03 445.06 0.9K
08:34 445.17 445.17 445.11 445.11 0.6K
08:35 445.18 445.22 445.04 445.04 5.4K
08:36 445.14 445.14 445.09 445.09 0.6K
08:37 445.06 445.16 445.06 445.16 0.8K
08:38 444.67 444.90 444.67 444.86 2.1K
08:39 444.82 444.82 444.81 444.81 0.3K
08:40 444.76 444.76 444.62 444.63 0.5K
08:41 444.60 444.69 444.60 444.69 3.8K
08:42 444.69 445.00 444.69 444.99 117.0K
08:43 444.99 445.02 444.91 444.91 2.8K
08:44 444.91 444.93 444.91 444.91 1.0K
08:45 444.90 444.92 444.90 444.90 2.5K
08:46 444.81 444.85 444.80 444.80 6.0K
08:47 444.78 444.80 444.75 444.75 1.9K
08:48 444.75 444.75 444.70 444.70 1.0K
08:49 444.70 444.70 444.70 444.70 0.2K
08:50 444.70 444.75 444.69 444.69 14.4K
08:51 444.70 445.26 444.70 445.26 3.4K
08:52 445.26 445.26 445.10 445.10 0.7K
08:53 445.28 445.47 445.15 445.15 6.6K
08:54 445.15 445.49 445.15 445.48 7.4K
08:55 445.50 445.50 445.05 445.05 3.9K
08:56 445.05 445.05 445.01 445.01 0.5K
08:57 445.05 445.37 445.05 445.37 3.1K
08:58 445.04 445.33 445.00 445.33 1.1K
08:59 445.08 445.08 445.02 445.07 8.7K
09:00 445.08 445.08 445.03 445.03 7.4K
09:01 445.25 445.25 445.17 445.17 3.9K
09:02 445.13 445.16 445.13 445.16 324.6K
09:03 445.12 445.37 445.12 445.37 9.6K
09:04 445.30 445.37 445.30 445.37 215.0K
09:05 445.36 445.38 445.36 445.36 1.1K
09:06 445.39 445.47 445.37 445.47 50.7K
09:07 445.54 445.58 445.54 445.54 69.6K
09:08 445.48 445.48 445.48 445.48 12.7K
09:09 445.48 445.56 445.45 445.51 19.7K
09:10 445.55 445.71 445.55 445.66 52.7K
09:11 445.83 445.86 445.83 445.86 5.6K
09:12 445.91 445.91 445.82 445.90 28.8K
09:13 445.90 445.90 445.82 445.82 22.5K
09:14 445.86 445.86 445.74 445.74 11.9K
09:15 445.76 445.83 445.76 445.83 44.7K
09:16 445.72 445.72 445.58 445.58 73.4K
09:17 445.40 445.45 445.40 445.43 16.3K
09:18 445.36 445.45 445.36 445.45 7.6K
09:19 445.60 445.60 445.41 445.41 22.7K
09:20 445.57 445.57 445.49 445.55 17.8K
09:21 445.54 445.54 445.47 445.50 13.5K
09:22 445.45 445.50 445.45 445.48 19.8K
09:23 445.43 445.43 445.35 445.42 13.6K
09:24 445.59 445.60 445.51 445.51 15.3K
09:25 445.31 445.33 445.26 445.33 7.6K
09:26 445.33 445.33 445.30 445.30 14.9K
09:27 445.34 445.60 445.34 445.54 30.6K
09:28 445.47 445.57 445.47 445.57 10.1K
09:29 445.53 445.62 445.48 445.62 18.3K
09:30 445.60 445.60 445.30 445.30 26.9K
09:31 445.33 445.47 445.33 445.37 139.0K
09:32 445.35 445.35 445.11 445.11 119.7K
09:33 445.23 445.23 445.05 445.05 18.6K
09:34 445.05 445.37 445.05 445.37 47.1K
09:35 445.41 445.55 445.41 445.44 17.3K
09:36 445.39 445.47 445.39 445.47 13.2K
09:37 445.58 445.61 445.52 445.52 15.0K
09:38 445.62 445.62 445.52 445.52 14.3K
09:39 445.52 445.53 445.17 445.41 18.2K
09:40 445.51 445.60 445.49 445.60 32.4K
09:41 445.51 445.68 445.51 445.51 53.4K
09:42 445.54 445.59 445.53 445.59 14.2K
09:43 445.51 445.59 445.51 445.59 15.8K
09:44 445.44 445.50 445.44 445.50 16.3K
09:45 445.49 446.24 445.49 446.17 85.7K
09:46 446.13 446.18 446.08 446.18 37.9K
09:47 446.18 446.27 446.12 446.27 10.3K
09:48 446.24 446.24 445.94 445.94 34.6K
09:49 445.99 445.99 445.82 445.82 17.6K
09:50 445.54 445.56 445.49 445.56 59.8K
09:51 445.51 445.51 445.39 445.45 23.2K
09:52 445.41 445.41 445.29 445.37 19.2K
09:53 445.31 445.33 445.25 445.33 32.0K
09:54 445.32 445.35 445.27 445.27 38.8K
09:55 445.37 445.37 445.36 445.36 17.2K
09:56 445.37 445.39 445.37 445.39 7.7K
09:57 445.19 445.24 445.15 445.15 21.9K
09:58 445.21 445.45 445.21 445.43 12.1K
09:59 445.39 445.42 445.31 445.42 5.2K
10:00 445.25 445.29 445.21 445.21 12.4K
10:01 445.17 445.19 444.89 445.01 14.2K
10:02 445.06 445.06 444.95 444.95 16.6K
10:03 444.96 445.04 444.96 445.04 7.7K
10:04 444.97 444.97 444.90 444.93 15.2K
10:05 444.98 445.03 444.87 444.87 13.2K
10:06 444.91 445.08 444.91 445.08 16.5K
10:07 445.04 445.07 445.04 445.04 18.5K
10:08 445.04 445.04 444.96 444.97 13.1K
10:09 445.06 445.06 444.93 445.04 10.6K
10:10 445.07 445.11 445.02 445.02 8.5K
10:11 445.05 445.05 444.84 444.84 26.1K
10:12 444.72 444.72 444.69 444.71 6.2K
10:13 444.81 445.03 444.81 445.03 25.4K
10:14 445.05 445.07 445.00 445.01 61.0K
10:15 445.07 445.13 445.06 445.13 38.9K
10:16 445.09 445.09 445.05 445.09 10.5K
10:17 445.02 445.09 445.00 445.00 27.4K
10:18 445.09 445.15 445.06 445.15 38.9K
10:19 445.15 445.19 445.14 445.16 12.2K
10:20 445.17 445.23 445.17 445.22 9.4K
10:21 445.13 445.24 445.13 445.21 16.1K
10:22 445.20 445.20 445.14 445.15 11.0K
10:23 445.21 445.21 445.11 445.15 45.9K
10:24 445.21 445.21 445.06 445.13 26.2K
10:25 445.07 445.17 445.02 445.02 21.1K
10:26 445.03 445.13 445.03 445.13 19.0K
10:27 445.21 445.46 445.21 445.46 16.0K
10:28 445.47 445.48 445.44 445.48 16.5K
10:29 445.45 445.50 445.45 445.48 16.4K
10:30 445.50 445.50 445.31 445.35 12.1K
10:31 445.34 445.34 445.17 445.17 12.0K
10:32 445.16 445.18 445.14 445.14 10.3K
10:33 445.15 445.15 445.11 445.11 5.6K
10:34 445.23 445.25 445.21 445.21 31.2K
10:35 445.29 445.52 445.29 445.52 13.7K
10:36 445.43 445.49 445.39 445.49 48.1K
10:37 445.93 446.03 445.86 445.86 89.1K
10:38 445.85 445.90 445.78 445.86 150.6K
10:39 446.10 446.21 446.10 446.20 104.3K
10:40 446.20 446.20 446.06 446.06 23.5K
10:41 446.04 446.04 445.99 446.03 23.2K
10:42 445.99 445.99 445.89 445.89 27.2K
10:43 445.86 445.95 445.86 445.95 17.5K
10:44 446.03 446.03 445.97 445.97 29.7K
10:45 445.94 446.04 445.94 446.00 111.5K
10:46 446.00 446.00 445.90 445.96 59.1K
10:47 446.02 446.08 446.00 446.01 15.0K
10:48 445.99 445.99 445.97 445.98 23.8K
10:49 445.97 445.98 445.94 445.94 16.7K
10:50 445.92 446.01 445.92 446.01 54.3K
10:51 446.91 447.08 446.91 447.08 213.1K
10:52 447.04 447.19 446.97 447.19 103.9K
10:53 447.29 447.30 447.27 447.29 20.4K
10:54 447.32 447.32 447.19 447.19 84.1K
10:55 447.06 447.06 446.89 446.92 51.5K
10:56 447.01 447.05 446.96 447.05 60.2K
10:57 446.98 446.98 446.80 446.80 13.4K
10:58 446.69 446.82 446.67 446.82 67.8K
10:59 446.74 446.77 446.66 446.66 17.4K
11:00 446.65 446.65 446.53 446.53 90.0K
11:01 446.53 446.59 446.47 446.59 41.8K
11:02 446.68 446.70 446.68 446.70 11.1K
11:03 446.72 446.72 446.57 446.69 40.0K
11:04 446.68 446.79 446.68 446.79 132.5K
11:05 446.85 446.87 446.85 446.87 14.9K
11:06 446.84 446.87 446.84 446.87 16.7K
11:07 446.81 446.89 446.81 446.86 14.8K
11:08 446.81 446.83 446.77 446.77 11.0K
11:09 446.75 446.77 446.74 446.77 18.5K
11:10 446.79 446.79 446.63 446.66 36.3K
11:11 446.67 446.73 446.63 446.63 32.6K
11:12 446.62 446.62 446.54 446.57 31.6K
11:13 446.55 446.71 446.55 446.71 24.6K
11:14 446.73 446.77 446.69 446.77 84.7K
11:15 446.81 446.89 446.81 446.82 37.2K
11:16 446.77 446.77 446.73 446.73 39.4K
11:17 446.68 446.68 446.62 446.62 30.6K
11:18 446.63 446.66 446.62 446.66 40.7K
11:19 446.58 446.72 446.58 446.64 63.4K
11:20 446.64 446.64 446.53 446.58 46.1K
11:21 446.62 446.62 446.48 446.48 56.0K
11:22 446.61 446.61 446.44 446.60 29.0K
11:23 446.53 446.54 446.46 446.46 19.0K
11:24 446.55 446.55 446.45 446.45 15.2K
11:25 446.38 446.39 446.37 446.37 43.7K
11:26 446.38 446.38 446.22 446.22 16.6K
11:27 446.28 446.28 446.19 446.27 25.1K
11:28 446.22 446.24 446.18 446.18 28.2K
11:29 446.25 446.25 446.15 446.15 31.2K
11:30 446.25 446.30 446.25 446.26 43.5K
11:31 446.27 446.36 446.27 446.36 23.6K
11:32 446.27 446.27 446.08 446.08 39.0K
11:33 446.10 446.17 446.10 446.17 8.0K
11:34 446.23 446.23 446.11 446.13 24.7K
11:35 446.14 446.26 446.14 446.26 34.1K
11:36 446.27 446.29 446.25 446.29 7.7K
11:37 446.25 446.26 446.24 446.24 9.0K
11:38 446.19 446.19 446.13 446.18 10.8K
11:39 446.17 446.17 446.10 446.12 28.1K
11:40 446.16 446.16 446.14 446.14 7.6K
11:41 446.13 446.25 446.13 446.24 7.1K
11:42 446.10 446.16 446.01 446.01 97.8K
11:43 446.03 446.03 445.96 446.01 63.4K
11:44 446.08 446.10 446.02 446.02 50.1K
11:45 446.06 446.14 446.04 446.11 90.3K
11:46 446.11 446.18 446.08 446.18 47.7K
11:47 446.17 446.24 446.17 446.19 17.0K
11:48 446.21 446.38 446.21 446.38 12.5K
11:49 446.34 446.44 446.34 446.44 17.7K
11:50 446.45 446.45 446.35 446.37 37.0K
11:51 446.33 446.41 446.33 446.41 43.5K
11:52 446.42 446.49 446.42 446.47 20.4K
11:53 446.46 446.52 446.46 446.51 23.8K
11:54 446.53 446.53 446.48 446.48 20.3K
11:55 446.45 446.49 446.45 446.49 21.8K
11:56 446.42 446.42 446.39 446.39 13.5K
11:57 446.42 446.60 446.42 446.58 31.3K
11:58 446.59 446.59 446.52 446.55 16.5K
11:59 446.37 446.47 446.37 446.37 36.4K
12:00 446.36 446.46 446.36 446.46 38.4K
12:01 446.41 446.46 446.39 446.46 38.0K
12:02 446.46 446.58 446.46 446.58 79.2K
12:03 446.51 446.52 446.39 446.39 16.7K
12:04 446.44 446.44 446.30 446.30 24.8K
12:05 446.30 446.30 446.24 446.26 28.7K
12:06 446.29 446.30 446.26 446.26 91.1K
12:07 446.21 446.21 446.16 446.18 9.3K
12:08 446.16 446.22 446.16 446.20 44.2K
12:09 446.22 446.29 446.22 446.29 46.4K
12:10 446.26 446.30 446.26 446.30 51.7K
12:11 446.18 446.20 446.18 446.18 21.3K
12:12 446.28 446.30 446.28 446.30 15.0K
12:13 446.31 446.53 446.31 446.44 12.5K
12:14 446.41 446.45 446.41 446.43 17.6K
12:15 446.56 446.58 446.46 446.49 36.0K
12:16 446.48 446.53 446.47 446.47 30.8K
12:17 446.54 446.62 446.54 446.58 36.0K
12:18 446.66 446.66 446.34 446.34 31.5K
12:19 446.45 446.46 446.41 446.41 21.9K
12:20 446.32 446.34 446.30 446.34 175.4K
12:21 446.37 446.43 446.37 446.39 23.0K
12:22 446.43 446.62 446.43 446.62 11.5K
12:23 446.57 446.57 446.35 446.35 14.9K
12:24 446.49 446.49 446.43 446.45 28.4K
12:25 446.43 446.51 446.39 446.48 26.2K
12:26 446.56 446.56 446.37 446.37 27.1K
12:27 446.40 446.40 446.24 446.26 7.8K
12:28 446.24 446.29 446.24 446.29 22.0K
12:29 446.35 446.35 446.26 446.31 42.1K
12:30 446.33 446.33 446.23 446.23 15.4K
12:31 446.28 446.31 446.19 446.19 27.8K
12:32 446.20 446.24 446.17 446.18 197.6K
12:33 446.20 446.20 446.18 446.20 13.6K
12:34 446.22 446.29 446.20 446.29 23.4K
12:35 446.33 446.33 446.27 446.27 14.5K
12:36 446.25 446.31 446.21 446.21 46.8K
12:37 446.20 446.24 446.20 446.20 18.3K
12:38 446.24 446.24 446.13 446.13 21.7K
12:39 446.21 446.21 446.14 446.17 23.7K
12:40 446.26 446.32 446.26 446.26 13.7K
12:41 446.26 446.26 446.19 446.19 17.7K
12:42 446.25 446.34 446.25 446.30 11.6K
12:43 446.30 446.30 446.13 446.13 78.0K
12:44 446.15 446.24 446.15 446.24 12.1K
12:45 446.21 446.22 446.19 446.19 15.4K
12:46 446.25 446.30 446.25 446.30 14.3K
12:47 446.24 446.24 446.16 446.17 23.4K
12:48 446.26 446.26 446.24 446.24 17.7K
12:49 446.17 446.24 446.17 446.24 11.9K
12:50 446.22 446.31 446.21 446.31 14.5K
12:51 446.28 446.28 446.17 446.22 18.0K
12:52 446.29 446.36 446.29 446.36 40.0K
12:53 446.17 446.34 446.17 446.34 12.9K
12:54 446.32 446.45 446.32 446.45 34.2K
12:55 446.49 446.57 446.49 446.57 24.0K
12:56 446.48 446.63 446.48 446.55 13.3K
12:57 446.39 446.43 446.34 446.43 14.7K
12:58 446.36 446.60 446.36 446.60 14.9K
12:59 446.67 446.76 446.67 446.76 23.8K
13:00 446.72 446.74 446.66 446.74 12.9K
13:01 446.73 446.77 446.73 446.77 62.4K
13:02 446.79 446.82 446.79 446.80 12.3K
13:03 446.90 446.90 446.82 446.83 14.4K
13:04 446.83 446.87 446.76 446.87 13.7K
13:05 446.78 446.92 446.78 446.89 34.4K
13:06 446.86 446.86 446.81 446.81 569.0K
13:07 446.91 446.95 446.88 446.95 17.1K
13:08 446.98 447.10 446.84 446.84 176.7K
13:09 446.73 446.73 446.60 446.60 25.0K
13:10 446.67 446.80 446.67 446.75 39.2K
13:11 446.86 446.88 446.75 446.75 120.0K
13:12 446.80 446.80 446.64 446.70 32.4K
13:13 446.65 446.80 446.65 446.80 44.0K
13:14 446.78 446.78 446.69 446.69 23.8K
13:15 446.69 446.81 446.61 446.61 24.3K
13:16 446.58 446.63 446.50 446.63 40.5K
13:17 446.72 446.73 446.53 446.53 22.2K
13:18 446.46 446.54 446.45 446.54 10.1K
13:19 446.52 446.70 446.48 446.70 15.2K
13:20 446.60 446.68 446.60 446.68 13.9K
13:21 446.68 446.73 446.65 446.73 13.1K
13:22 446.72 446.87 446.72 446.87 22.9K
13:23 446.85 446.85 446.75 446.78 9.9K
13:24 446.75 446.76 446.68 446.68 55.8K
13:25 446.71 446.72 446.69 446.72 19.5K
13:26 446.69 446.75 446.69 446.74 25.5K
13:27 446.70 446.73 446.69 446.69 16.7K
13:28 446.82 446.85 446.82 446.85 10.6K
13:29 446.85 446.95 446.83 446.95 21.4K
13:30 446.86 446.93 446.86 446.91 13.7K
13:31 446.88 446.92 446.88 446.92 22.7K
13:32 446.93 446.94 446.89 446.94 20.4K
13:33 446.85 447.00 446.85 446.99 79.6K
13:34 446.99 446.99 446.91 446.91 58.9K
13:35 446.96 447.06 446.96 447.02 19.6K
13:36 447.02 447.02 446.94 446.94 59.4K
13:37 446.94 446.96 446.90 446.90 31.3K
13:38 446.93 447.01 446.93 447.01 25.0K
13:39 447.01 447.04 446.94 447.03 15.6K
13:40 447.04 447.10 447.04 447.10 24.4K
13:41 447.10 447.10 447.07 447.07 14.1K
13:42 447.08 447.08 447.02 447.02 17.8K
13:43 447.04 447.04 446.97 447.01 19.1K
13:44 447.07 447.10 446.93 446.93 13.9K
13:45 446.98 446.98 446.96 446.97 43.0K
13:46 446.97 447.00 446.93 446.93 49.3K
13:47 446.95 447.01 446.91 447.01 47.9K
13:48 447.02 447.02 446.84 446.84 52.3K
13:49 446.74 446.80 446.74 446.80 54.5K
13:50 446.79 446.83 446.78 446.80 19.1K
13:51 446.82 446.82 446.74 446.74 10.9K
13:52 446.77 446.80 446.76 446.80 15.4K
13:53 446.77 446.80 446.77 446.80 19.8K
13:54 446.86 446.86 446.81 446.82 13.7K
13:55 446.86 446.86 446.78 446.78 25.1K
13:56 446.80 446.86 446.79 446.86 47.8K
13:57 446.89 446.89 446.86 446.86 29.6K
13:58 446.87 446.94 446.87 446.87 15.1K
13:59 446.88 447.01 446.88 447.01 16.4K
14:00 446.97 446.99 446.96 446.97 20.1K
14:01 446.92 446.98 446.92 446.97 12.4K
14:02 446.97 447.05 446.97 447.04 19.4K
14:03 446.92 447.17 446.92 447.04 13.9K
14:04 447.06 447.08 447.01 447.08 36.0K
14:05 447.01 447.08 447.01 447.07 31.7K
14:06 447.07 447.16 447.07 447.10 27.5K
14:07 447.04 447.13 447.04 447.13 33.8K
14:08 447.12 447.22 447.12 447.22 34.8K
14:09 447.13 447.13 446.96 446.96 52.7K
14:10 446.97 447.00 446.96 447.00 44.5K
14:11 447.01 447.19 447.01 447.14 37.5K
14:12 447.16 447.27 447.16 447.23 61.3K
14:13 447.23 447.27 447.19 447.19 32.2K
14:14 447.13 447.18 447.11 447.16 31.4K
14:15 447.19 447.21 447.17 447.17 39.9K
14:16 447.19 447.28 447.19 447.28 36.7K
14:17 447.19 447.27 447.19 447.19 24.7K
14:18 447.24 447.24 447.19 447.19 28.4K
14:19 447.18 447.33 447.18 447.33 33.9K
14:20 447.28 447.51 447.28 447.51 28.2K
14:21 447.51 447.51 447.40 447.40 24.4K
14:22 447.31 447.41 447.28 447.28 35.4K
14:23 447.40 447.46 447.36 447.39 42.4K
14:24 447.42 447.42 447.31 447.31 30.7K
14:25 447.34 447.42 447.34 447.42 26.5K
14:26 447.41 447.48 447.41 447.47 28.2K
14:27 447.53 447.62 447.53 447.59 36.9K
14:28 447.52 447.64 447.52 447.63 81.2K
14:29 447.62 447.96 447.62 447.92 107.0K
14:30 447.97 448.00 447.89 447.89 23.3K
14:31 447.80 447.83 447.77 447.77 25.9K
14:32 447.83 447.86 447.75 447.78 54.3K
14:33 447.85 447.85 447.71 447.71 60.8K
14:34 447.68 447.68 447.62 447.62 50.5K
14:35 447.48 447.60 447.41 447.60 33.4K
14:36 447.52 447.59 447.47 447.47 46.0K
14:37 447.46 447.51 447.46 447.51 63.0K
14:38 447.38 447.40 447.32 447.40 181.9K
14:39 447.30 447.30 447.04 447.18 58.4K
14:40 447.25 447.25 447.12 447.14 192.0K
14:41 447.13 447.16 447.06 447.16 155.8K
14:42 447.19 447.22 447.18 447.18 144.8K
14:43 447.27 447.45 447.27 447.45 149.5K
14:44 447.55 447.69 447.52 447.52 150.1K
14:45 447.58 447.58 447.46 447.46 159.0K
14:46 447.40 447.58 447.39 447.58 160.1K
14:47 447.58 447.58 447.53 447.53 143.3K
14:48 447.58 447.58 447.36 447.41 135.2K
14:49 447.41 447.56 447.41 447.47 141.2K
14:50 447.64 447.64 447.51 447.57 138.5K
14:51 447.50 447.51 447.44 447.44 160.8K
14:52 447.42 447.66 447.42 447.66 214.3K
14:53 447.59 447.59 447.53 447.53 205.8K
14:54 447.55 447.60 447.46 447.46 170.5K
14:55 447.35 447.57 447.35 447.57 174.0K
14:56 447.56 447.77 447.56 447.74 227.4K
14:57 447.70 447.72 447.49 447.49 247.0K
14:58 447.61 447.61 447.38 447.38 330.3K
14:59 447.33 447.39 447.33 447.33 1,693.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据