S&PBmv China Sx20 (MXCHSX20)

MXCHSX20
🏛️ 墨西哥 →
605.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 335.11 340.75 335.11 340.29 78.8M
2023-12-28 333.65 337.70 333.55 334.90 85.0M
2023-12-27 327.53 329.11 325.17 326.66 65.4M
2023-12-26 330.27 333.53 328.78 329.29 64.5M
2023-12-25 322.43 327.76 319.75 326.69 122.2M
2023-12-22 322.43 327.76 319.75 326.69 122.2M
2023-12-21 336.45 342.26 336.29 342.26 79.4M
2023-12-20 338.44 338.90 332.32 332.32 88.3M
2023-12-19 338.48 341.93 338.48 340.88 75.4M
2023-12-18 340.16 340.42 336.59 337.33 69.9M
2023-12-15 342.62 345.57 340.72 341.46 142.0M
2023-12-14 340.08 344.27 339.10 340.62 101.2M
2023-12-13 340.15 340.15 334.40 338.62 94.5M
2023-12-11 338.62 341.24 335.91 340.07 79.9M
2023-12-08 341.51 341.51 338.33 338.88 63.9M
2023-12-07 339.59 345.25 339.59 344.57 72.8M
2023-12-06 341.11 341.98 338.32 338.48 84.3M
2023-12-05 342.71 342.71 339.32 340.72 82.7M
2023-12-04 347.68 349.77 344.83 349.30 79.4M
2023-12-01 351.00 351.09 348.59 351.09 87.8M
2023-11-30 358.76 359.21 355.93 359.04 97.8M
2023-11-29 353.72 354.76 352.08 352.85 117.7M
2023-11-28 359.27 359.27 355.56 357.05 89.5M
2023-11-27 359.00 361.08 357.26 359.25 73.1M
2023-11-24 356.70 363.47 356.70 362.71 61.5M
2023-11-23 360.61 360.79 360.15 360.69 83.7M
2023-11-22 359.91 361.75 358.37 360.69 77.6M
2023-11-21 354.08 360.26 354.08 357.75 84.3M
2023-11-17 353.65 357.60 353.65 356.56 87.2M
2023-11-16 356.82 361.49 353.41 357.72 138.6M
2023-11-15 367.85 376.39 367.85 371.71 129.1M
2023-11-14 359.94 364.24 358.70 362.64 106.5M
2023-11-13 360.81 363.03 358.71 360.79 64.8M
2023-11-10 359.39 359.45 357.03 358.78 49.8M
2023-11-09 359.21 361.45 355.45 359.84 54.6M
2023-11-08 359.80 362.71 358.28 360.63 48.8M
2023-11-07 361.61 363.87 358.38 361.39 56.3M
2023-11-06 366.33 368.88 362.52 363.94 61.8M
2023-11-03 354.26 362.84 354.26 361.49 73.3M
2023-11-01 360.48 360.48 352.00 354.16 68.5M
2023-10-31 364.36 364.99 359.30 363.22 66.9M
2023-10-30 365.78 370.72 365.78 368.40 61.3M
2023-10-27 367.97 368.84 363.45 365.10 61.0M
2023-10-26 367.87 369.11 365.55 365.80 72.0M
2023-10-25 368.42 370.02 366.18 366.91 69.1M
2023-10-24 358.49 374.74 358.22 371.51 90.2M
2023-10-23 355.80 359.45 354.08 358.94 59.1M
2023-10-20 361.40 361.40 355.48 356.10 67.5M
2023-10-19 367.58 367.58 362.75 363.41 69.5M
2023-10-18 369.67 373.77 368.46 370.48 69.4M
2023-10-17 374.89 374.89 369.64 372.00 54.4M
2023-10-16 371.86 377.81 369.64 375.81 67.1M
2023-10-13 373.79 377.70 373.35 377.43 66.1M
2023-10-12 389.34 389.50 378.91 379.97 92.9M
2023-10-11 390.15 392.48 387.63 389.12 72.3M
2023-10-10 384.83 392.56 384.83 388.73 80.2M
2023-10-09 383.45 387.95 382.05 384.74 45.4M
2023-10-06 381.29 387.39 381.08 385.97 58.5M
2023-10-05 371.31 378.00 370.73 377.74 41.0M
2023-10-04 370.86 371.48 368.81 370.64 43.1M
2023-10-03 370.80 373.32 367.99 372.61 51.4M
2023-10-02 372.59 375.16 369.58 374.66 34.7M
2023-09-29 373.90 375.71 370.90 371.40 51.6M
2023-09-28 371.05 372.31 369.39 370.50 54.2M
2023-09-27 372.85 376.10 372.85 375.91 57.3M
2023-09-26 370.73 371.77 369.25 370.76 47.7M
2023-09-25 368.48 373.33 368.28 372.95 44.9M
2023-09-22 371.22 374.32 371.22 372.66 65.9M
2023-09-21 360.77 362.06 359.51 360.90 61.5M
2023-09-20 367.98 369.14 365.10 365.36 46.1M
2023-09-19 372.07 373.58 369.16 370.06 45.9M
2023-09-18 372.86 375.23 370.91 373.86 48.3M
2023-09-15 375.70 377.66 373.62 374.41 62.8M
2023-09-14 378.31 379.30 376.66 376.74 51.1M
2023-09-13 376.27 376.47 373.96 374.76 47.8M
2023-09-12 380.87 385.68 379.39 379.58 52.4M
2023-09-11 385.45 388.12 380.26 380.87 62.0M
2023-09-08 380.85 383.51 377.63 383.24 49.9M
2023-09-07 385.41 385.41 379.16 383.69 76.7M
2023-09-06 398.60 401.42 396.99 397.43 53.3M
2023-09-05 394.50 397.45 391.74 397.04 61.0M
2023-09-04 395.57 397.33 395.50 396.61 78.4M
2023-09-01 388.18 401.01 388.18 394.82 75.1M
2023-08-31 379.04 385.73 377.38 385.55 78.0M
2023-08-30 380.20 384.49 377.26 382.75 66.2M
2023-08-29 383.07 388.26 381.10 385.04 76.8M
2023-08-28 370.23 377.54 370.23 376.45 64.8M
2023-08-25 367.02 368.20 363.18 367.31 64.5M
2023-08-24 373.94 375.62 368.54 369.10 61.9M
2023-08-23 367.01 373.25 367.01 371.97 60.8M
2023-08-22 369.63 370.21 365.96 367.19 67.0M
2023-08-21 364.69 369.62 364.19 368.81 68.2M
2023-08-18 370.42 370.42 366.52 368.65 90.1M
2023-08-17 386.13 386.22 381.63 381.79 75.6M
2023-08-16 381.45 381.48 376.19 379.78 86.1M
2023-08-15 392.14 392.14 387.54 388.46 67.7M
2023-08-14 392.70 395.39 389.35 393.22 55.9M
2023-08-11 402.86 402.86 389.76 393.74 81.9M
2023-08-10 408.39 416.99 406.10 408.33 107.6M
2023-08-09 405.55 408.16 401.84 403.92 59.4M
2023-08-08 402.34 403.71 399.68 402.92 60.9M
2023-08-07 414.04 414.04 405.05 408.30 54.2M
2023-08-04 416.32 418.56 411.82 412.37 46.7M
2023-08-03 411.89 425.40 411.89 421.27 68.7M
2023-08-02 408.81 409.79 402.22 403.39 78.3M
2023-08-01 422.54 422.54 415.47 416.29 67.9M
2023-07-31 419.60 425.38 418.11 423.81 88.3M
2023-07-28 406.41 419.26 406.41 418.95 134.5M
2023-07-27 405.15 405.50 399.15 401.62 79.2M
2023-07-26 398.85 409.12 398.85 406.68 63.5M
2023-07-25 405.94 410.10 400.23 401.83 85.9M
2023-07-24 386.94 401.18 384.73 397.70 100.9M
2023-07-21 389.85 392.22 388.04 390.01 47.7M
2023-07-20 384.34 388.64 382.29 387.55 51.3M
2023-07-19 388.23 392.59 384.97 385.05 60.8M
2023-07-18 391.48 391.48 381.81 384.40 80.8M
2023-07-17 397.68 400.41 392.49 396.73 51.6M
2023-07-14 405.39 405.39 397.11 397.67 66.7M
2023-07-13 403.03 407.66 403.03 407.18 79.2M
2023-07-12 392.72 400.25 391.26 398.07 79.4M
2023-07-11 385.67 389.29 382.01 388.49 61.1M
2023-07-10 381.41 386.30 379.33 384.52 62.2M
2023-07-07 377.29 387.05 377.29 385.17 92.7M
2023-07-06 376.23 376.79 371.51 374.24 57.5M
2023-07-05 378.98 379.50 375.86 378.68 50.9M
2023-07-04 381.28 381.89 380.96 381.81 44.9M
2023-07-03 381.31 386.71 381.19 381.73 44.7M
2023-06-30 373.61 377.41 372.98 375.67 51.5M
2023-06-29 373.29 375.13 371.83 374.01 54.5M
2023-06-28 382.69 382.69 375.55 377.88 54.3M
2023-06-27 380.64 384.44 380.64 383.51 54.2M
2023-06-26 376.23 380.11 375.38 375.49 54.8M
2023-06-23 383.13 383.13 374.38 375.52 58.0M
2023-06-22 384.04 386.06 379.65 384.64 42.4M
2023-06-21 387.55 390.57 383.21 384.06 64.4M
2023-06-20 397.31 397.31 388.45 389.54 97.0M
2023-06-19 406.39 406.98 404.63 404.88 103.3M
2023-06-16 410.61 412.74 402.25 404.29 101.5M
2023-06-15 406.46 409.29 405.93 407.26 100.1M
2023-06-14 396.68 403.81 396.68 402.34 81.8M
2023-06-13 396.65 405.14 396.65 397.61 79.2M
2023-06-12 393.46 397.19 392.69 392.79 59.2M
2023-06-09 395.62 396.72 392.42 392.87 106.2M
2023-06-08 393.34 398.51 393.34 395.87 63.7M
2023-06-07 392.99 398.24 389.89 390.98 77.0M
2023-06-06 386.79 398.31 386.20 397.05 86.4M
2023-06-05 389.08 389.08 384.93 387.97 52.3M
2023-06-02 388.00 392.54 387.58 390.53 86.3M
2023-06-01 367.71 383.63 367.71 380.41 114.7M
2023-05-31 369.34 370.13 362.91 369.90 138.1M
2023-05-30 377.30 378.47 366.96 369.32 106.6M
2023-05-29 379.60 380.28 379.05 380.19 71.1M
2023-05-26 377.28 383.16 376.11 380.94 69.0M
2023-05-25 381.53 381.53 374.65 376.02 90.9M
2023-05-24 387.21 387.21 381.50 382.68 85.3M
2023-05-23 399.54 400.04 392.84 393.08 77.6M
2023-05-22 404.99 411.60 404.57 406.02 72.0M
2023-05-19 395.60 397.38 392.56 395.64 82.5M
2023-05-18 407.70 407.70 395.80 397.47 138.2M
2023-05-17 404.10 406.67 401.67 406.04 89.8M
2023-05-16 402.74 405.64 400.62 405.21 86.8M
2023-05-15 400.49 408.15 398.65 405.15 96.2M
2023-05-12 398.41 398.41 389.46 389.98 81.7M
2023-05-11 395.29 404.58 395.29 403.58 104.0M
2023-05-10 394.49 397.78 389.74 393.06 86.5M
2023-05-09 399.95 399.95 393.71 397.46 63.1M
2023-05-08 408.34 409.27 405.65 408.41 58.0M
2023-05-05 404.45 408.35 403.59 407.57 59.7M
2023-05-04 403.51 409.97 403.46 406.16 69.6M
2023-05-03 402.12 402.12 397.48 400.02 63.5M
2023-05-02 410.07 410.07 398.82 402.19 72.8M
2023-04-28 408.42 415.37 407.70 413.80 64.3M
2023-04-27 406.28 411.93 405.47 410.90 67.0M
2023-04-26 406.56 409.18 403.68 405.09 70.5M
2023-04-25 402.48 402.48 396.54 397.69 95.3M
2023-04-24 415.11 415.11 407.05 408.81 79.9M
2023-04-21 418.74 418.74 413.43 416.01 65.0M
2023-04-20 430.94 432.89 422.67 424.31 72.7M
2023-04-19 433.44 433.44 427.34 429.64 54.4M
2023-04-18 437.58 441.28 435.75 436.41 56.7M
2023-04-17 431.86 439.99 431.86 437.44 59.4M
2023-04-14 431.77 431.86 424.03 425.77 54.4M
2023-04-13 429.04 434.53 429.04 430.18 76.8M
2023-04-12 434.23 436.71 422.87 424.04 80.3M
2023-04-11 443.14 446.94 442.66 443.83 48.3M
2023-04-10 440.01 447.56 440.01 444.02 41.9M
2023-04-05 445.76 445.76 439.74 441.59 46.5M
2023-04-04 443.34 448.52 439.34 447.41 57.0M
2023-04-03 446.78 448.57 444.05 445.78 65.4M
2023-03-31 449.76 451.56 446.75 447.58 88.6M
2023-03-30 450.87 457.84 450.43 454.22 139.2M
2023-03-29 446.76 449.21 441.65 447.49 106.7M
2023-03-28 447.88 454.56 444.03 451.77 183.8M
2023-03-27 434.87 435.31 430.52 432.73 62.7M
2023-03-24 445.27 450.30 439.23 440.62 65.3M
2023-03-23 443.55 450.95 441.73 446.24 95.1M
2023-03-22 432.34 435.77 428.71 431.11 75.2M
2023-03-21 430.10 436.05 430.07 433.24 88.1M
2023-03-17 433.58 437.33 428.64 432.43 113.1M
2023-03-16 424.38 431.93 423.44 429.39 97.8M
2023-03-15 428.81 428.81 419.15 425.94 97.0M
2023-03-14 425.47 431.54 423.00 428.45 115.8M
2023-03-13 425.43 434.02 423.94 430.95 83.5M
2023-03-10 413.06 419.11 410.88 416.73 88.7M
2023-03-09 415.12 415.12 404.86 404.86 123.4M
2023-03-08 423.41 424.60 419.77 424.03 59.3M
2023-03-07 437.62 437.62 430.55 431.64 73.3M
2023-03-06 441.43 444.99 437.74 440.23 74.6M
2023-03-03 440.92 445.75 440.92 443.18 94.4M
2023-03-02 433.72 444.20 432.15 443.54 107.4M
2023-03-01 432.62 442.62 432.62 435.48 107.1M
2023-02-28 422.71 426.56 419.75 421.38 89.3M
2023-02-27 425.09 428.77 424.03 426.83 76.5M
2023-02-24 429.78 429.78 418.61 421.16 97.7M
2023-02-23 445.41 452.66 434.40 437.06 106.1M
2023-02-22 445.39 448.27 437.51 440.58 90.4M
2023-02-21 443.76 447.84 440.38 444.36 99.7M
2023-02-20 456.46 456.82 455.12 455.86 70.1M
2023-02-17 467.14 467.14 452.75 455.03 68.0M
2023-02-16 472.25 476.80 470.65 471.66 73.7M
2023-02-15 471.41 471.49 467.34 471.48 60.4M
2023-02-14 473.52 473.52 468.01 471.22 58.9M
2023-02-13 475.31 481.07 475.31 476.96 71.1M
2023-02-10 481.88 481.88 466.65 469.45 71.6M
2023-02-09 489.81 501.09 488.38 489.97 77.2M
2023-02-08 491.36 491.45 483.28 485.34 75.6M
2023-02-07 493.25 496.79 484.62 489.81 95.9M
2023-02-03 496.16 496.16 486.06 486.85 67.8M
2023-02-02 497.98 497.98 488.34 493.29 88.1M
2023-02-01 497.49 507.83 495.35 502.80 87.0M
2023-01-31 488.99 497.23 486.72 492.31 74.9M
2023-01-30 499.71 499.71 489.56 494.39 89.7M
2023-01-27 521.66 521.66 513.71 517.44 64.6M
2023-01-26 514.42 521.83 514.42 521.72 62.2M
2023-01-25 507.56 510.74 502.02 510.63 44.1M
2023-01-24 509.46 510.75 506.21 509.31 44.8M
2023-01-23 508.50 512.21 505.56 509.45 55.0M
2023-01-20 502.85 508.77 502.85 506.42 74.1M
2023-01-19 491.10 501.77 491.10 498.00 82.7M
2023-01-18 488.54 492.07 483.57 484.59 79.4M
2023-01-17 500.38 500.38 485.65 487.33 102.1M
2023-01-16 505.45 505.55 503.94 504.41 98.9M
2023-01-13 499.42 506.85 498.15 503.86 98.2M
2023-01-12 491.51 495.49 488.79 493.60 82.8M
2023-01-11 500.89 502.65 496.45 499.70 102.3M
2023-01-10 495.31 499.25 492.26 497.90 97.5M
2023-01-09 500.67 503.93 492.16 492.16 141.8M
2023-01-06 487.98 492.23 481.29 491.45 81.7M
2023-01-05 489.20 497.53 483.22 493.65 110.6M
2023-01-04 476.53 497.01 475.18 496.99 152.7M
2023-01-03 446.08 462.61 446.08 455.82 105.9M
2023-01-02 439.66 439.80 438.64 438.96 58.3M