S&PBmv Ingenius (MXIN0)

MXIN0
🏛️ 墨西哥 →
1,430.65
最后更新: 2025-09-29
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
2023-12-29 698.10 698.71 687.00 694.31 248.8M
2023-12-28 696.72 700.34 694.14 697.31 203.5M
2023-12-27 695.02 697.14 692.01 693.86 214.0M
2023-12-26 691.21 695.16 690.76 692.73 173.8M
2023-12-25 692.70 694.89 687.91 690.74 192.8M
2023-12-22 692.70 694.89 687.91 690.74 192.8M
2023-12-21 692.21 694.61 688.54 693.63 235.4M
2023-12-20 695.05 698.74 686.22 686.22 300.3M
2023-12-19 692.47 695.71 690.26 694.75 282.2M
2023-12-18 688.33 698.15 688.06 695.07 295.0M
2023-12-15 677.65 687.23 676.36 685.63 579.1M
2023-12-14 691.11 691.16 673.22 678.65 381.1M
2023-12-13 682.37 691.39 681.40 685.23 354.1M
2023-12-11 686.29 688.41 682.08 685.60 373.9M
2023-12-08 677.97 686.06 677.35 685.30 299.0M
2023-12-07 668.69 686.41 668.41 684.48 349.3M
2023-12-06 676.08 676.08 661.73 662.48 250.3M
2023-12-05 671.89 679.42 668.84 675.00 266.6M
2023-12-04 671.83 675.35 665.18 675.35 275.0M
2023-12-01 678.44 679.62 673.28 676.03 244.5M
2023-11-30 692.04 695.08 679.43 685.13 324.2M
2023-11-29 690.28 690.42 683.62 686.12 238.5M
2023-11-28 684.14 685.43 680.49 683.69 223.7M
2023-11-27 679.81 687.26 679.81 683.58 244.8M
2023-11-24 684.27 686.91 681.14 682.73 127.6M
2023-11-23 688.89 689.24 688.03 689.04 305.2M
2023-11-22 691.24 695.70 684.78 689.04 303.9M
2023-11-21 685.40 690.15 684.12 688.11 288.7M
2023-11-17 680.99 684.96 679.36 684.28 270.5M
2023-11-16 677.95 684.42 675.52 684.42 281.4M
2023-11-15 688.66 689.25 677.40 680.97 314.9M
2023-11-14 683.77 687.77 682.85 684.61 321.6M
2023-11-13 683.88 686.13 681.98 682.43 235.4M
2023-11-10 678.30 685.06 677.41 684.94 323.0M
2023-11-09 668.14 678.32 665.46 675.32 283.9M
2023-11-08 659.57 666.06 657.94 665.89 251.1M
2023-11-07 654.89 662.79 653.89 657.62 290.4M
2023-11-06 652.19 656.37 648.41 655.57 269.9M
2023-11-03 636.68 649.93 634.08 647.81 317.6M
2023-11-01 632.36 642.09 632.36 641.02 405.2M
2023-10-31 628.31 631.50 620.63 630.72 295.0M
2023-10-30 622.72 631.97 621.05 629.90 304.3M
2023-10-27 621.67 624.48 616.53 620.56 399.1M
2023-10-26 636.01 636.70 614.65 617.44 426.8M
2023-10-25 655.66 655.69 639.17 639.85 403.3M
2023-10-24 650.23 655.57 648.91 654.45 276.2M
2023-10-23 641.02 649.66 639.57 646.88 293.9M
2023-10-20 655.65 655.94 639.14 640.06 347.9M
2023-10-19 662.91 665.49 653.44 654.34 337.2M
2023-10-18 642.43 650.25 639.52 641.63 300.1M
2023-10-17 646.49 647.65 638.80 647.54 312.4M
2023-10-16 646.10 653.43 645.76 649.97 253.2M
2023-10-13 652.81 653.82 645.98 647.82 283.3M
2023-10-12 654.48 663.01 654.12 657.60 303.2M
2023-10-11 652.24 656.56 649.87 654.10 264.7M
2023-10-10 657.68 663.20 652.87 653.16 263.5M
2023-10-09 656.28 666.91 654.18 661.41 240.8M
2023-10-06 648.52 661.46 647.74 660.70 305.5M
2023-10-05 638.64 650.38 634.67 648.76 256.7M
2023-10-04 628.74 639.01 628.74 637.78 270.7M
2023-10-03 630.76 634.31 624.56 628.56 284.1M
2023-10-02 616.26 630.81 615.56 629.96 265.4M
2023-09-29 617.67 619.85 609.60 611.92 305.8M
2023-09-28 612.10 622.05 609.34 616.39 306.4M
2023-09-27 612.84 616.60 607.46 613.78 328.4M
2023-09-26 610.82 610.82 604.14 607.22 315.5M
2023-09-25 606.21 612.81 603.53 612.77 250.8M
2023-09-22 602.35 606.37 599.06 600.49 302.9M
2023-09-21 604.89 609.52 599.96 601.33 345.3M
2023-09-20 618.91 621.73 608.36 608.77 276.5M
2023-09-19 619.36 621.52 613.26 619.23 263.0M
2023-09-18 616.56 624.64 616.27 622.04 277.0M
2023-09-15 632.24 632.34 617.77 619.73 418.4M
2023-09-14 636.32 636.68 630.99 635.38 251.3M
2023-09-13 627.14 635.60 627.05 632.70 257.7M
2023-09-12 640.50 643.64 630.76 631.51 240.7M
2023-09-11 650.88 651.19 637.41 642.16 256.5M
2023-09-08 642.39 651.43 642.39 648.62 229.5M
2023-09-07 639.06 649.36 638.11 647.96 316.5M
2023-09-06 661.41 661.76 651.40 654.95 243.1M
2023-09-05 646.64 659.39 645.50 657.45 200.7M
2023-09-04 644.32 647.02 644.09 645.85 215.0M
2023-09-01 647.23 647.56 640.74 642.93 211.8M
2023-08-31 632.25 648.64 632.21 648.18 278.8M
2023-08-30 628.77 633.42 625.89 631.33 253.7M
2023-08-29 614.20 629.88 614.00 628.82 267.0M
2023-08-28 608.32 613.48 602.18 612.87 215.2M
2023-08-25 608.53 613.03 597.28 605.33 277.2M
2023-08-24 635.01 635.01 607.95 607.97 297.4M
2023-08-23 610.17 619.63 608.30 618.26 247.3M
2023-08-22 623.34 623.34 608.45 610.42 222.7M
2023-08-21 605.80 620.80 605.47 619.96 261.9M
2023-08-18 587.33 596.12 583.23 593.49 288.9M
2023-08-17 605.50 605.82 597.06 597.56 254.1M
2023-08-16 610.04 610.74 603.98 604.33 233.3M
2023-08-15 616.50 619.45 609.10 610.27 227.4M
2023-08-14 598.80 613.97 597.34 613.70 245.7M
2023-08-11 600.96 602.52 595.10 597.78 238.6M
2023-08-10 606.79 614.55 601.86 606.04 279.6M
2023-08-09 621.13 621.13 605.39 606.55 255.8M
2023-08-08 624.57 627.28 616.67 620.59 246.0M
2023-08-07 625.86 626.98 620.64 626.23 288.6M
2023-08-04 628.61 632.28 621.24 622.60 413.0M
2023-08-03 630.64 641.24 630.64 636.05 265.4M
2023-08-02 636.30 636.87 624.39 627.43 269.3M
2023-08-01 636.27 645.77 634.04 643.35 194.5M
2023-07-31 635.66 637.63 633.41 636.44 212.9M
2023-07-28 629.51 635.41 628.59 633.66 276.0M
2023-07-27 636.70 636.93 626.95 629.59 326.3M
2023-07-26 628.64 629.86 620.34 626.30 315.6M
2023-07-25 627.09 634.74 626.95 631.69 231.0M
2023-07-24 625.59 627.10 619.52 621.97 247.0M
2023-07-21 630.44 632.50 623.61 624.91 513.3M
2023-07-20 630.47 633.97 623.27 625.19 290.0M
2023-07-19 636.50 639.42 631.99 633.01 293.9M
2023-07-18 630.84 637.86 625.11 635.11 308.4M
2023-07-17 630.08 634.08 627.07 632.25 251.3M
2023-07-14 632.55 639.83 621.20 623.54 282.7M
2023-07-13 625.44 629.84 624.40 629.00 281.4M
2023-07-12 616.74 620.15 611.48 617.62 308.8M
2023-07-11 616.34 618.63 611.84 617.73 232.0M
2023-07-10 615.10 617.24 607.68 613.72 302.5M
2023-07-07 617.90 621.22 615.32 615.75 256.3M
2023-07-06 613.87 624.70 610.88 619.88 242.1M
2023-07-05 611.87 621.34 611.87 616.47 215.0M
2023-07-04 616.27 617.25 615.75 617.12 135.8M
2023-07-03 618.01 618.64 614.88 616.99 135.2M
2023-06-30 613.76 620.83 612.87 618.96 292.3M
2023-06-29 608.55 610.27 605.57 608.37 206.9M
2023-06-28 601.84 612.01 601.84 606.49 249.1M
2023-06-27 597.61 610.22 597.54 608.36 254.7M
2023-06-26 607.55 613.56 595.97 596.25 269.2M
2023-06-23 609.63 611.87 604.98 607.65 307.4M
2023-06-22 603.95 615.16 603.95 614.84 274.5M
2023-06-21 614.27 615.16 603.66 606.05 262.6M
2023-06-20 611.39 618.70 608.26 617.49 275.9M
2023-06-19 614.92 615.82 612.24 612.65 516.6M
2023-06-16 622.37 622.37 611.19 611.75 0.0M
2023-06-15 608.71 618.37 607.60 615.64 0.0M
2023-06-14 599.20 609.40 598.07 609.27 0.0M
2023-06-13 603.98 604.59 596.54 600.33 0.0M
2023-06-12 587.45 598.91 586.73 598.45 0.0M
2023-06-09 586.36 591.99 582.75 583.37 0.0M
2023-06-08 579.90 589.62 579.78 586.82 0.0M
2023-06-07 590.47 592.75 579.11 579.59 0.0M
2023-06-06 593.71 595.41 590.58 593.01 0.0M
2023-06-05 597.46 599.36 593.21 595.00 0.0M
2023-06-02 594.68 599.48 593.66 598.24 0.0M
2023-06-01 585.63 596.95 584.69 594.43 0.0M
2023-05-31 588.18 591.66 583.78 587.30 0.0M
2023-05-30 598.41 609.87 590.69 591.79 0.0M
2023-05-29 588.57 589.62 587.73 589.49 0.0M
2023-05-26 577.01 592.69 577.01 590.64 0.0M
2023-05-25 575.40 580.51 568.07 578.10 0.0M
2023-05-24 545.96 551.27 545.71 550.69 0.0M
2023-05-23 560.17 561.06 553.78 554.59 0.0M
2023-05-22 560.72 564.60 558.98 560.99 0.0M
2023-05-19 555.85 557.52 552.91 555.10 0.0M
2023-05-18 550.45 557.45 548.49 557.11 0.0M
2023-05-17 542.24 546.95 541.49 546.41 0.0M
2023-05-16 533.04 536.99 533.04 535.07 0.0M
2023-05-15 535.77 536.30 532.18 533.34 0.0M
2023-05-12 536.28 537.31 531.03 533.95 0.0M
2023-05-11 537.65 538.24 534.93 536.05 0.0M
2023-05-10 535.05 536.91 527.76 533.01 0.0M
2023-05-09 535.55 537.00 534.40 534.82 0.0M
2023-05-08 535.90 539.63 533.89 538.90 0.0M
2023-05-05 527.31 535.52 527.06 534.46 0.0M
2023-05-04 524.52 529.02 523.17 525.24 0.0M
2023-05-03 530.89 533.64 526.13 527.64 0.0M
2023-05-02 538.29 538.81 530.82 531.45 0.0M
2023-04-28 534.96 539.56 532.94 539.56 0.0M
2023-04-27 535.05 537.81 531.63 536.80 0.0M
2023-04-26 529.43 532.15 525.64 527.10 0.0M
2023-04-25 528.99 530.41 522.07 522.38 0.0M
2023-04-24 534.85 537.95 530.10 532.56 0.0M
2023-04-21 534.59 536.86 531.65 535.19 0.0M
2023-04-20 539.71 541.83 535.14 536.54 0.0M
2023-04-19 540.99 543.39 538.82 542.01 0.0M
2023-04-18 547.17 547.89 542.18 543.62 0.0M
2023-04-17 540.75 544.08 538.98 542.14 0.0M
2023-04-14 538.47 543.20 535.76 540.05 0.0M
2023-04-13 535.75 539.64 534.26 538.68 0.0M
2023-04-12 539.45 541.63 530.63 531.42 0.0M
2023-04-11 542.37 542.78 538.95 542.34 0.0M
2023-04-10 539.85 542.24 537.89 541.63 0.0M
2023-04-05 541.40 544.73 539.93 542.99 0.0M
2023-04-04 543.69 546.32 540.83 543.12 0.0M
2023-04-03 541.94 543.35 539.23 543.06 0.0M
2023-03-31 535.27 543.20 535.27 542.90 0.0M
2023-03-30 536.23 539.37 535.14 537.94 0.0M
2023-03-29 532.46 533.70 529.00 532.65 0.0M
2023-03-28 531.64 531.64 525.02 528.23 0.0M
2023-03-27 534.05 535.25 528.49 528.69 0.0M
2023-03-24 540.15 540.56 532.05 534.57 0.0M
2023-03-23 538.38 545.23 537.05 541.85 0.0M
2023-03-22 536.02 542.43 531.03 532.76 0.0M
2023-03-21 537.38 539.59 532.08 537.31 0.0M
2023-03-17 532.88 536.78 532.26 535.63 0.0M
2023-03-16 528.48 534.96 526.27 532.25 0.0M
2023-03-15 519.61 526.32 517.66 526.07 0.0M
2023-03-14 517.70 521.15 510.42 517.16 0.0M
2023-03-13 511.21 522.67 507.25 516.46 0.0M
2023-03-10 509.32 509.77 501.34 503.75 0.0M
2023-03-09 503.36 510.61 498.80 498.80 0.0M
2023-03-08 502.42 505.82 500.25 505.17 0.0M
2023-03-07 510.12 512.22 505.15 506.29 0.0M
2023-03-06 508.79 516.19 508.54 509.61 0.0M
2023-03-03 502.46 507.83 501.23 507.42 0.0M
2023-03-02 494.06 501.60 492.54 500.24 0.0M
2023-03-01 502.50 503.35 494.43 496.64 0.0M
2023-02-28 504.60 509.69 503.89 505.09 0.0M
2023-02-27 508.79 511.98 505.99 506.42 0.0M
2023-02-24 504.74 505.82 500.99 503.96 0.0M
2023-02-23 511.58 512.16 503.78 510.51 0.0M
2023-02-22 503.41 506.17 499.68 504.15 0.0M
2023-02-21 499.66 503.80 497.80 497.92 0.0M
2023-02-20 508.23 508.62 506.74 507.57 0.0M
2023-02-17 513.93 514.70 502.65 506.64 0.0M
2023-02-16 523.03 526.77 517.53 517.53 0.0M
2023-02-15 523.89 529.29 522.99 529.29 0.0M
2023-02-14 519.93 525.72 516.98 522.61 0.0M
2023-02-13 518.70 523.11 516.80 521.54 0.0M
2023-02-10 520.28 521.93 512.41 516.14 0.0M
2023-02-09 537.69 538.79 523.07 525.07 0.0M
2023-02-08 538.95 539.94 532.08 532.70 0.0M
2023-02-07 531.97 538.62 528.17 537.49 0.0M
2023-02-03 524.49 540.10 524.49 533.75 0.0M
2023-02-02 528.12 535.81 525.45 530.68 0.0M
2023-02-01 510.45 522.24 508.14 519.12 0.0M
2023-01-31 507.47 514.46 507.29 514.46 0.0M
2023-01-30 511.46 514.08 508.33 508.76 0.0M
2023-01-27 512.89 521.95 512.89 518.54 0.0M
2023-01-26 515.13 517.17 509.00 516.05 0.0M
2023-01-25 499.47 508.31 497.41 507.55 0.0M
2023-01-24 505.43 510.15 500.80 507.28 0.0M
2023-01-23 499.89 508.18 499.20 506.03 0.0M
2023-01-20 487.46 497.40 486.62 497.05 0.0M
2023-01-19 483.94 489.80 482.95 485.91 0.0M
2023-01-18 485.84 491.19 484.80 485.47 0.0M
2023-01-17 484.64 490.16 483.68 485.27 0.0M
2023-01-16 487.08 487.18 485.61 486.07 0.0M
2023-01-13 481.95 486.59 481.08 485.54 0.0M
2023-01-12 483.08 486.47 478.86 485.53 0.0M
2023-01-11 482.04 484.80 478.55 484.80 0.0M
2023-01-10 477.30 480.67 473.69 480.31 0.0M
2023-01-09 483.08 489.24 476.57 477.52 0.0M
2023-01-06 467.43 477.95 463.00 476.67 0.0M
2023-01-05 470.93 470.93 464.80 464.94 0.0M
2023-01-04 469.40 475.09 466.96 473.19 0.0M
2023-01-03 473.78 477.18 462.04 463.93 0.0M
2023-01-02 470.47 470.61 469.37 469.71 0.0M