S&P/BMV IPC CompMx (MXXCP)

MXXCP
🏛️ 墨西哥 →
505.76
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 436.58 437.24 436.58 437.17 153.2K
08:31 437.26 437.37 437.14 437.37 25.3K
08:32 437.37 437.41 437.05 437.05 167.6K
08:33 437.09 437.09 436.99 437.04 21.8K
08:34 437.07 437.38 437.07 437.34 41.0K
08:35 437.19 437.75 437.19 437.44 71.1K
08:36 437.44 437.44 436.91 436.91 97.5K
08:37 435.95 435.95 435.94 435.94 207.9K
08:38 435.99 435.99 435.68 435.73 64.3K
08:39 435.89 436.05 435.84 435.99 57.3K
08:40 436.05 436.36 436.05 436.36 91.9K
08:41 436.39 436.65 436.23 436.23 79.0K
08:42 436.42 436.62 436.37 436.38 67.7K
08:43 436.38 436.38 436.36 436.36 118.2K
08:44 436.59 436.64 436.43 436.61 1,115.5K
08:45 436.44 436.62 436.43 436.62 78.4K
08:46 436.62 436.73 436.57 436.73 875.4K
08:47 436.82 436.96 436.82 436.96 86.8K
08:48 436.91 436.91 436.66 436.66 110.9K
08:49 436.71 437.05 436.71 437.05 44.7K
08:50 437.06 437.06 436.89 436.94 124.8K
08:51 436.96 436.99 436.87 436.99 578.6K
08:52 437.09 437.15 436.91 436.91 938.3K
08:53 436.90 436.90 436.77 436.78 248.8K
08:54 436.93 437.01 436.93 437.01 130.9K
08:55 436.97 437.02 436.96 436.96 122.0K
08:56 436.87 436.97 436.85 436.94 260.5K
08:57 436.91 437.05 436.40 436.40 202.5K
08:58 436.49 436.61 436.49 436.61 67.5K
08:59 436.38 436.44 436.12 436.12 163.0K
09:00 436.29 436.42 436.29 436.42 81.6K
09:01 436.39 436.39 436.06 436.06 287.4K
09:02 436.20 436.41 436.20 436.41 363.2K
09:03 436.42 436.57 436.41 436.55 121.6K
09:04 436.51 436.58 436.45 436.45 92.2K
09:05 436.49 436.59 436.49 436.59 110.7K
09:06 436.67 436.79 436.67 436.79 71.8K
09:07 436.76 436.77 436.71 436.77 174.9K
09:08 436.64 436.70 436.53 436.55 119.3K
09:09 436.55 437.04 436.55 437.04 378.9K
09:10 436.97 436.97 436.47 436.77 103.4K
09:11 436.67 436.73 436.62 436.73 126.2K
09:12 436.66 436.66 436.54 436.61 92.6K
09:13 436.59 436.80 436.52 436.80 50.8K
09:14 436.88 436.88 436.72 436.79 105.7K
09:15 436.74 436.80 436.69 436.80 59.6K
09:16 436.84 436.85 436.68 436.73 60.0K
09:17 436.83 436.93 436.83 436.93 66.8K
09:18 436.93 437.01 436.82 436.82 127.1K
09:19 436.86 437.06 436.86 437.06 182.5K
09:20 437.06 437.06 436.88 436.93 331.1K
09:21 436.79 436.85 436.79 436.84 168.5K
09:22 436.86 436.88 436.84 436.88 62.7K
09:23 436.86 436.86 436.70 436.70 137.1K
09:24 436.75 436.75 436.50 436.50 181.8K
09:25 436.54 436.54 436.43 436.43 50.5K
09:26 436.25 436.41 436.25 436.41 67.7K
09:27 436.42 436.42 436.40 436.40 53.4K
09:28 436.56 436.74 436.56 436.74 253.6K
09:29 436.70 436.92 436.70 436.92 93.2K
09:30 436.79 436.86 436.77 436.77 114.8K
09:31 436.78 436.88 436.78 436.88 90.6K
09:32 436.76 436.82 436.71 436.72 273.2K
09:33 436.82 436.88 436.79 436.88 73.2K
09:34 436.80 436.93 436.80 436.86 149.7K
09:35 436.92 437.07 436.92 437.07 161.9K
09:36 437.05 437.07 436.96 436.96 91.2K
09:37 436.98 437.04 436.98 436.99 119.5K
09:38 437.02 437.07 436.96 437.07 136.5K
09:39 437.06 437.08 437.00 437.08 263.2K
09:40 437.03 437.18 437.03 437.10 284.7K
09:41 437.13 437.23 437.13 437.23 64.3K
09:42 437.22 437.22 437.18 437.21 164.4K
09:43 437.11 437.11 436.91 436.97 142.9K
09:44 436.95 436.96 436.88 436.88 177.6K
09:45 436.88 436.88 436.82 436.82 106.3K
09:46 436.89 436.94 436.88 436.89 96.8K
09:47 436.76 436.82 436.69 436.82 71.8K
09:48 436.93 437.01 436.93 437.01 315.0K
09:49 437.04 437.08 437.02 437.08 204.7K
09:50 437.12 437.33 437.12 437.33 172.5K
09:51 437.34 437.36 437.27 437.33 121.6K
09:52 437.13 437.13 437.08 437.08 128.1K
09:53 436.93 436.99 436.89 436.89 100.4K
09:54 436.88 436.88 436.79 436.84 125.2K
09:55 436.78 436.81 436.71 436.71 99.1K
09:56 436.62 436.62 436.45 436.57 167.8K
09:57 436.50 436.50 436.41 436.41 79.8K
09:58 436.40 436.40 436.33 436.37 59.2K
09:59 436.35 436.37 436.13 436.13 59.9K
10:00 436.23 436.34 436.16 436.34 126.8K
10:01 436.31 436.46 436.29 436.46 93.2K
10:02 436.36 436.47 436.36 436.47 99.9K
10:03 436.64 436.64 436.44 436.44 90.9K
10:04 436.45 436.45 436.35 436.35 88.8K
10:05 436.49 436.49 436.40 436.43 86.0K
10:06 436.46 436.57 436.44 436.57 175.4K
10:07 436.57 436.57 436.46 436.49 108.9K
10:08 436.38 436.38 436.31 436.31 158.3K
10:09 436.32 436.35 436.30 436.35 76.9K
10:10 436.36 436.36 436.30 436.35 75.6K
10:11 436.37 436.43 436.37 436.37 171.5K
10:12 436.43 436.44 436.38 436.44 260.2K
10:13 436.55 436.59 436.51 436.51 81.1K
10:14 436.64 436.71 436.49 436.70 112.6K
10:15 436.72 436.72 436.63 436.72 140.1K
10:16 436.70 436.97 436.70 436.86 85.4K
10:17 436.94 436.95 436.93 436.93 175.2K
10:18 436.95 436.95 436.85 436.85 111.9K
10:19 436.92 436.92 436.87 436.90 97.8K
10:20 437.01 437.07 437.01 437.07 393.3K
10:21 437.15 437.15 437.12 437.14 122.8K
10:22 437.05 437.09 437.05 437.07 307.1K
10:23 437.10 437.11 437.04 437.04 104.9K
10:24 437.01 437.01 436.83 436.83 117.1K
10:25 436.88 436.97 436.83 436.83 114.3K
10:26 436.84 436.84 436.80 436.80 86.2K
10:27 436.78 436.78 436.70 436.73 389.1K
10:28 436.68 436.71 436.67 436.71 725.3K
10:29 436.77 436.78 436.71 436.74 852.8K
10:30 436.71 436.85 436.71 436.85 219.2K
10:31 436.88 437.03 436.88 436.96 112.8K
10:32 436.98 437.13 436.98 437.13 296.7K
10:33 437.08 437.15 437.08 437.15 255.7K
10:34 437.12 437.20 437.12 437.20 70.6K
10:35 437.21 437.25 437.20 437.22 102.3K
10:36 437.34 437.34 437.26 437.28 72.3K
10:37 437.31 437.37 437.31 437.37 102.3K
10:38 437.41 437.44 437.39 437.44 71.6K
10:39 437.38 437.48 437.38 437.46 253.8K
10:40 437.44 437.48 437.34 437.41 510.9K
10:41 437.40 437.46 437.39 437.46 130.8K
10:42 437.51 437.60 437.51 437.59 1,949.0K
10:43 437.51 437.62 437.51 437.62 108.1K
10:44 437.61 437.62 437.57 437.57 193.5K
10:45 437.55 437.55 437.45 437.50 80.3K
10:46 437.40 437.51 437.40 437.49 179.8K
10:47 437.58 437.88 437.58 437.88 163.3K
10:48 437.84 437.86 437.84 437.84 142.6K
10:49 437.78 437.82 437.71 437.71 129.0K
10:50 437.74 437.76 437.70 437.70 133.6K
10:51 437.68 437.68 437.58 437.59 349.6K
10:52 437.64 437.78 437.64 437.78 502.3K
10:53 437.72 437.87 437.72 437.86 126.0K
10:54 437.82 437.82 437.75 437.81 135.9K
10:55 437.64 437.69 437.61 437.67 267.0K
10:56 437.61 437.71 437.61 437.63 74.7K
10:57 437.55 437.55 437.52 437.55 97.3K
10:58 437.49 437.62 437.49 437.62 119.3K
10:59 437.64 437.64 437.61 437.62 116.0K
11:00 437.60 437.70 437.60 437.63 129.7K
11:01 437.60 437.60 437.44 437.44 152.1K
11:02 437.57 437.58 437.56 437.56 163.6K
11:03 437.61 437.61 437.52 437.53 52.6K
11:04 437.59 437.59 437.52 437.53 159.0K
11:05 437.56 437.64 437.54 437.64 117.3K
11:06 437.63 437.73 437.63 437.73 150.9K
11:07 437.75 437.75 437.71 437.72 222.8K
11:08 437.72 437.79 437.72 437.79 102.7K
11:09 437.77 437.84 437.74 437.84 94.0K
11:10 437.82 437.90 437.78 437.90 139.0K
11:11 437.88 437.88 437.78 437.78 151.9K
11:12 437.85 437.86 437.82 437.86 121.3K
11:13 437.87 437.91 437.87 437.91 205.8K
11:14 437.90 437.93 437.90 437.91 86.7K
11:15 437.86 437.87 437.86 437.87 89.7K
11:16 437.88 437.96 437.88 437.96 60.4K
11:17 438.04 438.04 438.01 438.01 135.1K
11:18 438.08 438.14 438.08 438.12 250.3K
11:19 438.20 438.20 438.18 438.19 219.4K
11:20 438.26 438.31 438.26 438.31 79.2K
11:21 438.34 438.34 438.32 438.33 85.9K
11:22 438.38 438.38 438.27 438.27 140.3K
11:23 438.23 438.33 438.23 438.33 340.4K
11:24 438.17 438.20 438.17 438.20 304.5K
11:25 438.19 438.26 438.19 438.25 244.2K
11:26 438.26 438.31 438.26 438.30 180.0K
11:27 438.26 438.26 438.21 438.21 179.4K
11:28 438.22 438.24 438.20 438.24 151.4K
11:29 438.23 438.29 438.23 438.29 259.9K
11:30 438.28 438.28 438.15 438.15 190.1K
11:31 438.14 438.14 438.08 438.08 122.6K
11:32 438.01 438.01 437.92 437.94 1,916.4K
11:33 437.96 438.00 437.94 437.99 94.4K
11:34 437.99 437.99 437.91 437.93 912.8K
11:35 437.90 438.01 437.90 438.01 443.8K
11:36 437.95 438.10 437.84 438.10 516.1K
11:37 438.08 438.08 438.02 438.02 266.0K
11:38 438.03 438.13 438.03 438.13 261.1K
11:39 438.14 438.15 438.08 438.08 145.4K
11:40 438.14 438.14 438.10 438.10 146.7K
11:41 438.16 438.16 438.11 438.11 381.0K
11:42 438.13 438.19 438.12 438.19 129.9K
11:43 438.25 438.34 438.24 438.34 79.4K
11:44 438.41 438.41 438.38 438.39 101.6K
11:45 438.43 438.46 438.43 438.45 88.0K
11:46 438.44 438.47 438.41 438.41 224.1K
11:47 438.39 438.41 438.33 438.41 82.0K
11:48 438.44 438.54 438.44 438.52 250.4K
11:49 438.52 438.56 438.52 438.56 131.9K
11:50 438.55 438.61 438.54 438.61 163.7K
11:51 438.64 438.69 438.64 438.68 137.4K
11:52 438.71 438.72 438.69 438.70 82.2K
11:53 438.79 438.84 438.79 438.84 91.2K
11:54 438.80 438.82 438.80 438.80 149.9K
11:55 438.74 438.83 438.74 438.83 157.1K
11:56 438.79 438.79 438.74 438.76 50.7K
11:57 438.80 438.85 438.80 438.80 171.9K
11:58 438.80 438.82 438.75 438.75 78.2K
11:59 438.74 438.78 438.69 438.72 85.6K
12:00 438.73 438.75 438.73 438.75 67.8K
12:01 438.73 438.76 438.69 438.69 62.9K
12:02 438.72 438.72 438.62 438.62 228.1K
12:03 438.58 438.59 438.54 438.54 81.3K
12:04 438.44 438.44 438.38 438.44 82.9K
12:05 438.38 438.42 438.34 438.34 712.0K
12:06 438.40 438.42 438.38 438.39 136.3K
12:07 438.55 438.55 438.44 438.47 145.2K
12:08 438.50 438.65 438.50 438.65 71.4K
12:09 438.60 438.63 438.50 438.63 199.5K
12:10 438.65 438.65 438.59 438.59 165.2K
12:11 438.64 438.68 438.64 438.67 178.0K
12:12 438.68 438.68 438.58 438.58 82.7K
12:13 438.63 438.63 438.51 438.57 86.6K
12:14 438.57 438.57 438.43 438.43 87.5K
12:15 438.44 438.46 438.40 438.40 214.5K
12:16 438.46 438.47 438.39 438.39 193.7K
12:17 438.33 438.33 438.24 438.27 160.6K
12:18 438.18 438.18 438.05 438.05 71.7K
12:19 438.01 438.08 438.01 438.08 162.5K
12:20 438.01 438.06 438.01 438.06 202.6K
12:21 438.01 438.07 438.00 438.02 300.9K
12:22 438.00 438.01 438.00 438.01 90.7K
12:23 437.99 437.99 437.87 437.87 100.4K
12:24 437.88 437.88 437.79 437.79 70.8K
12:25 437.65 437.65 437.48 437.48 109.8K
12:26 437.49 437.52 437.39 437.52 66.4K
12:27 437.53 437.53 437.38 437.38 174.1K
12:28 437.41 437.44 437.33 437.33 303.9K
12:29 437.34 437.36 437.32 437.36 83.6K
12:30 437.48 437.48 437.21 437.21 156.5K
12:31 437.21 437.30 437.21 437.28 85.6K
12:32 437.43 437.48 437.42 437.48 184.4K
12:33 437.50 437.56 437.50 437.52 96.6K
12:34 437.56 437.74 437.56 437.68 122.2K
12:35 437.73 437.77 437.70 437.70 109.4K
12:36 437.69 437.73 437.69 437.69 93.1K
12:37 437.63 437.63 437.58 437.58 163.0K
12:38 437.60 437.71 437.60 437.70 94.6K
12:39 437.65 437.73 437.65 437.72 102.9K
12:40 437.75 437.75 437.61 437.70 493.7K
12:41 437.75 437.76 437.74 437.76 197.5K
12:42 437.78 437.78 437.52 437.52 154.4K
12:43 437.64 437.68 437.63 437.64 155.1K
12:44 437.69 437.78 437.68 437.70 289.1K
12:45 437.76 437.83 437.76 437.83 104.8K
12:46 437.72 437.75 437.67 437.75 112.1K
12:47 437.81 437.91 437.81 437.86 178.2K
12:48 437.73 437.75 437.68 437.71 127.6K
12:49 437.73 437.73 437.65 437.65 101.4K
12:50 437.64 437.64 437.48 437.48 220.7K
12:51 437.56 437.58 437.47 437.47 157.5K
12:52 437.38 437.38 437.21 437.21 175.0K
12:53 437.24 437.24 437.09 437.11 96.3K
12:54 436.96 437.13 436.96 437.13 218.1K
12:55 437.15 437.16 437.15 437.16 143.8K
12:56 437.08 437.11 437.06 437.09 289.1K
12:57 437.16 437.19 437.08 437.19 511.6K
12:58 437.13 437.16 437.13 437.16 306.7K
12:59 437.22 437.22 437.10 437.10 226.5K
13:00 437.11 437.22 437.11 437.17 222.8K
13:01 437.10 437.33 437.10 437.25 168.2K
13:02 437.32 437.37 437.27 437.35 173.0K
13:03 437.30 437.40 437.30 437.40 100.1K
13:04 437.36 437.36 437.28 437.29 91.3K
13:05 437.34 437.34 437.18 437.18 129.3K
13:06 437.21 437.23 437.19 437.23 278.3K
13:07 437.25 437.38 437.25 437.38 228.8K
13:08 437.35 437.43 437.35 437.40 178.5K
13:09 437.46 437.53 437.35 437.35 310.5K
13:10 437.37 437.44 437.37 437.39 116.4K
13:11 437.38 437.45 437.38 437.45 164.9K
13:12 437.43 437.45 437.40 437.45 128.4K
13:13 437.45 437.47 437.43 437.47 216.4K
13:14 437.48 437.49 437.46 437.49 131.8K
13:15 437.55 437.56 437.49 437.50 125.7K
13:16 437.44 437.50 437.44 437.50 194.7K
13:17 437.52 437.52 437.37 437.37 119.6K
13:18 437.46 437.46 437.36 437.36 268.8K
13:19 437.29 437.29 437.18 437.18 202.4K
13:20 437.18 437.18 437.09 437.09 150.4K
13:21 437.04 437.21 437.04 437.21 278.8K
13:22 437.21 437.22 437.17 437.19 102.1K
13:23 437.15 437.19 437.15 437.18 226.8K
13:24 437.19 437.20 437.18 437.20 283.5K
13:25 437.17 437.23 437.17 437.23 133.9K
13:26 437.23 437.23 437.17 437.17 213.1K
13:27 437.16 437.16 437.10 437.16 185.7K
13:28 437.12 437.16 437.10 437.10 204.3K
13:29 437.04 437.12 437.04 437.12 121.7K
13:30 437.14 437.18 437.14 437.18 83.8K
13:31 437.17 437.17 437.12 437.16 262.7K
13:32 437.17 437.17 437.05 437.05 252.1K
13:33 437.06 437.07 437.05 437.07 141.0K
13:34 437.09 437.19 437.09 437.19 206.6K
13:35 437.26 437.44 437.26 437.38 199.0K
13:36 437.38 437.40 437.35 437.35 199.3K
13:37 437.36 437.42 437.32 437.32 169.0K
13:38 437.30 437.37 437.26 437.26 265.9K
13:39 437.36 437.41 437.31 437.41 165.5K
13:40 437.29 437.31 437.29 437.29 188.8K
13:41 437.29 437.33 437.29 437.33 236.5K
13:42 437.36 437.42 437.36 437.42 236.1K
13:43 437.39 437.39 437.37 437.37 149.1K
13:44 437.46 437.48 437.44 437.48 352.4K
13:45 437.55 437.56 437.48 437.55 161.7K
13:46 437.54 437.55 437.43 437.43 103.0K
13:47 437.45 437.45 437.35 437.36 189.7K
13:48 437.31 437.31 437.29 437.30 281.7K
13:49 437.19 437.19 437.09 437.09 130.5K
13:50 437.20 437.21 437.10 437.10 191.1K
13:51 437.16 437.17 437.08 437.08 225.6K
13:52 437.06 437.17 437.06 437.16 257.4K
13:53 437.24 437.28 437.23 437.26 170.3K
13:54 437.23 437.30 437.23 437.24 202.7K
13:55 437.18 437.22 437.18 437.22 155.7K
13:56 437.21 437.24 437.18 437.19 143.9K
13:57 437.31 437.39 437.30 437.30 223.2K
13:58 437.37 437.37 437.28 437.32 233.8K
13:59 437.37 437.44 437.29 437.30 1,139.9K
14:00 437.23 437.30 437.23 437.30 145.5K
14:01 437.26 437.36 437.26 437.30 335.3K
14:02 437.36 437.36 437.32 437.32 172.4K
14:03 437.35 437.36 437.27 437.27 126.1K
14:04 437.15 437.23 437.15 437.19 248.7K
14:05 437.21 437.21 437.14 437.16 160.6K
14:06 437.13 437.13 437.09 437.13 387.8K
14:07 436.99 437.13 436.99 437.12 322.2K
14:08 437.10 437.10 437.08 437.08 138.2K
14:09 437.10 437.10 437.01 437.01 318.3K
14:10 437.13 437.21 437.13 437.19 272.0K
14:11 437.20 437.20 437.14 437.18 289.9K
14:12 437.16 437.22 437.14 437.15 208.3K
14:13 437.27 437.27 437.16 437.20 118.0K
14:14 437.16 437.19 437.14 437.19 152.2K
14:15 437.12 437.27 437.12 437.27 179.1K
14:16 437.29 437.34 437.29 437.29 168.9K
14:17 437.19 437.27 437.19 437.27 178.8K
14:18 437.18 437.18 437.10 437.10 256.9K
14:19 437.03 437.13 437.03 437.13 140.5K
14:20 437.24 437.24 437.08 437.08 265.3K
14:21 437.19 437.26 437.19 437.24 267.8K
14:22 437.24 437.31 437.24 437.31 254.7K
14:23 437.28 437.36 437.27 437.31 399.0K
14:24 437.33 437.33 437.26 437.26 266.8K
14:25 437.16 437.30 437.16 437.23 301.6K
14:26 437.23 437.25 437.17 437.20 331.9K
14:27 437.28 437.37 437.23 437.34 278.5K
14:28 437.35 437.38 437.30 437.30 276.9K
14:29 437.27 437.49 437.27 437.49 268.4K
14:30 437.49 437.49 437.28 437.28 354.4K
14:31 437.36 437.36 437.19 437.19 287.8K
14:32 437.26 437.26 437.11 437.11 185.5K
14:33 437.01 437.11 437.00 437.11 545.8K
14:34 437.09 437.09 436.97 436.97 216.4K
14:35 437.13 437.13 436.99 436.99 750.7K
14:36 437.06 437.11 437.05 437.11 278.2K
14:37 437.02 437.11 437.02 437.11 709.8K
14:38 437.08 437.08 437.00 437.00 471.2K
14:39 437.05 437.12 437.03 437.12 524.7K
14:40 437.14 437.16 436.85 436.85 706.9K
14:41 436.82 436.86 436.76 436.76 945.6K
14:42 436.79 436.93 436.79 436.93 895.3K
14:43 436.96 437.06 436.96 437.06 972.0K
14:44 437.00 437.00 436.90 436.90 739.8K
14:45 436.96 436.96 436.88 436.88 1,114.7K
14:46 436.88 436.94 436.86 436.88 900.2K
14:47 436.85 436.95 436.83 436.95 824.3K
14:48 436.94 437.03 436.93 437.03 989.3K
14:49 437.06 437.06 437.05 437.05 1,462.4K
14:50 437.03 437.07 437.03 437.07 929.8K
14:51 437.07 437.08 437.04 437.04 1,076.9K
14:52 437.04 437.04 437.00 437.01 946.0K
14:53 437.03 437.08 437.03 437.08 1,113.1K
14:54 437.09 437.19 437.07 437.15 887.2K
14:55 437.17 437.17 437.10 437.10 1,008.6K
14:56 437.12 437.12 437.09 437.11 998.1K
14:57 437.12 437.17 437.12 437.17 1,170.5K
14:58 437.20 437.32 437.20 437.32 1,141.4K
14:59 437.38 437.54 437.26 437.54 2,735.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据