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
08:30 442.16 442.88 442.16 442.71 71.9K
08:31 442.63 442.63 441.92 441.92 196.6K
08:32 441.69 441.73 441.59 441.59 35.0K
08:33 441.34 441.34 441.24 441.25 31.1K
08:34 441.23 441.49 441.23 441.49 20.6K
08:35 441.79 441.79 441.09 441.09 93.6K
08:36 441.02 441.40 441.02 441.40 134.9K
08:37 441.63 441.65 441.51 441.65 96.7K
08:38 441.19 441.35 441.13 441.13 120.5K
08:39 441.07 441.07 440.90 440.90 84.2K
08:40 440.99 441.48 440.99 441.48 67.0K
08:41 441.46 442.02 441.46 441.88 40.1K
08:42 441.96 442.29 441.96 442.29 33.2K
08:43 442.12 442.12 441.59 441.65 107.0K
08:44 441.51 441.64 441.51 441.51 43.0K
08:45 441.42 441.42 441.18 441.41 113.4K
08:46 441.16 441.39 441.16 441.37 108.4K
08:47 441.38 441.38 441.19 441.19 82.4K
08:48 440.08 440.08 439.74 439.95 956.5K
08:49 440.05 440.05 439.94 439.94 148.0K
08:50 439.92 440.26 439.92 440.26 150.0K
08:51 440.24 440.24 440.05 440.12 148.9K
08:52 440.27 440.41 440.27 440.41 91.8K
08:53 440.49 440.79 440.49 440.78 102.7K
08:54 440.75 440.75 440.57 440.66 317.0K
08:55 440.66 440.72 440.59 440.72 58.1K
08:56 440.56 440.56 440.23 440.26 62.6K
08:57 440.44 440.49 440.33 440.33 71.1K
08:58 440.29 440.48 440.29 440.42 61.5K
08:59 440.41 440.41 440.31 440.35 42.1K
09:00 440.77 440.77 440.29 440.29 375.1K
09:01 440.24 440.37 440.21 440.23 38.1K
09:02 440.23 440.23 439.95 440.16 231.2K
09:03 440.07 440.36 440.07 440.36 129.7K
09:04 440.29 440.51 440.28 440.51 171.2K
09:05 440.40 440.40 440.23 440.29 60.5K
09:06 440.40 440.41 440.33 440.33 156.3K
09:07 440.43 440.43 440.42 440.43 31.1K
09:08 440.46 440.50 440.43 440.50 97.9K
09:09 440.55 440.60 440.53 440.57 176.5K
09:10 440.55 440.55 440.40 440.40 72.4K
09:11 440.31 440.36 440.29 440.30 97.8K
09:12 440.15 440.17 440.09 440.10 52.3K
09:13 440.13 440.15 439.88 439.92 34.9K
09:14 439.92 439.92 439.81 439.81 86.1K
09:15 439.96 439.97 439.91 439.91 45.7K
09:16 439.83 439.83 439.60 439.63 143.1K
09:17 439.63 439.63 439.49 439.57 149.4K
09:18 439.65 439.65 439.48 439.48 214.8K
09:19 439.54 439.74 439.54 439.56 66.8K
09:20 439.71 439.73 439.66 439.73 662.9K
09:21 439.59 439.80 439.59 439.66 2,765.7K
09:22 439.68 439.69 439.65 439.65 156.6K
09:23 439.58 439.62 439.51 439.52 60.5K
09:24 439.48 439.73 439.48 439.73 67.2K
09:25 439.69 439.76 439.59 439.59 1,895.7K
09:26 439.46 439.46 439.31 439.34 173.6K
09:27 439.25 439.26 439.16 439.16 84.5K
09:28 439.25 439.30 439.25 439.26 1,665.7K
09:29 439.24 439.33 439.24 439.33 79.2K
09:30 439.51 439.59 439.47 439.59 79.3K
09:31 439.62 439.88 439.62 439.81 112.5K
09:32 439.86 439.89 439.69 439.69 288.8K
09:33 439.39 439.39 439.32 439.32 120.7K
09:34 439.37 439.51 439.37 439.51 50.5K
09:35 439.50 439.52 439.50 439.50 57.4K
09:36 439.59 439.59 439.52 439.53 58.5K
09:37 439.57 439.63 439.46 439.46 63.0K
09:38 439.44 439.44 439.39 439.42 232.0K
09:39 439.41 439.41 439.36 439.40 31.4K
09:40 439.42 439.42 439.10 439.10 107.6K
09:41 438.95 439.02 438.95 439.00 57.5K
09:42 438.95 438.95 438.90 438.92 140.5K
09:43 438.89 438.90 438.88 438.88 50.3K
09:44 438.84 438.88 438.84 438.88 60.7K
09:45 438.89 438.92 438.88 438.92 103.2K
09:46 438.88 438.92 438.83 438.92 117.9K
09:47 438.87 438.88 438.81 438.88 69.6K
09:48 438.82 439.20 438.82 439.20 130.4K
09:49 439.28 439.28 439.21 439.21 206.7K
09:50 439.23 439.28 439.23 439.25 34.3K
09:51 439.31 439.31 439.21 439.21 62.7K
09:52 439.22 439.22 439.20 439.21 67.5K
09:53 439.22 439.23 439.21 439.23 109.9K
09:54 439.25 439.25 439.07 439.07 119.3K
09:55 439.07 439.07 439.03 439.03 149.4K
09:56 439.06 439.06 438.58 438.58 90.2K
09:57 438.59 438.63 438.46 438.46 128.5K
09:58 438.41 438.41 438.19 438.24 149.5K
09:59 438.38 438.50 438.38 438.49 114.4K
10:00 438.51 438.64 438.51 438.56 229.1K
10:01 438.42 438.42 438.27 438.27 88.2K
10:02 438.20 438.20 437.98 437.98 303.6K
10:03 437.93 438.00 437.87 438.00 75.5K
10:04 437.95 437.95 437.91 437.91 109.5K
10:05 437.88 438.08 437.88 438.08 173.9K
10:06 438.07 438.15 438.02 438.10 120.7K
10:07 438.11 438.30 438.11 438.30 391.8K
10:08 438.30 438.46 438.30 438.46 90.4K
10:09 438.39 438.49 438.39 438.42 104.8K
10:10 438.47 438.47 438.42 438.42 160.1K
10:11 438.37 438.50 438.37 438.44 99.7K
10:12 438.37 438.50 438.37 438.50 135.9K
10:13 438.50 438.50 438.36 438.36 216.2K
10:14 438.39 438.39 438.30 438.35 114.9K
10:15 438.44 438.44 438.36 438.36 265.7K
10:16 438.25 438.31 438.25 438.25 208.1K
10:17 438.26 438.26 438.18 438.24 391.7K
10:18 438.28 438.40 438.28 438.40 322.0K
10:19 438.38 438.38 438.30 438.30 168.2K
10:20 438.36 438.46 438.36 438.46 148.1K
10:21 438.55 438.69 438.55 438.69 295.6K
10:22 438.71 438.81 438.67 438.74 86.4K
10:23 438.64 438.70 438.62 438.70 95.8K
10:24 438.69 438.77 438.69 438.77 88.5K
10:25 438.76 438.76 438.74 438.74 159.2K
10:26 438.78 438.78 438.69 438.77 147.4K
10:27 438.80 438.80 438.73 438.79 160.1K
10:28 438.79 438.84 438.74 438.74 198.9K
10:29 438.79 438.87 438.79 438.82 140.5K
10:30 438.78 438.81 438.74 438.81 141.8K
10:31 438.81 438.85 438.78 438.85 116.5K
10:32 438.91 438.91 438.76 438.76 169.6K
10:33 438.74 438.84 438.74 438.78 29.2K
10:34 438.90 439.04 438.90 438.93 105.3K
10:35 438.98 439.04 438.96 438.99 137.0K
10:36 438.97 439.05 438.97 439.05 123.0K
10:37 439.05 439.05 438.86 438.95 117.0K
10:38 438.89 438.89 438.73 438.73 164.4K
10:39 438.71 438.72 438.61 438.72 154.7K
10:40 438.68 438.72 438.67 438.71 109.9K
10:41 438.74 438.74 438.73 438.73 211.0K
10:42 438.67 438.82 438.67 438.82 139.0K
10:43 438.76 438.85 438.67 438.67 240.6K
10:44 438.70 438.81 438.70 438.81 120.4K
10:45 438.76 438.93 438.75 438.93 106.0K
10:46 438.98 438.98 438.92 438.92 210.0K
10:47 438.86 438.92 438.81 438.92 150.2K
10:48 438.92 438.95 438.90 438.90 77.5K
10:49 438.87 438.89 438.84 438.85 78.6K
10:50 438.84 438.93 438.84 438.93 155.7K
10:51 438.96 439.06 438.96 439.06 58.7K
10:52 439.09 439.09 439.02 439.08 97.9K
10:53 438.93 439.09 438.93 439.03 85.4K
10:54 439.05 439.28 439.05 439.28 51.4K
10:55 439.31 439.37 439.31 439.34 97.5K
10:56 439.23 439.33 439.21 439.33 633.0K
10:57 439.33 439.33 439.16 439.16 221.2K
10:58 439.13 439.33 439.13 439.33 140.4K
10:59 439.48 439.48 439.27 439.29 177.3K
11:00 439.29 439.29 439.13 439.13 238.8K
11:01 439.13 439.16 439.10 439.10 291.0K
11:02 439.02 439.09 439.00 439.03 108.9K
11:03 439.09 439.09 438.64 438.64 389.7K
11:04 438.59 438.69 438.59 438.65 190.3K
11:05 438.63 438.67 438.63 438.66 97.3K
11:06 438.66 438.76 438.66 438.75 170.9K
11:07 438.74 438.74 438.64 438.65 127.5K
11:08 438.62 438.79 438.62 438.70 94.8K
11:09 438.67 438.67 438.47 438.47 193.4K
11:10 438.42 438.45 438.27 438.27 199.6K
11:11 438.23 438.23 438.10 438.10 133.1K
11:12 438.04 438.09 438.03 438.09 133.4K
11:13 438.06 438.16 438.06 438.16 122.5K
11:14 438.12 438.12 438.00 438.10 87.2K
11:15 438.11 438.11 438.00 438.04 134.2K
11:16 438.06 438.11 438.04 438.11 115.0K
11:17 438.13 438.21 438.11 438.11 74.5K
11:18 438.11 438.17 438.11 438.17 113.9K
11:19 438.16 438.16 438.11 438.13 84.1K
11:20 438.12 438.12 438.04 438.06 135.7K
11:21 438.04 438.05 437.97 438.01 128.4K
11:22 438.02 438.02 437.95 437.97 118.5K
11:23 437.97 438.05 437.97 438.05 141.1K
11:24 438.03 438.03 437.94 437.98 96.8K
11:25 438.00 438.09 437.96 438.09 207.8K
11:26 438.01 438.01 437.88 437.88 73.3K
11:27 437.93 438.02 437.93 438.02 115.5K
11:28 438.04 438.10 438.04 438.10 97.2K
11:29 438.11 438.13 437.98 437.98 203.0K
11:30 438.01 438.09 438.01 438.07 107.6K
11:31 438.05 438.16 438.05 438.12 136.5K
11:32 438.15 438.25 438.15 438.25 77.4K
11:33 438.16 438.17 438.11 438.11 230.2K
11:34 438.10 438.16 438.10 438.15 99.7K
11:35 438.05 438.19 438.05 438.19 224.9K
11:36 438.28 438.36 438.26 438.31 108.6K
11:37 438.33 438.35 438.25 438.25 53.6K
11:38 438.33 438.43 438.27 438.43 98.8K
11:39 438.47 438.47 438.37 438.37 89.1K
11:40 438.42 438.42 438.28 438.35 123.0K
11:41 438.40 438.57 438.40 438.57 106.0K
11:42 438.66 438.74 438.66 438.74 87.9K
11:43 438.74 438.77 438.71 438.71 213.2K
11:44 438.77 439.01 438.77 439.01 219.1K
11:45 439.00 439.05 439.00 439.04 58.3K
11:46 439.03 439.07 439.00 439.06 190.7K
11:47 439.07 439.07 439.02 439.02 85.9K
11:48 439.08 439.17 439.08 439.12 307.1K
11:49 438.96 439.08 438.92 439.08 198.9K
11:50 439.03 439.04 438.95 439.04 119.8K
11:51 439.14 439.14 439.10 439.11 117.2K
11:52 439.03 439.03 438.91 438.98 96.9K
11:53 438.98 438.98 438.89 438.93 71.6K
11:54 438.91 438.94 438.78 438.78 218.7K
11:55 438.79 438.83 438.79 438.82 91.9K
11:56 438.86 438.86 438.75 438.75 114.6K
11:57 438.61 438.62 438.52 438.52 342.2K
11:58 438.72 438.83 438.72 438.83 177.1K
11:59 438.81 439.02 438.81 439.02 118.8K
12:00 439.03 439.03 438.82 438.86 513.6K
12:01 438.89 438.89 438.70 438.71 87.7K
12:02 438.61 438.80 438.61 438.75 85.4K
12:03 438.72 438.72 438.66 438.71 300.3K
12:04 438.69 438.83 438.69 438.83 116.8K
12:05 438.85 438.85 438.66 438.66 137.1K
12:06 438.68 438.82 438.68 438.78 91.4K
12:07 438.69 438.83 438.69 438.83 104.8K
12:08 438.85 438.89 438.80 438.86 135.2K
12:09 438.84 438.84 438.78 438.78 110.5K
12:10 438.81 438.81 438.66 438.75 125.6K
12:11 438.71 438.71 438.60 438.64 111.4K
12:12 438.62 438.68 438.62 438.68 59.7K
12:13 438.66 438.67 438.55 438.67 132.1K
12:14 438.68 438.68 438.64 438.66 127.5K
12:15 438.65 438.74 438.65 438.68 81.5K
12:16 438.63 438.66 438.60 438.65 112.6K
12:17 438.86 438.86 438.78 438.78 111.3K
12:18 438.81 438.89 438.78 438.83 233.4K
12:19 438.81 438.88 438.81 438.88 106.9K
12:20 438.89 438.89 438.84 438.84 208.7K
12:21 438.89 438.89 438.73 438.81 196.1K
12:22 438.92 438.92 438.88 438.91 138.8K
12:23 438.87 438.94 438.86 438.94 104.5K
12:24 438.89 438.90 438.78 438.78 103.3K
12:25 438.73 438.86 438.72 438.86 294.2K
12:26 438.84 438.86 438.81 438.81 155.0K
12:27 438.79 438.89 438.79 438.89 184.7K
12:28 438.85 438.85 438.61 438.61 95.5K
12:29 438.65 438.72 438.65 438.72 186.8K
12:30 438.68 438.68 438.45 438.53 112.8K
12:31 438.54 438.54 438.46 438.50 152.9K
12:32 438.48 438.52 438.44 438.44 248.2K
12:33 438.46 438.59 438.46 438.59 172.0K
12:34 438.40 438.52 438.40 438.43 126.1K
12:35 438.51 438.51 438.44 438.48 129.2K
12:36 438.45 438.52 438.45 438.46 190.0K
12:37 438.38 438.38 438.27 438.27 145.1K
12:38 438.34 438.41 438.29 438.41 283.2K
12:39 438.42 438.42 438.33 438.36 99.5K
12:40 438.35 438.39 438.34 438.37 135.1K
12:41 438.42 438.43 438.32 438.32 99.1K
12:42 438.32 438.43 438.32 438.41 82.0K
12:43 438.44 438.44 438.41 438.41 175.5K
12:44 438.46 438.49 438.46 438.49 208.1K
12:45 438.44 438.44 438.35 438.35 108.3K
12:46 438.43 438.43 438.37 438.40 146.9K
12:47 438.45 438.45 438.42 438.42 374.1K
12:48 438.42 438.44 438.42 438.43 88.6K
12:49 438.43 438.47 438.43 438.45 297.0K
12:50 438.45 438.49 438.45 438.49 122.0K
12:51 438.45 438.57 438.45 438.57 294.7K
12:52 438.51 438.51 438.50 438.50 101.0K
12:53 438.52 438.58 438.52 438.58 81.8K
12:54 438.54 438.83 438.54 438.76 247.9K
12:55 438.67 438.78 438.67 438.78 119.7K
12:56 438.76 438.87 438.75 438.87 199.5K
12:57 438.86 438.89 438.84 438.84 202.7K
12:58 438.89 438.91 438.89 438.91 96.5K
12:59 438.91 439.03 438.91 438.95 254.6K
13:00 439.03 439.03 438.88 438.88 231.3K
13:01 438.87 438.92 438.86 438.86 107.1K
13:02 438.88 438.93 438.88 438.89 132.5K
13:03 439.00 439.03 438.96 439.03 97.4K
13:04 439.03 439.12 439.03 439.09 276.1K
13:05 439.01 439.05 438.99 439.04 95.8K
13:06 438.98 439.00 438.95 439.00 91.3K
13:07 439.02 439.02 438.94 438.94 93.9K
13:08 438.96 439.05 438.89 439.05 78.2K
13:09 438.97 439.00 438.94 439.00 93.6K
13:10 438.97 439.06 438.97 439.01 200.9K
13:11 439.00 439.00 438.95 438.95 81.3K
13:12 438.91 438.99 438.91 438.99 128.6K
13:13 438.98 439.02 438.97 438.97 336.2K
13:14 439.03 439.05 439.02 439.02 355.0K
13:15 439.04 439.29 439.04 439.29 109.1K
13:16 439.49 439.55 439.42 439.48 320.4K
13:17 439.54 439.61 439.54 439.61 176.5K
13:18 439.62 439.63 439.58 439.58 157.3K
13:19 439.56 439.56 439.48 439.48 119.1K
13:20 439.50 439.58 439.50 439.58 260.6K
13:21 439.60 439.60 439.44 439.48 154.1K
13:22 439.50 439.50 439.36 439.39 99.1K
13:23 439.40 439.40 439.30 439.30 88.5K
13:24 439.26 439.41 439.26 439.41 116.2K
13:25 439.46 439.46 439.37 439.37 539.4K
13:26 439.39 439.39 439.29 439.29 113.1K
13:27 439.30 439.30 439.22 439.22 125.0K
13:28 439.23 439.27 439.18 439.18 161.6K
13:29 439.20 439.21 439.20 439.20 275.9K
13:30 439.22 439.34 439.22 439.34 170.3K
13:31 439.33 439.41 439.30 439.30 139.1K
13:32 439.29 439.30 439.27 439.30 229.0K
13:33 439.21 439.21 439.18 439.21 123.4K
13:34 439.24 439.27 439.24 439.24 418.1K
13:35 439.27 439.40 439.27 439.40 273.4K
13:36 439.40 439.41 439.40 439.41 241.8K
13:37 439.41 439.45 439.38 439.45 101.0K
13:38 439.45 439.52 439.41 439.41 102.6K
13:39 439.43 439.43 439.37 439.39 123.9K
13:40 439.48 439.52 439.46 439.47 167.0K
13:41 439.43 439.49 439.43 439.47 118.0K
13:42 439.44 439.44 439.32 439.32 145.3K
13:43 439.31 439.47 439.31 439.47 207.8K
13:44 439.48 439.52 439.48 439.49 531.2K
13:45 439.48 439.65 439.48 439.65 175.4K
13:46 439.59 439.61 439.56 439.61 267.8K
13:47 439.62 439.63 439.62 439.63 97.9K
13:48 439.53 439.55 439.46 439.46 281.3K
13:49 439.40 439.40 439.36 439.36 203.3K
13:50 439.32 439.48 439.32 439.47 362.9K
13:51 439.47 439.58 439.47 439.55 155.5K
13:52 439.58 439.60 439.49 439.49 181.0K
13:53 439.47 439.47 439.43 439.47 97.3K
13:54 439.49 439.49 439.44 439.47 145.8K
13:55 439.46 439.55 439.46 439.49 146.7K
13:56 439.60 439.65 439.60 439.64 164.0K
13:57 439.62 439.62 439.55 439.62 156.9K
13:58 439.53 439.62 439.53 439.58 178.5K
13:59 439.61 439.73 439.61 439.73 167.4K
14:00 439.61 439.61 439.52 439.52 277.8K
14:01 439.50 439.50 439.30 439.35 152.4K
14:02 439.40 439.40 439.34 439.34 105.9K
14:03 439.31 439.31 439.23 439.28 1,146.3K
14:04 439.35 439.45 439.35 439.37 307.4K
14:05 439.43 439.43 439.35 439.38 195.8K
14:06 439.41 439.45 439.41 439.44 174.6K
14:07 439.40 439.40 439.37 439.40 148.4K
14:08 439.43 439.52 439.43 439.52 134.7K
14:09 439.52 439.57 439.52 439.53 141.9K
14:10 439.54 439.54 439.41 439.45 180.9K
14:11 439.50 439.50 439.38 439.48 281.3K
14:12 439.53 439.53 439.41 439.41 126.0K
14:13 439.42 439.48 439.41 439.41 284.1K
14:14 439.45 439.46 439.40 439.46 172.2K
14:15 439.42 439.45 439.39 439.39 148.0K
14:16 439.38 439.48 439.38 439.48 479.6K
14:17 439.47 439.56 439.43 439.51 417.9K
14:18 439.50 439.57 439.50 439.57 150.5K
14:19 439.58 439.58 439.52 439.55 172.8K
14:20 439.57 439.57 439.54 439.54 269.1K
14:21 439.67 439.74 439.67 439.74 587.2K
14:22 439.70 439.83 439.70 439.77 195.7K
14:23 439.86 439.94 439.86 439.94 224.1K
14:24 439.96 439.96 439.84 439.84 192.6K
14:25 439.83 439.92 439.83 439.92 172.3K
14:26 439.96 439.96 439.90 439.90 263.1K
14:27 439.94 439.98 439.87 439.95 247.8K
14:28 439.97 440.00 439.97 439.98 310.2K
14:29 439.98 440.02 439.98 440.02 174.2K
14:30 440.02 440.05 440.00 440.05 246.1K
14:31 440.04 440.06 440.04 440.05 284.4K
14:32 440.04 440.07 439.96 439.96 260.2K
14:33 440.01 440.11 439.99 439.99 469.6K
14:34 439.86 440.01 439.86 440.01 202.9K
14:35 440.03 440.09 440.01 440.01 238.0K
14:36 439.95 439.95 439.83 439.83 301.2K
14:37 439.85 439.88 439.84 439.86 327.4K
14:38 439.86 439.96 439.86 439.91 255.1K
14:39 439.93 440.04 439.93 440.04 341.1K
14:40 440.08 440.25 440.07 440.25 1,991.9K
14:41 440.45 440.47 440.14 440.14 1,011.8K
14:42 440.04 440.04 440.01 440.02 980.8K
14:43 440.07 440.27 440.07 440.19 935.1K
14:44 440.12 440.12 440.00 440.00 1,077.8K
14:45 440.01 440.06 439.97 440.06 1,186.2K
14:46 440.24 440.28 440.17 440.17 1,171.2K
14:47 440.16 440.16 440.05 440.05 1,156.0K
14:48 440.04 440.17 440.04 440.11 1,196.0K
14:49 440.07 440.17 440.07 440.15 1,026.0K
14:50 440.15 440.35 440.15 440.24 1,261.4K
14:51 440.26 440.26 440.17 440.17 1,402.5K
14:52 440.20 440.23 440.14 440.14 1,343.2K
14:53 440.13 440.15 440.06 440.11 1,487.9K
14:54 440.05 440.14 440.02 440.02 1,731.4K
14:55 440.10 440.10 440.05 440.05 1,210.0K
14:56 440.02 440.10 439.96 440.10 1,514.0K
14:57 440.01 440.19 440.01 440.19 1,593.6K
14:58 440.11 440.11 440.00 440.00 1,347.6K
14:59 440.10 440.38 440.00 440.38 1,060.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据