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
08:30 435.06 436.42 435.06 436.37 335.6K
08:31 436.43 436.43 436.20 436.20 52.1K
08:32 436.18 436.20 435.92 435.92 72.0K
08:33 436.04 436.67 436.04 436.67 94.8K
08:34 436.84 436.84 436.65 436.65 93.2K
08:35 436.78 436.94 436.78 436.84 77.1K
08:36 437.01 437.10 436.99 437.08 30.2K
08:37 436.54 436.54 436.43 436.48 95.1K
08:38 436.33 436.33 436.22 436.22 68.5K
08:39 435.97 435.97 435.46 435.59 293.6K
08:40 435.62 435.91 435.58 435.91 68.3K
08:41 436.13 436.55 436.13 436.47 47.4K
08:42 436.52 436.60 436.52 436.60 70.1K
08:43 436.60 436.65 436.57 436.65 53.2K
08:44 436.68 436.68 436.45 436.45 59.2K
08:45 436.48 436.48 436.29 436.29 40.1K
08:46 436.51 437.02 436.51 437.02 286.3K
08:47 437.34 437.34 436.94 437.10 187.1K
08:48 437.15 437.19 437.11 437.19 95.9K
08:49 437.08 437.22 436.95 436.95 277.3K
08:50 437.06 437.06 436.66 436.66 355.4K
08:51 436.62 436.83 436.62 436.83 652.6K
08:52 436.82 437.08 436.78 437.08 120.8K
08:53 437.06 437.30 437.06 437.25 95.6K
08:54 436.81 436.90 436.81 436.90 205.1K
08:55 436.77 436.94 436.77 436.94 484.4K
08:56 436.93 437.05 436.93 437.05 57.0K
08:57 437.01 437.11 437.00 437.11 155.9K
08:58 437.29 437.31 437.20 437.24 108.6K
08:59 437.30 437.30 437.07 437.26 187.1K
09:00 437.28 437.28 436.73 436.73 126.5K
09:01 436.64 436.64 436.13 436.13 229.6K
09:02 435.60 435.93 435.60 435.93 150.1K
09:03 436.06 436.16 435.82 436.16 492.5K
09:04 436.20 436.20 435.63 435.67 397.2K
09:05 435.51 435.60 435.49 435.49 123.7K
09:06 435.41 435.54 435.20 435.20 660.1K
09:07 434.81 434.81 433.89 434.02 486.4K
09:08 433.97 434.08 433.93 433.93 206.2K
09:09 433.90 434.25 433.90 434.25 192.9K
09:10 434.32 434.62 434.32 434.51 146.5K
09:11 434.77 434.92 434.77 434.87 2,277.1K
09:12 434.97 435.01 434.93 434.93 71.4K
09:13 435.12 435.36 435.12 435.36 82.8K
09:14 435.48 435.70 435.43 435.43 122.2K
09:15 435.41 435.54 435.41 435.44 230.2K
09:16 435.57 435.57 435.52 435.56 172.6K
09:17 435.44 435.56 435.44 435.54 133.8K
09:18 435.55 435.55 435.32 435.35 96.7K
09:19 435.37 435.57 435.37 435.40 201.5K
09:20 435.50 435.67 435.50 435.67 137.9K
09:21 435.60 435.80 435.60 435.80 212.9K
09:22 435.70 435.83 435.70 435.72 90.8K
09:23 435.70 435.70 435.43 435.43 184.5K
09:24 435.45 435.54 435.31 435.31 146.5K
09:25 435.49 435.49 434.99 435.09 239.2K
09:26 434.99 434.99 434.62 434.62 325.4K
09:27 434.49 434.52 434.30 434.30 167.7K
09:28 434.21 434.21 433.68 433.72 718.7K
09:29 433.81 434.11 433.81 434.11 336.9K
09:30 434.18 434.47 434.18 434.43 162.3K
09:31 434.01 434.01 433.80 433.81 487.5K
09:32 433.73 433.79 433.73 433.77 254.8K
09:33 433.78 433.80 433.59 433.59 213.8K
09:34 433.52 433.52 433.12 433.29 276.0K
09:35 433.34 433.51 433.34 433.44 152.7K
09:36 433.45 433.80 433.45 433.80 229.4K
09:37 433.75 433.84 433.75 433.77 188.0K
09:38 433.71 433.76 433.71 433.72 167.7K
09:39 433.72 433.72 433.45 433.49 225.3K
09:40 433.67 433.77 433.62 433.62 240.3K
09:41 433.57 433.57 433.36 433.36 211.7K
09:42 433.42 433.72 433.42 433.72 213.9K
09:43 433.50 433.65 433.50 433.65 172.2K
09:44 433.55 433.97 433.55 433.97 201.3K
09:45 433.92 434.11 433.92 434.11 330.7K
09:46 434.02 434.20 434.02 434.20 173.3K
09:47 434.35 434.47 434.32 434.47 139.4K
09:48 434.59 434.96 434.59 434.96 121.9K
09:49 434.96 435.00 434.91 435.00 222.6K
09:50 434.96 435.14 434.96 435.14 134.2K
09:51 435.19 435.35 435.17 435.22 421.6K
09:52 435.24 435.24 435.00 435.00 183.9K
09:53 434.93 434.93 434.64 434.64 219.3K
09:54 434.59 434.69 434.46 434.46 147.8K
09:55 434.49 434.49 434.41 434.41 155.2K
09:56 434.46 434.63 434.46 434.56 121.0K
09:57 434.71 434.84 434.64 434.84 143.8K
09:58 434.88 434.89 434.76 434.76 444.3K
09:59 434.90 435.00 434.83 434.83 183.6K
10:00 434.90 435.05 434.90 434.98 138.8K
10:01 435.13 435.36 435.13 435.36 130.5K
10:02 435.33 435.35 435.18 435.28 153.9K
10:03 435.22 435.22 435.20 435.21 308.1K
10:04 435.24 435.29 435.09 435.12 247.0K
10:05 435.08 435.13 434.88 434.88 562.3K
10:06 434.78 434.85 434.78 434.78 249.8K
10:07 434.74 434.74 434.65 434.70 256.0K
10:08 434.58 434.74 434.58 434.65 1,291.4K
10:09 434.59 434.70 434.59 434.70 125.2K
10:10 434.77 434.77 434.70 434.74 371.6K
10:11 434.88 434.96 434.86 434.96 182.8K
10:12 434.93 435.03 434.90 434.90 157.8K
10:13 434.93 434.95 434.77 434.90 200.0K
10:14 434.77 434.84 434.77 434.84 181.8K
10:15 434.86 434.86 434.71 434.73 127.0K
10:16 434.73 434.80 434.72 434.80 135.6K
10:17 434.81 434.90 434.81 434.90 138.2K
10:18 434.94 434.94 434.90 434.92 235.0K
10:19 435.00 435.00 434.92 434.92 135.8K
10:20 434.94 435.09 434.94 435.09 102.7K
10:21 435.09 435.19 435.05 435.05 147.7K
10:22 435.01 435.01 434.89 434.89 138.0K
10:23 434.79 434.99 434.78 434.86 332.6K
10:24 434.90 434.95 434.87 434.95 283.8K
10:25 434.94 434.94 434.85 434.85 188.7K
10:26 434.79 434.79 434.76 434.77 108.7K
10:27 434.76 434.76 434.67 434.67 88.8K
10:28 434.63 434.64 434.59 434.59 121.4K
10:29 434.54 434.57 434.51 434.52 206.7K
10:30 434.42 434.42 434.37 434.38 242.2K
10:31 434.34 434.34 434.13 434.13 184.6K
10:32 434.15 434.21 434.15 434.21 85.5K
10:33 434.27 434.27 434.07 434.13 151.4K
10:34 434.14 434.21 434.14 434.21 111.0K
10:35 434.23 434.28 434.18 434.25 115.9K
10:36 434.26 434.27 434.18 434.18 108.7K
10:37 434.16 434.28 434.15 434.28 215.6K
10:38 434.35 434.35 434.23 434.27 309.0K
10:39 434.30 434.30 434.19 434.27 128.4K
10:40 434.34 434.34 434.24 434.24 214.8K
10:41 434.22 434.35 434.22 434.35 126.8K
10:42 434.34 434.34 434.23 434.23 122.1K
10:43 434.27 434.31 434.16 434.16 221.5K
10:44 434.10 434.19 434.10 434.19 185.0K
10:45 434.16 434.38 434.16 434.33 115.3K
10:46 434.32 434.36 434.27 434.36 115.9K
10:47 434.35 434.36 434.35 434.35 146.3K
10:48 434.35 434.40 434.25 434.25 168.1K
10:49 434.18 434.25 434.14 434.15 187.9K
10:50 434.17 434.17 434.12 434.16 255.1K
10:51 434.14 434.24 434.14 434.15 132.1K
10:52 434.12 434.12 434.02 434.07 163.8K
10:53 434.09 434.09 434.01 434.03 89.1K
10:54 434.05 434.13 434.04 434.13 119.7K
10:55 434.08 434.11 434.08 434.09 244.5K
10:56 434.09 434.13 434.02 434.02 656.2K
10:57 434.08 434.17 434.08 434.17 107.0K
10:58 434.21 434.21 434.11 434.13 212.4K
10:59 434.06 434.12 434.04 434.12 162.4K
11:00 434.13 434.36 434.13 434.20 334.2K
11:01 434.17 434.29 434.17 434.28 166.1K
11:02 434.32 434.32 434.27 434.27 146.5K
11:03 434.22 434.27 434.16 434.16 106.9K
11:04 434.31 434.31 434.24 434.27 228.2K
11:05 434.23 434.23 434.15 434.22 149.2K
11:06 434.27 434.35 434.27 434.29 94.6K
11:07 434.36 434.44 434.36 434.44 147.9K
11:08 434.40 434.47 434.40 434.43 83.6K
11:09 434.44 434.44 434.32 434.39 141.4K
11:10 434.44 434.44 434.40 434.40 113.4K
11:11 434.39 434.42 434.37 434.41 118.0K
11:12 434.52 434.52 434.49 434.52 180.2K
11:13 434.63 434.63 434.58 434.61 190.3K
11:14 434.62 434.62 434.49 434.49 153.7K
11:15 434.52 434.52 434.49 434.49 169.1K
11:16 434.43 434.43 434.37 434.37 137.8K
11:17 434.40 434.41 434.36 434.41 130.2K
11:18 434.43 434.43 434.37 434.38 146.7K
11:19 434.49 434.54 434.47 434.54 254.0K
11:20 434.60 434.60 434.49 434.49 192.8K
11:21 434.50 434.58 434.50 434.56 202.4K
11:22 434.61 434.61 434.54 434.55 179.6K
11:23 434.59 434.64 434.58 434.64 162.3K
11:24 434.65 434.67 434.65 434.67 164.2K
11:25 434.70 434.70 434.66 434.66 183.6K
11:26 434.68 434.69 434.65 434.65 1,611.5K
11:27 434.71 434.72 434.65 434.65 233.0K
11:28 434.64 434.68 434.63 434.68 280.1K
11:29 434.73 434.73 434.60 434.63 118.4K
11:30 434.67 434.76 434.67 434.70 114.2K
11:31 434.58 434.73 434.58 434.73 1,932.8K
11:32 434.66 434.75 434.66 434.75 231.0K
11:33 434.79 434.79 434.67 434.68 123.4K
11:34 434.68 434.77 434.68 434.77 153.1K
11:35 434.73 434.81 434.73 434.73 135.7K
11:36 434.73 434.73 434.65 434.68 126.4K
11:37 434.72 434.72 434.69 434.69 379.3K
11:38 434.86 434.89 434.83 434.89 138.1K
11:39 434.91 435.02 434.91 434.98 127.6K
11:40 435.00 435.00 434.95 434.95 186.0K
11:41 435.03 435.15 435.03 435.15 148.8K
11:42 435.23 435.34 435.23 435.28 95.9K
11:43 435.35 435.35 435.26 435.27 126.3K
11:44 435.30 435.30 435.09 435.09 119.1K
11:45 435.10 435.14 435.04 435.04 164.6K
11:46 435.00 435.00 434.90 434.90 160.2K
11:47 434.94 434.96 434.94 434.96 274.4K
11:48 434.93 434.93 434.85 434.85 97.5K
11:49 434.79 434.79 434.74 434.77 107.4K
11:50 434.70 434.70 434.53 434.54 226.3K
11:51 434.53 434.58 434.51 434.53 137.9K
11:52 434.59 434.59 434.45 434.45 100.0K
11:53 434.46 434.48 434.44 434.44 200.0K
11:54 434.40 434.40 434.35 434.35 86.9K
11:55 434.27 434.35 434.27 434.35 127.4K
11:56 434.36 434.38 434.35 434.38 149.0K
11:57 434.32 434.40 434.32 434.37 138.5K
11:58 434.33 434.36 434.31 434.31 194.6K
11:59 434.30 434.37 434.30 434.37 131.3K
12:00 434.46 434.46 434.36 434.36 262.0K
12:01 434.36 434.40 434.29 434.40 126.7K
12:02 434.38 434.38 434.28 434.30 280.3K
12:03 434.29 434.36 434.29 434.31 186.7K
12:04 434.28 434.28 434.23 434.23 321.7K
12:05 434.24 434.42 434.24 434.33 287.0K
12:06 434.31 434.36 434.30 434.36 156.0K
12:07 434.27 434.27 434.14 434.26 363.4K
12:08 434.31 434.34 434.31 434.31 232.5K
12:09 434.33 434.40 434.31 434.40 246.1K
12:10 434.42 434.54 434.42 434.49 165.4K
12:11 434.50 434.50 434.40 434.46 126.2K
12:12 434.47 434.51 434.45 434.51 149.3K
12:13 434.51 434.51 434.50 434.50 198.5K
12:14 434.49 434.49 434.34 434.34 190.8K
12:15 434.35 434.35 434.27 434.27 172.4K
12:16 434.21 434.26 434.21 434.23 139.9K
12:17 434.19 434.26 434.19 434.19 249.3K
12:18 434.22 434.22 434.00 434.00 128.7K
12:19 433.98 433.98 433.92 433.92 192.2K
12:20 433.81 434.05 433.81 434.05 193.1K
12:21 434.06 434.06 433.89 433.89 109.1K
12:22 433.87 433.87 433.78 433.85 148.4K
12:23 433.81 433.81 433.70 433.70 161.1K
12:24 433.65 433.65 433.55 433.57 259.6K
12:25 433.54 433.54 433.48 433.48 396.1K
12:26 433.52 433.59 433.52 433.59 198.7K
12:27 433.48 433.51 433.43 433.51 134.8K
12:28 433.50 433.57 433.48 433.48 216.6K
12:29 433.48 433.55 433.48 433.55 151.2K
12:30 433.49 433.49 433.41 433.41 189.3K
12:31 433.52 433.60 433.52 433.59 182.8K
12:32 433.60 433.61 433.55 433.61 205.7K
12:33 433.68 433.71 433.68 433.71 161.5K
12:34 433.77 433.78 433.71 433.71 166.6K
12:35 433.82 433.82 433.79 433.81 233.2K
12:36 433.78 433.95 433.77 433.94 80.3K
12:37 433.95 433.96 433.85 433.85 168.1K
12:38 433.80 433.90 433.75 433.90 210.3K
12:39 433.84 433.85 433.81 433.82 116.7K
12:40 433.80 433.84 433.79 433.84 191.8K
12:41 433.82 433.82 433.71 433.72 152.1K
12:42 433.66 433.72 433.64 433.66 277.8K
12:43 433.69 433.83 433.69 433.74 130.8K
12:44 433.60 433.60 433.54 433.54 156.2K
12:45 433.51 433.63 433.51 433.63 96.8K
12:46 433.64 433.72 433.64 433.68 166.6K
12:47 433.62 433.71 433.62 433.62 248.4K
12:48 433.56 433.65 433.56 433.62 108.1K
12:49 433.50 433.62 433.50 433.56 264.9K
12:50 433.60 433.61 433.53 433.61 298.9K
12:51 433.50 433.50 433.47 433.50 104.0K
12:52 433.43 433.44 433.41 433.44 98.4K
12:53 433.40 433.44 433.39 433.43 120.4K
12:54 433.43 433.49 433.43 433.44 137.9K
12:55 433.43 433.51 433.43 433.51 220.7K
12:56 433.43 433.43 433.39 433.40 229.2K
12:57 433.42 433.52 433.42 433.52 167.4K
12:58 433.51 433.57 433.51 433.56 89.6K
12:59 433.56 433.58 433.54 433.56 206.1K
13:00 433.56 433.56 433.49 433.49 167.7K
13:01 433.43 433.46 433.43 433.43 118.7K
13:02 433.42 433.47 433.36 433.47 171.6K
13:03 433.32 433.37 433.24 433.24 445.0K
13:04 433.25 433.25 433.15 433.15 152.8K
13:05 433.15 433.15 433.09 433.15 313.7K
13:06 433.00 433.00 432.84 432.84 333.6K
13:07 432.82 432.85 432.77 432.85 280.6K
13:08 432.84 432.88 432.84 432.87 173.7K
13:09 432.86 432.90 432.84 432.90 169.7K
13:10 432.89 432.97 432.89 432.97 253.3K
13:11 432.87 432.88 432.58 432.58 241.3K
13:12 432.47 432.47 432.25 432.25 330.5K
13:13 432.27 432.27 432.23 432.23 267.3K
13:14 432.26 432.32 432.26 432.32 209.7K
13:15 432.36 432.57 432.36 432.53 209.2K
13:16 432.55 432.55 432.49 432.53 211.4K
13:17 432.49 432.56 432.49 432.55 166.0K
13:18 432.54 432.70 432.54 432.70 417.9K
13:19 432.70 432.70 432.66 432.68 708.7K
13:20 432.70 432.71 432.65 432.67 420.5K
13:21 432.62 432.66 432.62 432.66 473.7K
13:22 432.77 432.88 432.77 432.80 266.8K
13:23 432.82 432.83 432.80 432.83 165.4K
13:24 432.80 433.07 432.80 433.07 230.8K
13:25 433.05 433.05 432.91 432.91 270.6K
13:26 432.90 432.90 432.82 432.88 285.3K
13:27 432.84 432.84 432.77 432.84 279.5K
13:28 432.93 433.09 432.93 433.09 1,696.0K
13:29 433.15 433.23 433.10 433.13 278.9K
13:30 433.14 433.22 433.14 433.22 256.2K
13:31 433.18 433.22 433.18 433.20 349.1K
13:32 433.30 433.34 433.30 433.34 174.5K
13:33 433.25 433.31 433.17 433.17 182.7K
13:34 433.13 433.19 433.11 433.19 280.8K
13:35 433.23 433.24 433.16 433.16 283.6K
13:36 433.14 433.14 433.11 433.13 228.9K
13:37 433.16 433.16 433.11 433.12 273.9K
13:38 433.14 433.18 432.93 432.93 271.0K
13:39 432.91 432.91 432.87 432.89 246.2K
13:40 433.04 433.05 432.99 433.05 304.6K
13:41 433.12 433.23 433.11 433.23 211.7K
13:42 433.19 433.19 433.15 433.16 3,249.7K
13:43 433.14 433.15 433.11 433.11 543.2K
13:44 433.09 433.20 433.09 433.20 190.1K
13:45 433.21 433.28 433.13 433.13 498.8K
13:46 433.11 433.17 433.10 433.10 1,653.0K
13:47 433.08 433.08 432.98 432.99 342.0K
13:48 432.99 433.04 432.99 433.04 212.0K
13:49 433.05 433.14 433.05 433.14 243.8K
13:50 433.14 433.15 433.13 433.15 229.9K
13:51 433.18 433.20 433.18 433.20 213.2K
13:52 433.17 433.24 433.17 433.24 333.2K
13:53 433.36 433.39 433.33 433.34 1,060.6K
13:54 433.36 433.36 433.27 433.27 270.5K
13:55 433.32 433.32 433.27 433.28 511.7K
13:56 433.34 433.42 433.34 433.42 413.9K
13:57 433.57 433.57 433.47 433.48 258.5K
13:58 433.52 433.52 433.45 433.45 257.5K
13:59 433.47 433.47 433.39 433.39 1,785.2K
14:00 433.43 433.46 433.43 433.45 339.5K
14:01 433.42 433.53 433.42 433.53 203.3K
14:02 433.57 433.70 433.57 433.70 196.3K
14:03 433.67 433.73 433.67 433.73 387.8K
14:04 433.80 433.80 433.79 433.79 235.2K
14:05 433.76 433.76 433.71 433.73 395.1K
14:06 433.73 433.73 433.67 433.67 275.0K
14:07 433.71 433.71 433.61 433.64 432.8K
14:08 433.65 433.82 433.65 433.82 391.9K
14:09 433.83 433.84 433.81 433.81 148.2K
14:10 433.85 433.97 433.84 433.97 235.8K
14:11 433.88 433.88 433.81 433.83 296.5K
14:12 433.84 433.84 433.61 433.61 288.2K
14:13 433.69 433.69 433.63 433.63 753.5K
14:14 433.56 433.62 433.56 433.62 237.2K
14:15 433.61 433.71 433.61 433.71 329.5K
14:16 433.82 433.89 433.82 433.87 508.4K
14:17 433.86 434.01 433.86 433.95 244.8K
14:18 433.88 433.88 433.81 433.81 287.3K
14:19 433.83 433.86 433.82 433.83 288.9K
14:20 433.79 433.79 433.71 433.78 388.9K
14:21 433.78 433.79 433.74 433.77 211.0K
14:22 433.78 433.80 433.78 433.80 262.7K
14:23 433.80 433.88 433.80 433.88 393.6K
14:24 433.75 433.78 433.69 433.71 465.9K
14:25 433.72 433.72 433.60 433.60 228.0K
14:26 433.64 433.64 433.58 433.63 364.4K
14:27 433.63 433.63 433.56 433.60 351.8K
14:28 433.62 433.79 433.62 433.79 415.3K
14:29 433.76 433.76 433.65 433.65 381.1K
14:30 433.77 433.77 433.62 433.73 352.7K
14:31 433.63 433.63 433.58 433.58 453.7K
14:32 433.62 433.82 433.52 433.82 700.5K
14:33 433.80 433.85 433.79 433.85 582.7K
14:34 433.96 433.97 433.91 433.91 487.7K
14:35 434.06 434.14 434.05 434.14 540.0K
14:36 434.09 434.14 434.00 434.00 408.3K
14:37 433.95 434.10 433.95 434.10 562.7K
14:38 434.12 434.13 433.98 434.01 580.0K
14:39 434.02 434.11 434.01 434.11 545.2K
14:40 434.13 434.18 434.01 434.01 1,462.8K
14:41 433.99 433.99 433.85 433.92 1,169.2K
14:42 433.95 434.20 433.91 434.20 2,924.6K
14:43 434.13 434.13 434.01 434.01 1,253.2K
14:44 434.05 434.05 433.79 433.87 1,811.7K
14:45 433.96 434.29 433.96 434.24 1,200.7K
14:46 434.15 434.22 434.13 434.13 1,197.9K
14:47 434.08 434.08 434.00 434.05 1,495.5K
14:48 434.08 434.18 434.08 434.13 1,418.1K
14:49 434.24 434.24 434.21 434.21 1,129.3K
14:50 434.24 434.46 434.24 434.46 1,389.4K
14:51 434.45 434.64 434.44 434.64 1,628.1K
14:52 434.61 434.63 434.58 434.63 2,010.4K
14:53 434.61 434.77 434.61 434.77 1,415.3K
14:54 434.77 434.84 434.77 434.84 1,887.1K
14:55 434.87 434.94 434.87 434.90 2,389.7K
14:56 434.87 434.87 434.64 434.65 1,772.6K
14:57 434.67 434.76 434.62 434.66 1,762.1K
14:58 434.70 434.74 434.63 434.65 1,789.3K
14:59 434.66 434.66 434.35 434.35 1,683.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据