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
08:30 434.65 434.86 434.37 434.37 521.2K
08:31 434.75 434.90 434.52 434.52 159.1K
08:32 434.56 434.56 434.15 434.15 181.1K
08:33 434.26 434.26 434.12 434.25 54.6K
08:34 434.28 434.28 434.03 434.21 22.9K
08:35 434.05 434.69 434.05 434.69 146.2K
08:36 434.46 434.50 434.24 434.50 54.1K
08:37 434.53 434.53 434.40 434.48 143.1K
08:38 434.59 434.64 434.54 434.54 147.0K
08:39 434.38 434.52 434.38 434.52 81.9K
08:40 434.56 434.63 434.53 434.63 237.3K
08:41 434.52 434.65 434.51 434.54 487.8K
08:42 434.61 434.67 434.43 434.49 70.7K
08:43 434.52 434.98 434.52 434.98 584.2K
08:44 434.87 434.94 434.84 434.94 204.4K
08:45 434.78 434.78 434.33 434.59 86.6K
08:46 434.30 434.38 434.24 434.24 394.9K
08:47 434.29 434.66 434.29 434.66 170.2K
08:48 434.68 434.74 434.68 434.68 61.7K
08:49 434.45 434.45 434.30 434.41 197.4K
08:50 434.35 434.36 434.14 434.14 155.4K
08:51 434.04 434.43 434.04 434.43 157.3K
08:52 434.49 434.49 434.31 434.37 194.2K
08:53 434.44 434.97 434.44 434.97 478.9K
08:54 435.07 435.28 434.94 435.28 145.3K
08:55 435.39 435.98 435.39 435.98 284.9K
08:56 436.00 436.23 435.97 436.23 652.6K
08:57 436.22 436.33 436.18 436.33 117.6K
08:58 436.40 436.40 435.10 435.32 338.4K
08:59 435.12 435.82 435.12 435.82 195.7K
09:00 436.05 436.15 434.54 434.54 454.9K
09:01 435.26 436.13 435.26 436.01 842.7K
09:02 436.25 436.25 435.63 435.63 111.0K
09:03 435.77 436.06 435.77 436.06 315.4K
09:04 436.29 436.46 436.28 436.46 179.7K
09:05 436.48 436.56 436.19 436.19 131.4K
09:06 436.53 436.66 436.20 436.20 332.0K
09:07 436.41 436.41 435.74 435.74 177.0K
09:08 435.68 435.68 434.66 434.66 127.5K
09:09 434.70 434.70 434.49 434.60 273.0K
09:10 434.60 434.60 434.48 434.54 199.8K
09:11 434.55 434.55 434.28 434.28 83.6K
09:12 434.28 434.40 434.28 434.33 58.8K
09:13 434.12 434.12 433.99 434.02 132.9K
09:14 434.06 434.06 433.98 434.00 82.7K
09:15 433.94 433.94 433.60 433.78 391.0K
09:16 433.72 433.72 433.53 433.53 1,106.4K
09:17 433.48 433.48 433.15 433.15 155.2K
09:18 433.25 433.27 433.07 433.07 218.2K
09:19 432.98 433.00 432.68 432.83 179.0K
09:20 432.98 433.02 432.96 432.98 204.3K
09:21 432.90 432.90 432.73 432.73 98.2K
09:22 432.80 432.93 432.80 432.81 212.0K
09:23 432.83 432.83 432.43 432.57 98.3K
09:24 432.39 432.61 432.39 432.46 234.0K
09:25 432.35 432.55 432.35 432.45 2,642.4K
09:26 432.25 432.45 432.21 432.45 400.8K
09:27 432.51 432.54 432.48 432.54 1,000.5K
09:28 432.58 432.72 432.57 432.72 89.3K
09:29 432.84 432.92 432.84 432.92 82.0K
09:30 432.75 432.77 432.75 432.76 130.1K
09:31 432.91 432.95 432.71 432.94 257.2K
09:32 433.05 433.05 432.91 432.93 106.9K
09:33 433.29 433.59 433.29 433.55 141.6K
09:34 433.62 433.82 433.59 433.82 185.3K
09:35 433.94 433.94 433.82 433.82 397.6K
09:36 433.67 433.86 433.67 433.82 119.6K
09:37 433.80 433.90 433.80 433.90 198.2K
09:38 433.85 434.00 433.85 433.97 73.2K
09:39 433.79 433.79 433.73 433.73 151.9K
09:40 433.67 433.73 433.61 433.61 118.1K
09:41 433.62 433.71 433.62 433.64 146.1K
09:42 433.62 433.74 433.44 433.44 302.4K
09:43 433.38 433.56 433.38 433.47 118.0K
09:44 433.36 433.61 433.36 433.39 259.8K
09:45 433.45 433.47 433.23 433.25 188.3K
09:46 433.29 433.32 433.22 433.25 107.2K
09:47 433.04 433.09 432.96 433.09 248.2K
09:48 433.02 433.32 433.02 433.32 255.9K
09:49 433.22 433.22 433.13 433.13 120.8K
09:50 433.14 433.30 433.14 433.16 164.6K
09:51 433.10 433.13 433.03 433.03 116.3K
09:52 432.91 432.96 432.81 432.96 84.2K
09:53 432.95 433.01 432.83 432.83 1,311.9K
09:54 432.93 432.96 432.88 432.96 169.2K
09:55 433.00 433.04 432.99 432.99 189.6K
09:56 432.91 432.95 432.88 432.95 516.8K
09:57 433.01 433.13 433.01 433.13 97.5K
09:58 433.28 433.51 433.28 433.51 157.0K
09:59 433.58 433.62 433.54 433.62 96.5K
10:00 433.49 433.65 433.49 433.65 317.3K
10:01 433.81 433.83 433.77 433.78 141.3K
10:02 433.76 433.94 433.74 433.94 2,188.7K
10:03 433.88 433.94 433.83 433.90 107.9K
10:04 434.04 434.21 434.04 434.16 108.2K
10:05 434.12 434.20 434.12 434.20 112.5K
10:06 434.23 434.35 434.19 434.19 163.8K
10:07 434.27 434.28 434.13 434.13 317.6K
10:08 434.06 434.42 434.06 434.42 145.4K
10:09 434.47 434.59 434.47 434.54 165.0K
10:10 434.53 434.64 434.53 434.53 132.6K
10:11 434.57 434.61 434.55 434.61 113.1K
10:12 434.44 434.59 434.44 434.59 92.0K
10:13 434.61 434.69 434.55 434.57 89.3K
10:14 434.67 434.67 434.57 434.59 69.1K
10:15 434.54 434.65 434.54 434.61 91.4K
10:16 434.68 434.68 434.53 434.55 84.6K
10:17 434.49 434.57 434.49 434.57 90.1K
10:18 434.63 434.63 434.14 434.26 179.2K
10:19 434.26 434.45 434.26 434.35 82.1K
10:20 434.35 434.48 434.24 434.29 395.3K
10:21 434.37 434.40 434.25 434.40 106.7K
10:22 434.40 434.43 434.36 434.36 108.1K
10:23 434.34 434.34 434.22 434.22 66.3K
10:24 434.19 434.31 434.19 434.31 73.9K
10:25 434.40 434.49 434.40 434.49 272.9K
10:26 434.50 434.64 434.50 434.64 85.3K
10:27 434.52 434.66 434.52 434.62 104.6K
10:28 434.67 434.70 434.63 434.63 100.1K
10:29 434.70 434.70 434.55 434.55 90.4K
10:30 434.55 434.66 434.55 434.65 288.2K
10:31 434.58 434.64 434.58 434.64 217.8K
10:32 434.81 434.81 434.40 434.40 107.5K
10:33 434.38 434.38 434.21 434.21 212.6K
10:34 434.23 434.23 434.12 434.20 236.5K
10:35 434.18 434.28 434.15 434.28 99.1K
10:36 434.18 434.21 434.12 434.12 124.1K
10:37 434.11 434.11 433.98 433.98 149.0K
10:38 433.99 434.16 433.99 434.10 225.5K
10:39 434.10 434.10 433.97 434.01 128.6K
10:40 434.00 434.00 433.59 433.68 354.0K
10:41 433.61 433.61 433.39 433.39 418.1K
10:42 433.21 433.48 433.21 433.48 142.9K
10:43 433.35 433.35 433.16 433.16 177.3K
10:44 433.17 433.31 433.17 433.18 174.0K
10:45 433.24 433.24 433.11 433.17 523.8K
10:46 433.15 433.15 433.04 433.08 332.6K
10:47 433.00 433.00 432.87 432.89 256.7K
10:48 432.94 432.94 432.81 432.81 180.9K
10:49 432.93 432.93 432.75 432.83 194.5K
10:50 432.87 432.98 432.82 432.98 149.6K
10:51 433.00 433.00 432.81 432.81 255.0K
10:52 432.80 432.96 432.80 432.89 246.8K
10:53 432.81 432.99 432.81 432.96 204.0K
10:54 433.04 433.08 433.01 433.03 368.4K
10:55 433.14 433.33 433.14 433.33 132.3K
10:56 433.39 433.60 433.39 433.60 236.0K
10:57 433.74 433.76 433.66 433.76 205.0K
10:58 433.74 433.74 433.62 433.62 149.7K
10:59 433.66 433.66 433.53 433.53 224.4K
11:00 433.51 433.51 433.34 433.34 236.3K
11:01 433.39 433.42 433.39 433.39 350.3K
11:02 433.35 433.35 433.27 433.29 184.5K
11:03 433.42 433.42 433.32 433.35 183.7K
11:04 433.31 433.42 433.31 433.42 164.1K
11:05 433.41 433.51 433.41 433.51 133.9K
11:06 433.47 433.51 433.47 433.51 390.0K
11:07 433.43 433.43 433.09 433.09 184.3K
11:08 432.96 432.96 432.69 432.69 189.3K
11:09 432.61 432.61 432.54 432.58 287.6K
11:10 432.67 432.67 432.54 432.54 181.2K
11:11 432.54 432.76 432.54 432.76 476.0K
11:12 432.76 432.89 432.69 432.89 188.6K
11:13 432.86 432.95 432.86 432.92 200.8K
11:14 432.89 432.89 432.63 432.63 198.2K
11:15 432.66 432.66 432.52 432.55 180.9K
11:16 432.37 432.65 432.36 432.65 183.2K
11:17 432.65 432.67 432.56 432.56 249.1K
11:18 432.49 432.49 432.32 432.32 193.0K
11:19 432.29 432.48 432.29 432.37 202.2K
11:20 432.52 432.66 432.49 432.66 171.6K
11:21 432.67 432.84 432.67 432.84 134.3K
11:22 432.82 432.91 432.82 432.91 152.3K
11:23 432.96 432.98 432.91 432.98 235.5K
11:24 432.92 433.00 432.91 433.00 171.1K
11:25 432.69 432.85 432.69 432.70 174.9K
11:26 432.75 432.75 432.65 432.65 1,040.5K
11:27 432.71 432.78 432.70 432.73 152.3K
11:28 432.76 432.81 432.66 432.66 4,294,248.6K
11:29 432.52 432.66 432.43 432.45 1,102.5K
11:30 432.43 432.45 432.19 432.45 262.1K
11:31 432.54 432.54 432.36 432.36 252.8K
11:32 432.43 432.43 432.26 432.39 184.8K
11:33 432.21 432.27 432.13 432.13 289.9K
11:34 432.00 432.04 432.00 432.04 774.0K
11:35 432.02 432.21 432.02 432.21 144.0K
11:36 432.37 432.37 432.25 432.25 173.4K
11:37 432.30 432.30 432.18 432.18 186.7K
11:38 432.18 432.23 432.14 432.23 223.2K
11:39 432.16 432.22 432.11 432.11 191.9K
11:40 432.13 432.20 432.13 432.18 249.2K
11:41 432.29 432.33 432.24 432.33 136.5K
11:42 432.30 432.58 432.30 432.58 112.1K
11:43 432.60 432.70 432.60 432.70 119.1K
11:44 432.74 432.99 432.74 432.99 221.4K
11:45 432.82 432.96 432.82 432.88 182.3K
11:46 432.94 432.94 432.80 432.86 411.3K
11:47 432.88 433.04 432.88 433.01 104.6K
11:48 433.11 433.11 433.00 433.06 194.0K
11:49 433.03 433.03 432.80 432.80 170.6K
11:50 432.71 432.71 432.46 432.46 114.6K
11:51 432.45 432.45 432.30 432.30 949.9K
11:52 432.16 432.23 432.16 432.23 220.9K
11:53 432.30 432.30 432.22 432.26 198.1K
11:54 432.29 432.29 432.15 432.15 205.5K
11:55 432.14 432.28 432.11 432.28 95.6K
11:56 432.29 432.44 432.29 432.41 615.8K
11:57 432.28 432.54 432.28 432.54 372.9K
11:58 432.65 432.78 432.65 432.69 384.5K
11:59 432.73 432.73 432.65 432.65 170.4K
12:00 432.80 432.80 432.73 432.80 913.6K
12:01 432.81 432.81 432.58 432.58 234.4K
12:02 432.62 432.62 432.53 432.53 130.9K
12:03 432.58 432.64 432.57 432.57 164.3K
12:04 432.46 432.55 432.46 432.55 498.6K
12:05 432.50 432.50 432.42 432.42 487.7K
12:06 432.43 432.61 432.43 432.61 612.8K
12:07 432.63 432.75 432.59 432.75 698.7K
12:08 432.85 432.85 432.71 432.75 240.5K
12:09 432.83 432.83 432.59 432.59 503.9K
12:10 432.66 432.70 432.66 432.70 198.4K
12:11 432.72 432.82 432.71 432.82 80.3K
12:12 432.87 433.06 432.87 433.06 82.1K
12:13 433.05 433.10 433.01 433.01 351.4K
12:14 433.08 433.08 433.03 433.07 205.4K
12:15 432.91 433.06 432.91 432.95 266.2K
12:16 433.03 433.03 432.90 432.90 508.0K
12:17 432.90 432.90 432.69 432.73 303.0K
12:18 432.70 432.70 432.66 432.66 304.2K
12:19 432.70 432.70 432.59 432.70 97.4K
12:20 432.70 432.86 432.70 432.83 126.2K
12:21 432.76 432.81 432.76 432.76 395.8K
12:22 432.67 432.77 432.66 432.77 356.7K
12:23 432.66 432.74 432.65 432.69 201.5K
12:24 432.80 432.82 432.74 432.81 170.7K
12:25 432.82 432.85 432.77 432.85 676.2K
12:26 432.67 432.99 432.67 432.97 1,476.6K
12:27 432.98 433.07 432.98 433.06 204.0K
12:28 432.97 433.21 432.97 433.21 448.0K
12:29 433.25 433.25 433.18 433.23 169.5K
12:30 433.17 433.17 432.99 432.99 234.3K
12:31 432.93 432.97 432.92 432.92 492.0K
12:32 433.00 433.06 432.97 433.06 317.8K
12:33 433.14 433.15 433.10 433.11 183.3K
12:34 433.10 433.10 433.06 433.06 157.8K
12:35 433.06 433.07 432.89 432.89 346.9K
12:36 432.69 432.80 432.69 432.72 105.2K
12:37 432.65 432.65 432.36 432.36 1,601.7K
12:38 432.28 432.29 432.13 432.16 231.3K
12:39 432.12 432.23 432.12 432.23 358.5K
12:40 432.14 432.25 432.14 432.16 1,328.8K
12:41 432.14 432.26 432.12 432.26 305.3K
12:42 432.25 432.25 432.11 432.11 339.3K
12:43 432.14 432.20 432.13 432.20 232.5K
12:44 432.23 432.35 432.15 432.15 355.6K
12:45 432.17 432.19 432.13 432.19 309.5K
12:46 432.22 432.22 432.06 432.10 543.4K
12:47 432.18 432.24 432.13 432.13 254.7K
12:48 432.01 432.20 432.01 432.20 163.8K
12:49 432.17 432.17 432.11 432.11 205.8K
12:50 432.09 432.11 432.02 432.07 311.1K
12:51 432.04 432.04 431.99 431.99 289.3K
12:52 431.98 431.98 431.72 431.76 262.6K
12:53 431.80 431.88 431.80 431.88 319.2K
12:54 431.82 431.82 431.75 431.75 195.3K
12:55 431.76 431.76 431.66 431.66 228.4K
12:56 431.64 431.64 431.46 431.46 349.6K
12:57 431.45 431.49 431.43 431.44 340.9K
12:58 431.44 431.45 431.38 431.38 357.5K
12:59 431.45 431.45 431.32 431.32 178.5K
13:00 431.22 431.34 431.22 431.34 122.3K
13:01 431.33 431.64 431.33 431.64 682.5K
13:02 431.61 431.93 431.61 431.93 129.3K
13:03 431.89 431.98 431.89 431.98 572.0K
13:04 431.91 431.91 431.78 431.86 193.8K
13:05 431.91 432.14 431.89 432.14 390.7K
13:06 431.92 431.92 431.86 431.90 239.3K
13:07 431.84 431.84 431.60 431.60 246.3K
13:08 431.63 431.63 431.35 431.55 382.0K
13:09 431.51 431.51 431.44 431.51 375.4K
13:10 431.49 431.50 431.47 431.47 128.6K
13:11 431.41 431.49 431.41 431.47 274.2K
13:12 431.46 431.46 431.42 431.42 385.3K
13:13 431.47 431.49 431.35 431.44 166.9K
13:14 431.42 431.42 431.23 431.23 339.9K
13:15 431.15 431.19 431.08 431.08 443.2K
13:16 431.08 431.08 430.97 430.97 270.3K
13:17 430.84 430.89 430.81 430.89 526.3K
13:18 430.90 431.01 430.90 431.01 164.1K
13:19 431.10 431.10 431.01 431.07 210.4K
13:20 431.11 431.12 431.01 431.01 151.7K
13:21 431.01 431.01 430.94 430.94 259.8K
13:22 430.87 430.87 430.68 430.70 451.2K
13:23 430.77 430.82 430.68 430.68 223.5K
13:24 430.63 430.71 430.63 430.71 294.6K
13:25 430.84 430.88 430.75 430.88 118.6K
13:26 430.81 430.86 430.78 430.86 278.3K
13:27 430.84 431.04 430.84 431.04 475.9K
13:28 431.17 431.17 431.02 431.02 368.4K
13:29 431.06 431.06 430.96 430.99 329.6K
13:30 431.02 431.02 430.96 431.01 270.4K
13:31 431.02 431.02 430.94 430.94 341.1K
13:32 430.95 431.06 430.95 431.06 276.4K
13:33 431.02 431.02 430.95 431.02 198.9K
13:34 431.06 431.06 430.98 431.05 217.6K
13:35 431.17 431.17 431.09 431.12 366.4K
13:36 431.01 431.04 430.97 430.97 288.8K
13:37 430.90 430.90 430.77 430.77 424.9K
13:38 430.83 430.85 430.83 430.83 889.0K
13:39 430.79 430.79 430.70 430.74 397.2K
13:40 430.79 430.81 430.72 430.81 299.8K
13:41 430.70 430.70 430.64 430.64 269.0K
13:42 430.63 430.65 430.63 430.63 234.4K
13:43 430.64 430.64 430.56 430.57 224.7K
13:44 430.56 430.65 430.56 430.62 234.4K
13:45 430.62 430.64 430.62 430.63 476.3K
13:46 430.65 430.67 430.64 430.67 363.7K
13:47 430.68 430.69 430.65 430.65 229.6K
13:48 430.71 430.75 430.71 430.71 347.2K
13:49 430.56 430.56 430.42 430.54 406.9K
13:50 430.42 430.53 430.42 430.53 1,256.9K
13:51 430.62 430.71 430.62 430.69 224.1K
13:52 430.65 430.65 430.53 430.53 718.7K
13:53 430.65 430.78 430.65 430.66 266.1K
13:54 430.68 430.74 430.62 430.62 365.4K
13:55 430.64 430.83 430.59 430.83 379.6K
13:56 430.85 430.85 430.49 430.49 391.4K
13:57 430.51 430.51 430.31 430.31 275.6K
13:58 430.32 430.36 430.11 430.11 333.9K
13:59 430.13 430.37 430.13 430.30 583.9K
14:00 430.26 430.26 429.82 429.82 371.0K
14:01 429.78 429.78 429.62 429.62 566.8K
14:02 429.52 429.65 429.50 429.65 714.4K
14:03 429.68 429.89 429.68 429.89 411.1K
14:04 429.90 430.06 429.90 430.06 336.4K
14:05 430.05 430.07 429.89 429.89 323.3K
14:06 429.81 429.93 429.81 429.89 231.4K
14:07 429.87 429.88 429.80 429.88 248.8K
14:08 429.78 430.18 429.78 430.18 738.7K
14:09 430.14 430.15 430.08 430.08 380.5K
14:10 430.10 430.10 429.97 430.03 421.9K
14:11 430.14 430.53 430.14 430.53 227.7K
14:12 430.56 430.69 430.56 430.69 789.5K
14:13 430.67 430.83 430.67 430.75 240.4K
14:14 430.57 430.60 430.57 430.60 303.9K
14:15 430.69 430.94 430.69 430.94 598.0K
14:16 430.95 431.00 430.94 431.00 281.8K
14:17 430.91 430.93 430.87 430.87 16,720.2K
14:18 430.90 431.03 430.90 431.03 217.5K
14:19 431.00 431.06 430.90 430.90 468.3K
14:20 430.98 431.03 430.98 431.01 564.8K
14:21 431.02 431.03 430.99 430.99 357.0K
14:22 430.97 431.02 430.91 430.91 439.2K
14:23 430.93 430.93 430.86 430.86 307.2K
14:24 430.85 430.97 430.85 430.93 302.2K
14:25 430.99 431.06 430.91 431.06 449.9K
14:26 431.21 431.31 431.19 431.31 291.3K
14:27 431.17 431.24 431.14 431.14 1,200.8K
14:28 431.16 431.18 431.11 431.18 284.3K
14:29 431.04 431.11 431.04 431.07 563.0K
14:30 431.01 431.13 431.01 431.09 274.1K
14:31 431.21 431.34 431.21 431.33 468.7K
14:32 431.36 431.36 431.08 431.08 399.8K
14:33 431.13 431.28 431.13 431.28 397.4K
14:34 431.37 431.37 430.98 431.09 573.8K
14:35 431.08 431.09 431.07 431.07 532.1K
14:36 431.15 431.17 431.12 431.15 572.9K
14:37 431.30 431.30 431.04 431.04 1,098.4K
14:38 430.98 430.98 430.80 430.94 569.4K
14:39 431.07 431.19 431.00 431.00 827.1K
14:40 431.02 431.46 431.02 431.46 1,205.1K
14:41 431.54 431.54 431.32 431.32 1,336.8K
14:42 431.23 431.24 431.10 431.10 1,418.6K
14:43 431.06 431.15 431.05 431.12 1,741.9K
14:44 431.02 431.14 431.02 431.14 1,289.9K
14:45 431.11 431.16 431.00 431.00 2,007.8K
14:46 431.10 431.30 431.10 431.10 1,371.9K
14:47 431.03 431.13 431.03 431.04 1,203.6K
14:48 431.01 431.18 431.01 431.18 1,274.5K
14:49 431.12 431.24 431.12 431.24 1,561.5K
14:50 431.30 431.32 431.24 431.30 1,673.1K
14:51 431.29 431.34 431.29 431.32 1,427.8K
14:52 431.46 431.50 431.43 431.47 1,732.2K
14:53 431.48 431.48 431.42 431.42 1,830.0K
14:54 431.46 431.53 431.38 431.53 1,874.7K
14:55 431.45 431.66 431.45 431.66 2,195.4K
14:56 431.68 431.87 431.68 431.87 1,745.1K
14:57 431.82 432.02 431.82 432.02 2,621.2K
14:58 431.96 431.99 431.93 431.96 2,167.8K
14:59 431.93 431.93 431.79 431.79 2,826.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据