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
08:30 431.72 432.08 431.72 432.08 741.3K
08:31 432.11 432.61 432.03 432.58 112.1K
08:32 432.53 432.87 432.53 432.87 74.5K
08:33 432.99 433.21 432.98 433.06 74.5K
08:34 432.95 433.11 432.95 433.11 51.9K
08:35 433.29 433.66 433.29 433.66 418.6K
08:36 433.71 433.80 433.68 433.68 137.0K
08:37 433.64 434.12 433.64 434.12 410.6K
08:38 434.01 434.42 434.01 434.42 570.2K
08:39 434.31 434.31 434.07 434.29 86.5K
08:40 434.36 434.39 434.24 434.24 252.7K
08:41 433.76 433.76 433.65 433.72 105.6K
08:42 433.50 433.78 433.50 433.54 28.4K
08:43 433.75 433.89 433.75 433.89 45.9K
08:44 433.97 433.97 433.56 433.56 2,627.5K
08:45 433.81 433.81 433.77 433.80 83.3K
08:46 433.80 434.01 433.74 433.74 65.3K
08:47 433.62 433.62 433.32 433.32 73.2K
08:48 433.35 433.55 433.35 433.55 62.6K
08:49 433.62 433.80 433.62 433.80 130.8K
08:50 433.92 434.10 433.92 433.94 141.5K
08:51 433.90 433.95 433.82 433.82 175.1K
08:52 433.83 433.83 433.39 433.39 119.0K
08:53 433.38 433.42 433.21 433.27 30.5K
08:54 433.16 433.28 433.16 433.28 75.8K
08:55 433.28 433.28 433.21 433.21 219.2K
08:56 433.30 433.30 433.04 433.28 177.7K
08:57 433.27 433.51 433.27 433.51 86.4K
08:58 433.54 433.76 433.54 433.76 85.7K
08:59 433.78 433.78 433.63 433.69 73.8K
09:00 433.95 433.95 433.89 433.89 63.8K
09:01 433.75 433.75 433.36 433.36 117.6K
09:02 433.27 433.81 433.27 433.81 176.3K
09:03 433.86 433.86 433.66 433.66 68.7K
09:04 433.63 433.74 433.63 433.74 127.2K
09:05 433.54 433.72 433.54 433.64 120.3K
09:06 433.60 433.60 433.46 433.46 89.7K
09:07 433.65 433.66 433.60 433.60 108.7K
09:08 433.59 433.69 433.59 433.69 286.3K
09:09 433.54 433.68 433.54 433.63 98.5K
09:10 433.76 433.76 433.47 433.48 295.9K
09:11 433.49 433.49 433.38 433.38 429.2K
09:12 433.49 433.50 433.38 433.50 351.3K
09:13 433.51 433.75 433.51 433.75 327.8K
09:14 433.69 433.69 433.57 433.57 235.8K
09:15 433.66 433.80 433.62 433.80 98.9K
09:16 433.86 433.86 433.58 433.67 516.5K
09:17 433.64 433.94 433.64 433.94 233.2K
09:18 434.22 434.22 434.02 434.02 318.2K
09:19 433.98 434.05 433.98 433.98 86.6K
09:20 434.02 434.02 433.82 433.82 719.2K
09:21 433.83 433.87 433.83 433.87 155.2K
09:22 433.74 433.74 433.66 433.66 122.6K
09:23 433.69 433.69 433.54 433.54 464.6K
09:24 433.58 433.82 433.58 433.82 98.1K
09:25 433.93 434.14 433.93 434.13 78.6K
09:26 434.00 434.23 434.00 434.23 1,507.9K
09:27 434.28 434.28 434.09 434.09 378.1K
09:28 434.22 434.28 434.14 434.28 170.0K
09:29 434.34 434.63 434.34 434.63 121.1K
09:30 434.80 434.84 434.77 434.80 230.6K
09:31 434.44 434.46 433.89 433.89 227.7K
09:32 433.88 433.90 433.80 433.80 183.6K
09:33 433.87 434.14 433.87 434.14 214.7K
09:34 434.20 434.26 434.15 434.26 179.7K
09:35 434.24 434.24 434.01 434.01 242.3K
09:36 434.05 434.16 434.04 434.16 88.0K
09:37 434.18 434.24 434.18 434.24 108.5K
09:38 434.25 434.32 434.24 434.32 113.9K
09:39 433.92 433.92 433.68 433.68 215.1K
09:40 433.64 433.68 433.52 433.52 137.7K
09:41 433.68 433.88 433.68 433.88 185.3K
09:42 433.83 433.86 433.82 433.85 186.7K
09:43 434.01 434.06 433.97 434.06 69.6K
09:44 433.98 434.09 433.98 434.05 153.6K
09:45 434.12 434.14 434.08 434.14 86.1K
09:46 434.23 434.51 434.23 434.51 76.5K
09:47 434.59 434.60 434.50 434.56 70.3K
09:48 434.51 434.59 434.49 434.59 180.5K
09:49 434.61 434.85 434.61 434.75 212.8K
09:50 434.67 434.67 434.11 434.18 244.9K
09:51 434.04 434.25 434.04 434.25 209.1K
09:52 434.22 434.30 434.16 434.30 123.4K
09:53 434.40 434.43 434.37 434.37 136.7K
09:54 434.36 434.47 434.36 434.47 375.2K
09:55 434.44 434.52 434.36 434.36 121.1K
09:56 434.29 434.29 434.22 434.22 133.3K
09:57 434.27 434.27 433.97 433.97 120.8K
09:58 434.02 434.02 433.92 433.92 96.5K
09:59 433.85 433.85 433.77 433.77 184.7K
10:00 433.71 433.72 433.64 433.64 164.8K
10:01 433.69 433.69 433.29 433.34 262.0K
10:02 433.37 433.49 433.37 433.45 111.9K
10:03 433.41 433.41 433.35 433.35 118.1K
10:04 433.35 433.49 433.35 433.46 61.3K
10:05 433.36 433.39 433.33 433.39 115.8K
10:06 433.41 433.48 433.36 433.48 75.4K
10:07 433.39 433.39 433.08 433.08 114.8K
10:08 433.08 433.17 433.08 433.17 172.3K
10:09 433.16 433.20 433.16 433.20 116.2K
10:10 433.29 433.36 433.19 433.19 278.7K
10:11 433.26 433.53 433.26 433.53 154.3K
10:12 433.46 433.46 433.39 433.46 104.1K
10:13 433.45 433.52 433.45 433.52 412.1K
10:14 433.50 433.55 433.50 433.52 136.4K
10:15 433.47 433.47 433.33 433.33 127.6K
10:16 433.31 433.31 433.23 433.23 231.3K
10:17 433.33 433.44 433.33 433.44 207.4K
10:18 433.32 433.46 433.28 433.46 1,497.5K
10:19 433.53 433.58 433.46 433.58 99.3K
10:20 433.53 433.61 433.41 433.42 236.2K
10:21 433.36 433.48 433.36 433.37 237.9K
10:22 433.42 433.60 433.42 433.60 283.2K
10:23 433.53 433.53 433.20 433.20 360.9K
10:24 433.17 433.17 432.91 432.98 239.1K
10:25 433.07 433.13 433.00 433.00 112.0K
10:26 433.09 433.19 433.09 433.19 576.6K
10:27 433.38 433.38 433.21 433.26 155.7K
10:28 433.22 433.22 433.01 433.01 115.1K
10:29 433.09 433.09 432.97 433.03 264.4K
10:30 432.99 433.08 432.99 433.08 133.2K
10:31 433.00 433.03 432.98 433.03 104.4K
10:32 432.99 433.01 432.94 433.01 98.8K
10:33 432.94 433.00 432.94 432.97 141.3K
10:34 432.95 432.95 432.89 432.94 103.4K
10:35 432.93 432.97 432.89 432.89 186.0K
10:36 432.92 432.94 432.89 432.89 464.9K
10:37 432.94 433.01 432.94 432.98 616.5K
10:38 432.84 432.86 432.78 432.78 331.6K
10:39 432.79 432.83 432.79 432.83 412.9K
10:40 432.83 432.84 432.81 432.82 188.4K
10:41 432.76 432.80 432.76 432.80 150.1K
10:42 432.86 433.03 432.86 433.00 98.0K
10:43 432.96 432.97 432.93 432.97 559.1K
10:44 433.04 433.13 433.04 433.10 308.6K
10:45 433.27 433.30 433.13 433.29 203.3K
10:46 433.24 433.24 432.79 432.88 395.5K
10:47 433.01 433.01 432.78 432.93 202.9K
10:48 432.89 432.89 432.85 432.85 258.7K
10:49 432.84 432.87 432.78 432.83 228.5K
10:50 432.76 432.76 432.69 432.69 145.7K
10:51 432.59 432.80 432.59 432.80 1,088.6K
10:52 432.72 432.79 432.72 432.79 372.2K
10:53 432.77 432.77 432.64 432.72 462.4K
10:54 432.71 432.73 432.67 432.67 193.6K
10:55 432.62 432.79 432.62 432.79 321.9K
10:56 432.89 432.89 432.71 432.71 430.7K
10:57 432.71 432.71 432.64 432.69 236.8K
10:58 432.69 432.77 432.69 432.77 262.4K
10:59 432.68 432.72 432.68 432.71 132.5K
11:00 432.73 432.73 432.67 432.68 81.8K
11:01 432.70 432.72 432.65 432.72 126.7K
11:02 432.68 432.73 432.61 432.61 112.2K
11:03 432.56 432.56 432.51 432.53 207.3K
11:04 432.53 432.53 432.46 432.51 102.6K
11:05 432.55 432.55 432.53 432.53 220.4K
11:06 432.63 432.74 432.63 432.74 124.3K
11:07 432.67 432.76 432.67 432.76 151.3K
11:08 432.85 432.85 432.80 432.80 123.9K
11:09 432.77 432.82 432.77 432.81 341.8K
11:10 432.77 432.94 432.77 432.94 183.1K
11:11 432.89 432.94 432.89 432.92 221.0K
11:12 432.81 432.81 432.70 432.73 91.8K
11:13 432.68 432.68 432.53 432.57 336.8K
11:14 432.61 432.74 432.61 432.74 167.0K
11:15 432.66 432.66 432.54 432.54 301.5K
11:16 432.60 432.60 432.56 432.60 106.0K
11:17 432.66 432.73 432.65 432.69 238.7K
11:18 432.70 432.72 432.65 432.70 230.3K
11:19 432.68 432.68 432.65 432.65 557.2K
11:20 432.79 432.85 432.79 432.83 125.7K
11:21 432.89 432.89 432.71 432.71 266.2K
11:22 432.72 432.72 432.61 432.61 171.9K
11:23 432.53 432.55 432.51 432.52 132.4K
11:24 432.44 432.45 432.41 432.45 217.4K
11:25 432.39 432.39 432.35 432.38 146.3K
11:26 432.35 432.41 432.35 432.38 111.1K
11:27 432.39 432.50 432.39 432.50 171.4K
11:28 432.52 432.59 432.52 432.59 507.7K
11:29 432.32 432.33 432.29 432.29 485.6K
11:30 432.32 432.32 432.24 432.28 170.6K
11:31 432.18 432.18 432.11 432.14 636.8K
11:32 432.20 432.20 432.15 432.15 166.8K
11:33 432.12 432.12 432.09 432.09 148.0K
11:34 432.09 432.12 432.02 432.02 227.1K
11:35 432.07 432.09 432.05 432.05 99.2K
11:36 432.08 432.25 432.08 432.25 103.1K
11:37 432.20 432.32 432.10 432.10 307.9K
11:38 432.09 432.09 432.04 432.06 599.2K
11:39 431.99 432.01 431.91 432.01 155.9K
11:40 432.00 432.05 432.00 432.05 360.6K
11:41 432.03 432.09 432.03 432.03 324.3K
11:42 432.00 432.16 431.98 432.16 317.5K
11:43 432.18 432.18 432.10 432.10 71.3K
11:44 432.09 432.14 432.09 432.12 188.4K
11:45 432.08 432.14 432.06 432.10 448.4K
11:46 432.16 432.19 432.16 432.18 193.5K
11:47 432.21 432.21 432.17 432.17 124.9K
11:48 432.19 432.28 432.16 432.28 309.3K
11:49 432.30 432.43 432.27 432.43 195.0K
11:50 432.46 432.46 432.45 432.46 292.0K
11:51 432.48 432.55 432.48 432.51 496.2K
11:52 432.46 432.48 432.46 432.47 422.5K
11:53 432.52 432.52 432.43 432.44 255.9K
11:54 432.45 432.49 432.42 432.42 261.4K
11:55 432.51 432.59 432.51 432.52 331.1K
11:56 432.65 432.77 432.65 432.69 3,292.9K
11:57 432.74 432.85 432.74 432.85 896.0K
11:58 432.86 432.86 432.71 432.81 331.5K
11:59 432.76 432.80 432.75 432.75 877.4K
12:00 432.71 432.79 432.66 432.66 779.4K
12:01 432.61 432.61 432.41 432.41 283.0K
12:02 432.43 432.43 432.37 432.39 94.7K
12:03 432.37 432.37 432.27 432.27 111.5K
12:04 432.27 432.39 432.26 432.26 541.6K
12:05 432.18 432.18 432.01 432.01 129.5K
12:06 432.06 432.06 431.94 431.99 107.0K
12:07 432.10 432.13 432.10 432.12 137.8K
12:08 432.10 432.25 432.10 432.25 432.6K
12:09 432.32 432.32 432.24 432.28 168.4K
12:10 432.21 432.27 432.05 432.11 207.3K
12:11 432.12 432.12 432.02 432.09 262.0K
12:12 432.09 432.09 432.05 432.06 86.0K
12:13 432.01 432.03 431.90 431.90 267.6K
12:14 432.04 432.04 431.89 431.90 269.9K
12:15 432.02 432.03 432.02 432.03 240.0K
12:16 432.05 432.13 432.05 432.11 75.4K
12:17 432.11 432.13 432.01 432.01 287.6K
12:18 432.00 432.00 431.95 431.95 120.3K
12:19 431.92 432.05 431.91 432.05 267.8K
12:20 432.05 432.16 432.05 432.16 139.0K
12:21 432.13 432.14 432.02 432.02 137.9K
12:22 432.04 432.04 431.93 431.99 321.8K
12:23 431.99 431.99 431.91 431.91 105.8K
12:24 432.02 432.02 431.97 432.01 346.5K
12:25 431.94 431.99 431.91 431.99 281.4K
12:26 431.99 432.01 431.98 431.98 198.1K
12:27 432.01 432.12 432.01 432.09 80.0K
12:28 432.12 432.12 432.01 432.01 117.6K
12:29 432.04 432.15 432.04 432.15 463.1K
12:30 432.09 432.11 432.05 432.07 134.4K
12:31 432.00 432.03 432.00 432.01 733.2K
12:32 432.02 432.06 432.01 432.06 372.9K
12:33 432.15 432.24 432.15 432.24 576.3K
12:34 432.11 432.18 432.10 432.13 633.7K
12:35 432.08 432.23 432.08 432.23 138.7K
12:36 432.20 432.20 432.06 432.12 447.2K
12:37 432.23 432.25 432.17 432.25 371.7K
12:38 432.24 432.29 432.16 432.16 327.9K
12:39 432.13 432.13 432.07 432.10 126.1K
12:40 432.12 432.12 432.02 432.02 149.3K
12:41 432.08 432.08 432.05 432.05 116.3K
12:42 432.08 432.08 432.00 432.02 104.1K
12:43 432.05 432.06 431.97 432.03 155.6K
12:44 431.95 431.96 431.81 431.82 234.7K
12:45 431.95 432.03 431.95 432.02 121.1K
12:46 432.02 432.15 432.02 432.08 237.9K
12:47 432.11 432.18 432.11 432.18 493.5K
12:48 432.16 432.17 432.12 432.14 176.1K
12:49 432.10 432.10 431.97 432.06 254.3K
12:50 432.09 432.09 431.97 431.99 274.1K
12:51 432.05 432.05 432.02 432.04 323.3K
12:52 432.03 432.07 432.03 432.05 281.8K
12:53 432.04 432.08 432.03 432.08 426.7K
12:54 432.08 432.18 432.08 432.18 855.6K
12:55 432.10 432.22 432.10 432.19 737.9K
12:56 432.13 432.25 432.13 432.25 98.9K
12:57 432.23 432.34 432.23 432.24 150.7K
12:58 432.25 432.29 432.23 432.29 380.8K
12:59 432.25 432.25 432.17 432.17 221.9K
13:00 432.21 432.26 432.18 432.18 174.7K
13:01 432.16 432.16 432.07 432.15 154.7K
13:02 432.20 432.40 432.20 432.40 148.6K
13:03 432.36 432.36 432.09 432.09 156.2K
13:04 432.04 432.10 432.04 432.10 150.7K
13:05 432.07 432.17 432.04 432.17 295.7K
13:06 432.03 432.03 431.90 431.90 413.9K
13:07 431.91 431.91 431.66 431.67 912.6K
13:08 431.59 431.62 431.57 431.62 201.4K
13:09 431.52 431.53 431.46 431.46 114.4K
13:10 431.53 431.53 431.47 431.47 318.9K
13:11 431.43 431.44 431.39 431.44 376.8K
13:12 431.52 431.58 431.52 431.58 744.0K
13:13 431.56 431.75 431.56 431.75 319.5K
13:14 431.74 431.75 431.71 431.75 138.9K
13:15 431.78 431.79 431.72 431.72 148.2K
13:16 431.68 431.80 431.66 431.80 2,089.8K
13:17 431.63 431.69 431.63 431.68 135.4K
13:18 431.72 431.72 431.67 431.67 312.6K
13:19 431.68 431.68 431.60 431.67 239.4K
13:20 431.70 431.71 431.69 431.69 304.0K
13:21 431.63 431.77 431.63 431.77 593.9K
13:22 431.88 431.97 431.84 431.93 305.8K
13:23 431.94 432.00 431.91 431.91 664.5K
13:24 431.95 431.96 431.91 431.91 333.5K
13:25 431.93 431.94 431.90 431.90 233.6K
13:26 431.95 431.97 431.95 431.95 266.9K
13:27 432.00 432.00 431.93 431.95 469.6K
13:28 431.92 432.01 431.92 432.01 127.2K
13:29 432.03 432.04 431.97 431.98 227.8K
13:30 432.01 432.02 431.94 431.94 146.2K
13:31 431.96 431.99 431.96 431.96 121.2K
13:32 432.05 432.07 432.01 432.01 196.4K
13:33 431.95 431.95 431.88 431.90 125.1K
13:34 431.97 431.98 431.95 431.95 556.3K
13:35 431.94 431.95 431.87 431.95 304.7K
13:36 431.90 431.95 431.86 431.95 238.2K
13:37 431.97 432.01 431.97 432.01 203.0K
13:38 431.94 432.01 431.94 431.99 196.3K
13:39 432.05 432.05 431.85 431.87 281.6K
13:40 431.87 431.87 431.71 431.71 133.6K
13:41 431.78 431.87 431.78 431.80 141.0K
13:42 431.79 431.88 431.79 431.88 113.9K
13:43 431.88 431.91 431.86 431.91 119.6K
13:44 431.86 431.86 431.82 431.85 97.7K
13:45 431.87 431.88 431.84 431.84 319.2K
13:46 431.91 431.96 431.84 431.96 468.7K
13:47 431.86 431.88 431.83 431.88 369.7K
13:48 431.82 431.82 431.73 431.73 195.1K
13:49 431.74 431.74 431.67 431.74 212.8K
13:50 431.79 431.83 431.76 431.83 289.3K
13:51 431.81 431.87 431.81 431.87 484.5K
13:52 431.85 431.87 431.83 431.83 345.8K
13:53 431.84 431.86 431.84 431.86 514.8K
13:54 431.80 431.80 431.78 431.78 643.2K
13:55 431.73 431.79 431.73 431.79 281.1K
13:56 431.74 431.74 431.66 431.66 272.3K
13:57 431.69 431.71 431.67 431.67 164.2K
13:58 431.67 431.74 431.65 431.74 1,099.9K
13:59 431.84 431.86 431.84 431.86 225.9K
14:00 431.80 431.85 431.80 431.84 154.1K
14:01 431.80 431.82 431.70 431.70 263.6K
14:02 431.67 431.72 431.67 431.72 196.1K
14:03 431.63 431.67 431.60 431.61 228.0K
14:04 431.64 431.72 431.62 431.70 293.8K
14:05 431.62 431.70 431.59 431.59 507.3K
14:06 431.54 431.66 431.54 431.66 306.9K
14:07 431.65 431.65 431.52 431.52 250.1K
14:08 431.56 431.78 431.55 431.78 211.7K
14:09 431.73 431.73 431.66 431.66 198.4K
14:10 431.69 431.69 431.54 431.56 368.9K
14:11 431.58 431.58 431.42 431.42 262.3K
14:12 431.48 431.55 431.48 431.55 1,306.7K
14:13 431.50 431.50 431.41 431.41 260.7K
14:14 431.47 431.57 431.46 431.52 604.3K
14:15 431.58 431.66 431.58 431.62 306.0K
14:16 431.57 431.58 431.54 431.54 316.6K
14:17 431.49 431.58 431.49 431.58 405.6K
14:18 431.66 431.66 431.56 431.58 257.8K
14:19 431.68 431.72 431.67 431.72 373.4K
14:20 431.68 431.97 431.68 431.92 494.4K
14:21 431.96 432.05 431.96 432.02 649.9K
14:22 432.02 432.05 432.02 432.02 923.1K
14:23 431.98 432.20 431.98 432.20 415.5K
14:24 432.18 432.18 432.13 432.13 334.0K
14:25 432.14 432.18 432.05 432.13 714.7K
14:26 432.19 432.39 432.19 432.38 452.4K
14:27 432.47 432.66 432.47 432.66 544.4K
14:28 432.61 432.67 432.60 432.67 363.6K
14:29 432.65 432.67 432.47 432.47 470.7K
14:30 432.41 432.47 432.40 432.47 328.4K
14:31 432.47 432.59 432.44 432.44 446.5K
14:32 432.44 432.44 432.16 432.16 479.8K
14:33 432.14 432.20 432.09 432.20 362.1K
14:34 432.19 432.19 432.07 432.12 288.9K
14:35 432.08 432.08 431.93 431.93 273.2K
14:36 431.92 431.93 431.85 431.93 503.9K
14:37 431.91 431.91 431.81 431.81 477.9K
14:38 431.75 432.14 431.75 432.08 571.1K
14:39 432.05 432.05 431.95 431.95 352.9K
14:40 431.93 432.09 431.93 432.09 1,184.3K
14:41 432.13 432.13 431.82 431.82 1,046.9K
14:42 431.83 431.83 431.74 431.76 1,168.3K
14:43 431.73 431.73 431.68 431.68 1,047.3K
14:44 431.68 431.68 431.56 431.56 1,285.1K
14:45 431.57 431.57 431.51 431.51 1,650.9K
14:46 431.45 431.45 431.36 431.36 1,297.2K
14:47 431.48 431.48 431.29 431.29 958.8K
14:48 431.35 431.35 431.21 431.21 1,474.5K
14:49 431.25 431.28 431.22 431.22 1,576.0K
14:50 431.19 431.24 431.17 431.19 1,417.2K
14:51 431.17 431.17 431.15 431.17 1,575.9K
14:52 431.18 431.20 431.18 431.19 1,723.2K
14:53 431.24 431.24 431.18 431.22 1,471.1K
14:54 431.19 431.24 431.17 431.24 1,658.5K
14:55 431.27 431.27 431.13 431.13 2,141.8K
14:56 431.22 431.29 431.17 431.29 1,647.4K
14:57 431.41 431.41 431.37 431.37 1,885.0K
14:58 431.37 431.61 431.37 431.47 2,432.6K
14:59 431.56 431.67 431.47 431.67 2,576.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据