S&P/BMV IPC CompMx (MXXCP)

MXXCP
🏛️ 墨西哥 →
500.31
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 422.70 422.70 421.90 421.90 197.2K
08:31 421.55 421.79 421.55 421.74 25.8K
08:32 422.26 422.43 422.26 422.37 37.9K
08:33 422.34 422.53 422.34 422.53 38.7K
08:34 422.54 422.54 422.38 422.41 47.3K
08:35 422.34 423.40 422.34 423.40 140.4K
08:36 423.92 424.96 423.92 424.93 341.2K
08:37 424.80 425.39 424.74 425.38 221.1K
08:38 425.61 425.61 425.24 425.24 106.9K
08:39 425.14 425.18 424.73 424.73 92.1K
08:40 424.66 425.23 424.66 425.23 184.7K
08:41 425.26 425.55 425.26 425.55 134.4K
08:42 425.62 425.62 425.28 425.38 258.0K
08:43 425.78 427.62 425.78 427.62 679.8K
08:44 427.44 427.58 427.44 427.45 209.5K
08:45 427.48 427.48 427.03 427.05 77.4K
08:46 426.97 426.97 426.65 426.65 78.8K
08:47 426.58 427.82 426.58 427.82 239.5K
08:48 427.59 427.63 427.15 427.63 191.9K
08:49 427.61 427.61 427.10 427.10 111.4K
08:50 427.15 427.85 427.15 427.85 269.1K
08:51 427.83 427.86 427.63 427.63 996.9K
08:52 427.53 427.64 427.28 427.28 109.8K
08:53 427.11 427.11 426.83 426.83 135.5K
08:54 426.80 426.80 426.64 426.70 75.0K
08:55 426.51 426.51 426.36 426.36 169.2K
08:56 426.34 426.38 426.32 426.36 69.0K
08:57 426.42 426.68 426.42 426.59 91.3K
08:58 426.52 426.53 426.36 426.36 64.9K
08:59 426.46 426.50 426.45 426.45 551.2K
09:00 426.40 426.51 426.40 426.51 175.0K
09:01 426.80 427.00 426.50 427.00 1,285.2K
09:02 426.85 426.92 426.85 426.90 244.4K
09:03 427.17 427.25 427.09 427.22 298.1K
09:04 427.26 427.35 427.16 427.16 69.2K
09:05 427.11 427.11 426.80 426.80 218.4K
09:06 426.89 426.89 426.79 426.79 280.7K
09:07 426.76 426.87 426.75 426.87 213.5K
09:08 426.94 427.03 426.94 427.01 54.1K
09:09 427.01 427.17 427.01 427.17 80.8K
09:10 427.11 427.11 427.03 427.10 91.1K
09:11 426.96 426.96 426.81 426.82 93.7K
09:12 426.88 426.89 426.85 426.87 50.4K
09:13 426.75 426.77 426.73 426.73 42.4K
09:14 426.69 426.80 426.69 426.80 45.1K
09:15 426.78 426.99 426.75 426.99 191.6K
09:16 426.99 426.99 426.88 426.95 87.5K
09:17 426.93 426.95 426.93 426.93 190.6K
09:18 426.97 426.97 426.80 426.83 34.9K
09:19 427.01 427.01 426.82 426.82 95.4K
09:20 426.81 426.83 426.66 426.66 320.8K
09:21 426.66 426.73 426.66 426.73 144.7K
09:22 426.76 426.76 426.58 426.58 48.1K
09:23 426.52 426.58 426.51 426.51 1,155.3K
09:24 426.51 426.61 426.51 426.61 301.6K
09:25 426.62 426.64 426.61 426.64 718.4K
09:26 426.60 426.64 426.57 426.57 84.8K
09:27 426.61 426.66 426.53 426.53 153.1K
09:28 426.48 426.48 426.26 426.26 178.3K
09:29 426.25 426.25 426.13 426.15 149.2K
09:30 426.13 426.13 425.84 425.84 146.6K
09:31 425.87 425.87 425.73 425.77 163.4K
09:32 425.73 425.73 425.61 425.62 38.5K
09:33 425.71 425.74 425.71 425.74 228.7K
09:34 425.66 425.68 425.47 425.47 152.0K
09:35 425.45 425.47 425.33 425.33 371.8K
09:36 425.26 425.26 425.09 425.09 267.5K
09:37 424.95 424.97 424.89 424.93 106.9K
09:38 424.91 424.91 424.76 424.76 85.0K
09:39 424.75 424.75 424.59 424.59 243.2K
09:40 424.59 424.59 424.24 424.24 130.9K
09:41 424.21 424.30 424.13 424.30 162.9K
09:42 424.40 424.53 424.37 424.37 222.0K
09:43 424.43 424.50 424.41 424.49 149.3K
09:44 424.61 424.63 424.61 424.63 54.5K
09:45 424.71 424.73 424.60 424.60 89.7K
09:46 424.73 424.73 424.68 424.71 187.2K
09:47 424.74 424.81 424.74 424.81 55.9K
09:48 424.93 424.98 424.91 424.91 153.8K
09:49 424.87 424.87 424.73 424.73 83.5K
09:50 424.75 424.82 424.75 424.81 207.9K
09:51 424.81 424.83 424.74 424.74 167.3K
09:52 424.87 424.89 424.84 424.89 69.7K
09:53 424.86 424.89 424.81 424.89 528.5K
09:54 424.90 424.91 424.82 424.83 180.9K
09:55 424.86 425.08 424.86 425.08 163.6K
09:56 424.94 425.07 424.94 425.07 195.0K
09:57 425.04 425.04 424.99 424.99 85.9K
09:58 425.02 425.02 424.84 424.84 173.2K
09:59 424.81 424.81 424.73 424.73 72.5K
10:00 424.68 424.68 424.53 424.53 87.5K
10:01 424.53 424.53 424.46 424.46 164.4K
10:02 424.40 424.40 424.30 424.30 91.5K
10:03 424.24 424.33 424.24 424.33 156.7K
10:04 424.21 424.32 424.20 424.32 102.0K
10:05 424.46 424.51 424.40 424.51 50.4K
10:06 424.57 424.57 424.28 424.28 161.6K
10:07 424.27 424.37 424.27 424.37 75.3K
10:08 424.41 424.41 424.23 424.23 126.7K
10:09 424.20 424.35 424.20 424.35 371.9K
10:10 424.34 424.34 424.25 424.26 65.3K
10:11 424.20 424.25 424.20 424.25 95.5K
10:12 424.19 424.21 424.10 424.10 168.8K
10:13 424.16 424.23 424.14 424.23 110.5K
10:14 424.35 424.53 424.35 424.53 185.3K
10:15 424.59 424.59 424.55 424.55 174.6K
10:16 424.57 424.58 424.53 424.57 99.8K
10:17 424.54 424.57 424.49 424.57 105.3K
10:18 424.53 424.59 424.53 424.57 185.2K
10:19 424.52 424.59 424.52 424.59 168.4K
10:20 424.51 424.51 424.37 424.37 1,378.6K
10:21 424.39 424.39 424.33 424.33 171.4K
10:22 424.35 424.48 424.35 424.37 169.6K
10:23 424.43 424.45 424.34 424.45 431.8K
10:24 424.45 424.49 424.45 424.46 218.3K
10:25 424.42 424.42 424.32 424.32 833.7K
10:26 424.27 424.27 424.23 424.23 60.3K
10:27 424.19 424.23 424.15 424.23 63.7K
10:28 424.21 424.27 424.21 424.27 74.5K
10:29 424.26 424.28 424.24 424.25 85.7K
10:30 424.26 424.33 424.26 424.30 102.9K
10:31 424.29 424.39 424.29 424.33 164.9K
10:32 424.38 424.44 424.35 424.44 97.3K
10:33 424.41 424.41 424.30 424.32 109.6K
10:34 424.24 424.31 424.24 424.31 98.4K
10:35 424.31 424.31 424.27 424.30 125.6K
10:36 424.34 424.37 424.34 424.36 149.0K
10:37 424.37 424.48 424.37 424.48 51.9K
10:38 424.53 424.54 424.50 424.54 113.7K
10:39 424.53 424.53 424.41 424.42 147.9K
10:40 424.43 424.49 424.39 424.49 125.6K
10:41 424.45 424.45 424.39 424.39 73.8K
10:42 424.42 424.46 424.35 424.35 99.9K
10:43 424.26 424.26 423.99 424.00 143.1K
10:44 423.97 423.97 423.84 423.84 143.5K
10:45 423.82 423.90 423.76 423.84 103.4K
10:46 423.84 423.84 423.73 423.80 109.9K
10:47 423.86 423.86 423.79 423.80 189.4K
10:48 423.81 423.81 423.76 423.78 82.4K
10:49 423.84 423.84 423.70 423.70 97.8K
10:50 423.70 423.70 423.53 423.53 368.2K
10:51 423.62 423.62 423.34 423.34 251.9K
10:52 423.49 423.73 423.49 423.73 720.4K
10:53 423.83 423.88 423.82 423.82 196.1K
10:54 423.96 423.96 423.91 423.91 278.5K
10:55 423.90 423.94 423.88 423.94 126.8K
10:56 423.91 423.96 423.91 423.94 101.4K
10:57 423.87 423.89 423.81 423.89 190.3K
10:58 423.88 423.91 423.88 423.88 121.8K
10:59 423.80 423.88 423.80 423.82 127.1K
11:00 423.80 423.87 423.80 423.87 112.2K
11:01 423.86 423.89 423.85 423.85 71.6K
11:02 423.90 423.95 423.90 423.95 96.1K
11:03 424.01 424.17 424.01 424.09 124.9K
11:04 424.17 424.20 424.17 424.19 62.8K
11:05 424.16 424.22 424.15 424.22 129.4K
11:06 424.32 424.47 424.32 424.36 245.2K
11:07 424.35 424.41 424.35 424.41 173.9K
11:08 424.42 424.42 424.31 424.36 191.9K
11:09 424.36 424.54 424.27 424.27 344.6K
11:10 424.37 424.37 424.22 424.22 110.1K
11:11 424.20 424.20 424.06 424.07 251.0K
11:12 424.05 424.20 424.05 424.20 192.7K
11:13 424.18 424.25 424.18 424.25 181.4K
11:14 424.28 424.40 424.28 424.40 138.7K
11:15 424.35 424.35 424.33 424.35 88.8K
11:16 424.28 424.33 424.28 424.33 152.0K
11:17 424.37 424.40 424.36 424.40 85.5K
11:18 424.43 424.46 424.43 424.45 88.1K
11:19 424.43 424.62 424.43 424.62 345.2K
11:20 424.57 424.71 424.57 424.63 143.4K
11:21 424.62 424.63 424.60 424.60 168.0K
11:22 424.59 424.65 424.59 424.61 165.1K
11:23 424.66 424.69 424.58 424.68 198.0K
11:24 424.69 424.77 424.64 424.77 71.5K
11:25 424.78 424.78 424.73 424.78 113.3K
11:26 424.80 424.80 424.72 424.73 211.6K
11:27 424.75 424.82 424.73 424.82 107.0K
11:28 424.58 424.60 424.58 424.60 321.5K
11:29 424.58 424.59 424.57 424.57 110.6K
11:30 424.59 424.74 424.59 424.74 219.0K
11:31 424.72 424.84 424.72 424.84 157.7K
11:32 424.79 424.81 424.74 424.81 162.2K
11:33 424.87 424.94 424.87 424.94 156.8K
11:34 424.94 424.95 424.80 424.81 295.3K
11:35 424.84 424.93 424.84 424.91 437.4K
11:36 424.98 424.98 424.89 424.89 198.9K
11:37 424.94 424.94 424.85 424.85 137.7K
11:38 424.92 424.92 424.82 424.82 189.3K
11:39 424.85 424.87 424.85 424.87 111.4K
11:40 424.86 424.86 424.76 424.77 96.2K
11:41 424.79 424.82 424.78 424.79 1,124.8K
11:42 424.79 424.80 424.77 424.77 128.6K
11:43 424.76 424.76 424.69 424.74 76.5K
11:44 424.73 424.81 424.73 424.81 86.8K
11:45 424.79 424.80 424.77 424.78 88.0K
11:46 424.65 424.74 424.65 424.72 220.6K
11:47 424.73 424.79 424.73 424.75 93.2K
11:48 424.72 424.73 424.71 424.73 59.4K
11:49 424.71 424.72 424.70 424.72 115.0K
11:50 424.72 424.76 424.72 424.73 97.8K
11:51 424.73 424.77 424.71 424.75 89.2K
11:52 424.78 424.85 424.78 424.85 75.0K
11:53 424.84 424.91 424.83 424.91 123.0K
11:54 424.93 424.94 424.61 424.61 131.6K
11:55 424.57 424.57 424.50 424.50 193.5K
11:56 424.49 424.56 424.49 424.52 97.5K
11:57 424.53 424.53 424.52 424.52 122.3K
11:58 424.50 424.64 424.50 424.64 107.9K
11:59 424.60 424.67 424.53 424.61 92.5K
12:00 424.57 424.64 424.55 424.63 147.9K
12:01 424.64 424.67 424.61 424.61 67.1K
12:02 424.66 424.69 424.65 424.69 67.4K
12:03 424.69 424.76 424.69 424.76 70.7K
12:04 424.81 424.81 424.77 424.80 472.6K
12:05 424.79 424.85 424.75 424.75 112.0K
12:06 424.79 424.85 424.76 424.85 166.3K
12:07 424.84 424.91 424.81 424.82 157.3K
12:08 424.82 424.82 424.64 424.64 70.7K
12:09 424.66 424.69 424.66 424.69 137.8K
12:10 424.67 424.72 424.66 424.72 76.6K
12:11 424.71 424.74 424.68 424.68 127.6K
12:12 424.66 424.66 424.58 424.58 426.3K
12:13 424.56 424.58 424.54 424.58 99.5K
12:14 424.50 424.58 424.27 424.27 257.0K
12:15 424.35 424.42 424.33 424.42 188.9K
12:16 424.43 424.43 424.30 424.30 181.6K
12:17 424.29 424.36 424.29 424.34 83.6K
12:18 424.42 424.52 424.42 424.52 101.3K
12:19 424.47 424.61 424.47 424.61 127.4K
12:20 424.63 424.66 424.59 424.65 94.8K
12:21 424.67 424.79 424.67 424.79 78.5K
12:22 424.85 424.88 424.74 424.74 228.8K
12:23 424.76 424.78 424.61 424.61 220.9K
12:24 424.64 424.67 424.63 424.65 81.1K
12:25 424.63 424.63 424.56 424.56 81.5K
12:26 424.62 424.66 424.62 424.66 77.4K
12:27 424.68 424.69 424.65 424.67 135.7K
12:28 424.73 424.73 424.61 424.61 285.0K
12:29 424.72 424.81 424.72 424.81 116.6K
12:30 424.80 424.84 424.79 424.84 74.9K
12:31 424.83 424.83 424.59 424.59 180.9K
12:32 424.54 424.58 424.53 424.58 94.9K
12:33 424.55 424.62 424.55 424.57 70.8K
12:34 424.64 424.76 424.62 424.76 135.0K
12:35 424.76 424.86 424.76 424.86 110.0K
12:36 424.75 425.04 424.75 425.04 173.9K
12:37 425.04 425.05 425.01 425.01 322.9K
12:38 425.00 425.05 425.00 425.03 131.7K
12:39 425.03 425.12 425.03 425.12 127.3K
12:40 425.10 425.10 424.80 424.83 446.1K
12:41 424.82 424.85 424.53 424.53 99.1K
12:42 424.55 424.84 424.55 424.80 100.5K
12:43 424.87 424.94 424.87 424.93 245.4K
12:44 424.93 424.93 424.54 424.70 181.4K
12:45 424.70 424.82 424.70 424.79 142.2K
12:46 424.81 424.81 424.76 424.77 213.9K
12:47 424.70 424.70 424.44 424.56 352.8K
12:48 424.53 424.53 424.45 424.45 187.2K
12:49 424.47 424.48 424.43 424.48 141.3K
12:50 424.50 424.62 424.50 424.62 109.6K
12:51 424.57 424.66 424.57 424.66 98.7K
12:52 424.63 424.65 424.62 424.62 163.9K
12:53 424.59 424.66 424.59 424.62 201.7K
12:54 424.64 424.68 424.63 424.68 153.8K
12:55 424.66 424.66 424.63 424.65 120.1K
12:56 424.67 424.69 424.67 424.68 286.2K
12:57 424.53 424.60 424.53 424.58 319.2K
12:58 424.52 424.52 424.47 424.51 219.7K
12:59 424.48 424.48 424.41 424.46 195.4K
13:00 424.41 424.52 424.41 424.52 121.5K
13:01 424.52 424.64 424.52 424.62 87.5K
13:02 424.67 424.79 424.67 424.79 106.1K
13:03 424.81 424.81 424.77 424.78 108.8K
13:04 424.79 424.79 424.55 424.55 167.9K
13:05 424.51 424.52 424.45 424.52 98.8K
13:06 424.56 424.59 424.56 424.59 108.2K
13:07 424.55 424.60 424.55 424.60 109.7K
13:08 424.64 424.78 424.60 424.78 200.9K
13:09 424.76 424.82 424.76 424.82 113.7K
13:10 424.81 424.81 424.73 424.74 129.8K
13:11 424.69 424.84 424.69 424.77 176.2K
13:12 424.86 424.93 424.85 424.93 214.6K
13:13 424.96 425.06 424.96 425.06 140.2K
13:14 425.08 425.16 425.08 425.14 156.1K
13:15 425.19 425.20 425.18 425.18 92.6K
13:16 425.11 425.12 425.03 425.07 73.5K
13:17 425.08 425.17 425.08 425.17 306.2K
13:18 425.17 425.33 425.17 425.33 157.8K
13:19 425.37 425.37 425.26 425.26 126.3K
13:20 425.34 425.34 425.24 425.24 738.8K
13:21 425.24 425.40 425.24 425.40 500.0K
13:22 425.39 425.45 425.39 425.45 158.8K
13:23 425.44 425.48 425.44 425.46 211.7K
13:24 425.47 425.51 425.47 425.50 141.4K
13:25 425.50 425.53 425.49 425.53 125.7K
13:26 425.53 425.63 425.53 425.60 205.3K
13:27 425.61 425.72 425.58 425.69 155.5K
13:28 425.70 425.70 425.64 425.64 169.0K
13:29 425.63 425.70 425.61 425.70 156.6K
13:30 425.68 425.68 425.55 425.66 329.5K
13:31 425.59 425.65 425.59 425.65 98.1K
13:32 425.66 425.73 425.63 425.73 147.6K
13:33 425.73 425.73 425.70 425.70 182.5K
13:34 425.73 425.74 425.70 425.70 119.8K
13:35 425.74 425.75 425.74 425.75 129.6K
13:36 425.76 425.86 425.75 425.85 194.0K
13:37 425.81 425.81 425.76 425.77 103.5K
13:38 425.80 425.81 425.72 425.72 147.9K
13:39 425.76 425.76 425.67 425.69 96.3K
13:40 425.77 425.77 425.52 425.52 137.4K
13:41 425.54 425.55 425.43 425.43 144.5K
13:42 425.42 425.52 425.42 425.52 254.6K
13:43 425.55 425.65 425.55 425.57 374.7K
13:44 425.63 425.68 425.58 425.58 176.5K
13:45 425.63 425.63 425.57 425.57 140.4K
13:46 425.55 425.60 425.55 425.56 207.5K
13:47 425.60 425.66 425.60 425.62 147.0K
13:48 425.65 425.68 425.62 425.62 124.9K
13:49 425.54 425.57 425.53 425.57 120.9K
13:50 425.64 425.64 425.58 425.62 450.7K
13:51 425.54 425.54 425.47 425.50 271.8K
13:52 425.50 425.56 425.44 425.44 149.6K
13:53 425.46 425.56 425.46 425.52 135.0K
13:54 425.49 425.63 425.49 425.63 183.8K
13:55 425.41 425.46 425.40 425.40 251.3K
13:56 425.30 425.39 425.30 425.39 711.4K
13:57 425.42 425.42 425.20 425.20 424.1K
13:58 425.22 425.22 425.01 425.01 398.5K
13:59 425.01 425.02 424.84 424.84 268.1K
14:00 424.91 424.91 424.81 424.81 231.1K
14:01 424.80 424.80 424.70 424.72 264.4K
14:02 424.69 424.69 424.58 424.63 273.7K
14:03 424.65 424.77 424.65 424.77 382.5K
14:04 424.87 424.92 424.86 424.86 336.1K
14:05 424.95 424.96 424.90 424.96 196.0K
14:06 425.10 425.26 425.10 425.26 213.0K
14:07 425.27 425.27 425.24 425.24 308.8K
14:08 425.27 425.27 425.16 425.17 107.7K
14:09 425.23 425.23 425.14 425.22 113.9K
14:10 425.21 425.33 425.21 425.33 1,251.9K
14:11 425.36 425.39 425.34 425.39 351.7K
14:12 425.38 425.45 425.38 425.45 150.4K
14:13 425.49 425.52 425.47 425.47 134.3K
14:14 425.45 425.57 425.45 425.55 124.3K
14:15 425.56 425.56 425.42 425.42 150.1K
14:16 425.44 425.44 425.19 425.23 235.6K
14:17 425.26 425.32 425.26 425.32 142.8K
14:18 425.29 425.31 425.29 425.31 345.9K
14:19 425.24 425.36 425.24 425.30 260.6K
14:20 425.33 425.48 425.33 425.48 412.8K
14:21 425.39 425.39 425.32 425.32 232.9K
14:22 425.40 425.40 425.32 425.37 239.2K
14:23 425.33 425.33 425.30 425.30 184.4K
14:24 425.33 425.33 425.25 425.27 1,326.8K
14:25 425.33 425.33 425.23 425.23 232.4K
14:26 425.39 425.46 425.39 425.45 225.9K
14:27 425.46 425.61 425.46 425.58 303.1K
14:28 425.56 425.66 425.56 425.66 238.3K
14:29 425.64 425.64 425.60 425.60 180.1K
14:30 425.64 425.68 425.64 425.68 143.8K
14:31 425.63 425.63 425.56 425.58 93.4K
14:32 425.61 425.61 425.55 425.58 229.9K
14:33 425.60 425.63 425.58 425.60 218.3K
14:34 425.51 425.61 425.51 425.58 176.2K
14:35 425.54 425.54 425.43 425.43 318.1K
14:36 425.43 425.43 425.25 425.25 411.9K
14:37 425.28 425.28 425.21 425.21 398.6K
14:38 425.16 425.18 425.14 425.18 358.0K
14:39 425.13 425.21 425.00 425.21 730.3K
14:40 425.23 425.23 425.04 425.04 852.7K
14:41 424.92 424.92 424.69 424.69 807.6K
14:42 424.80 424.84 424.77 424.79 1,173.4K
14:43 424.71 424.94 424.71 424.94 748.9K
14:44 424.91 425.00 424.91 424.99 1,015.6K
14:45 425.03 425.11 425.03 425.11 971.3K
14:46 425.16 425.28 425.16 425.28 830.2K
14:47 425.28 425.32 425.28 425.32 910.3K
14:48 425.37 425.37 425.20 425.20 892.5K
14:49 425.13 425.13 425.05 425.05 1,371.9K
14:50 425.17 425.23 425.12 425.23 1,232.5K
14:51 425.26 425.35 425.26 425.35 1,122.5K
14:52 425.33 425.37 425.33 425.37 1,100.2K
14:53 425.35 425.38 425.33 425.33 873.6K
14:54 425.38 425.46 425.38 425.46 900.4K
14:55 425.49 425.49 425.41 425.48 1,066.8K
14:56 425.48 425.51 425.48 425.51 1,331.1K
14:57 425.51 425.51 425.40 425.40 1,084.6K
14:58 425.34 425.41 425.28 425.41 1,795.2K
14:59 425.44 425.46 425.42 425.42 52,848.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据