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
08:30 423.24 424.80 423.24 424.80 486.3K
08:31 425.14 425.19 424.96 424.96 218.8K
08:32 425.01 425.09 424.98 425.09 25.0K
08:33 425.39 425.53 425.39 425.43 51.3K
08:34 425.41 425.48 425.25 425.43 36.6K
08:35 425.38 425.38 425.24 425.29 29.8K
08:36 425.33 425.33 425.03 425.12 67.6K
08:37 425.26 425.34 425.16 425.16 51.5K
08:38 425.19 425.19 424.87 424.92 53.2K
08:39 424.90 425.13 424.90 425.13 31.8K
08:40 425.12 425.20 425.12 425.20 84.2K
08:41 424.59 424.59 423.66 423.66 477.0K
08:42 423.00 423.06 422.23 422.23 411.0K
08:43 422.12 422.65 422.12 422.65 201.1K
08:44 422.80 423.07 422.80 422.93 187.3K
08:45 422.95 423.32 422.95 423.32 96.3K
08:46 423.16 423.30 423.16 423.26 433.2K
08:47 422.88 423.00 422.88 423.00 99.3K
08:48 423.19 423.27 423.11 423.27 113.4K
08:49 423.31 423.41 423.22 423.41 47.9K
08:50 423.41 423.59 423.41 423.59 57.6K
08:51 423.52 423.52 423.32 423.32 149.5K
08:52 423.40 423.40 423.15 423.15 99.8K
08:53 423.06 423.06 422.84 422.86 155.3K
08:54 422.87 422.87 422.73 422.73 154.6K
08:55 422.69 422.69 422.46 422.47 171.9K
08:56 422.28 422.28 422.18 422.22 172.5K
08:57 422.25 422.40 422.25 422.39 142.4K
08:58 422.43 422.45 422.37 422.45 293.5K
08:59 422.17 422.39 422.16 422.39 256.9K
09:00 422.38 423.48 422.38 423.47 215.1K
09:01 423.11 423.17 422.99 422.99 73.8K
09:02 422.94 422.99 422.77 422.99 97.3K
09:03 422.90 422.96 422.90 422.96 103.5K
09:04 423.05 423.25 423.04 423.04 104.2K
09:05 422.26 422.61 422.26 422.61 369.2K
09:06 422.61 422.61 422.43 422.43 82.8K
09:07 422.34 422.45 422.23 422.23 364.8K
09:08 422.18 422.18 422.11 422.15 113.4K
09:09 422.02 422.24 421.97 422.09 270.5K
09:10 422.05 422.72 422.05 422.71 135.3K
09:11 422.87 422.87 422.11 422.11 330.8K
09:12 422.06 422.06 421.92 421.97 290.6K
09:13 421.95 421.95 421.77 421.77 272.7K
09:14 421.86 421.91 421.58 421.58 272.1K
09:15 421.51 421.51 421.41 421.43 303.6K
09:16 421.23 421.31 421.09 421.09 459.4K
09:17 421.21 421.22 420.91 420.91 671.4K
09:18 421.02 421.20 420.98 421.14 228.4K
09:19 420.99 421.18 420.99 421.18 271.9K
09:20 421.27 422.02 421.27 422.02 185.4K
09:21 422.06 422.20 421.70 421.70 215.3K
09:22 421.84 421.96 421.73 421.82 243.3K
09:23 421.83 421.83 421.42 421.42 418.7K
09:24 421.33 421.37 420.91 420.91 411.5K
09:25 420.99 421.10 420.97 420.97 293.5K
09:26 421.08 421.23 421.04 421.23 253.0K
09:27 421.17 421.17 421.04 421.04 167.6K
09:28 421.03 421.03 420.74 420.91 663.5K
09:29 420.86 420.86 420.71 420.77 232.2K
09:30 420.85 421.32 420.85 421.32 282.3K
09:31 421.39 421.39 421.34 421.37 390.1K
09:32 421.17 421.21 421.16 421.16 421.1K
09:33 421.02 421.02 420.70 420.84 291.3K
09:34 420.73 420.73 420.11 420.11 527.9K
09:35 420.20 420.25 420.18 420.18 236.2K
09:36 420.21 420.23 419.74 419.74 452.5K
09:37 419.74 420.24 419.74 420.24 263.2K
09:38 420.22 420.51 420.22 420.51 309.2K
09:39 420.60 420.60 420.43 420.43 523.7K
09:40 420.28 420.39 420.28 420.32 519.0K
09:41 420.33 420.65 420.33 420.65 63.2K
09:42 420.37 420.62 420.37 420.62 376.0K
09:43 420.69 420.88 420.69 420.81 252.3K
09:44 420.88 420.97 420.86 420.86 160.2K
09:45 420.95 421.33 420.95 421.33 294.8K
09:46 421.25 421.41 421.25 421.41 112.2K
09:47 421.57 421.57 421.03 421.03 441.6K
09:48 421.19 421.19 420.84 420.93 177.4K
09:49 421.03 421.29 420.84 420.84 464.8K
09:50 420.73 420.74 420.49 420.74 788.1K
09:51 420.70 420.73 420.09 420.41 222.2K
09:52 420.40 420.40 419.88 419.88 400.2K
09:53 419.96 420.27 419.96 420.27 160.4K
09:54 420.33 420.38 420.27 420.27 272.7K
09:55 420.27 420.33 420.27 420.30 105.1K
09:56 420.38 420.38 419.93 419.93 248.1K
09:57 420.04 420.11 420.03 420.03 157.1K
09:58 420.35 420.44 420.21 420.21 515.3K
09:59 420.33 420.36 420.31 420.33 78.3K
10:00 420.10 420.32 420.04 420.32 294.9K
10:01 420.45 420.79 420.45 420.79 170.0K
10:02 420.60 420.72 420.60 420.61 115.3K
10:03 420.61 420.63 420.24 420.27 456.1K
10:04 420.38 420.55 420.37 420.55 420.4K
10:05 420.38 420.47 420.38 420.47 267.4K
10:06 420.45 420.53 420.45 420.46 221.9K
10:07 420.65 420.90 420.65 420.89 347.3K
10:08 420.91 421.11 420.91 421.11 217.1K
10:09 420.96 420.96 420.84 420.89 240.2K
10:10 420.99 421.22 420.99 421.22 248.5K
10:11 421.13 421.26 421.11 421.16 207.2K
10:12 421.25 421.39 421.25 421.39 67.6K
10:13 421.41 421.59 421.41 421.49 146.5K
10:14 421.47 421.52 421.47 421.52 241.3K
10:15 421.42 421.56 421.42 421.56 364.7K
10:16 421.58 421.63 421.55 421.63 166.4K
10:17 421.66 421.74 421.57 421.74 371.9K
10:18 421.79 421.98 421.78 421.98 250.5K
10:19 421.96 422.19 421.96 422.19 168.6K
10:20 422.29 422.34 422.01 422.01 332.9K
10:21 421.99 422.10 421.99 422.10 126.1K
10:22 422.08 422.08 421.78 421.78 214.8K
10:23 421.73 421.73 421.70 421.70 81.2K
10:24 421.44 421.55 421.44 421.55 232.1K
10:25 421.41 421.68 421.41 421.68 396.9K
10:26 421.74 421.74 421.56 421.56 286.8K
10:27 421.44 421.44 421.15 421.15 639.6K
10:28 421.16 421.39 421.16 421.39 98.8K
10:29 421.35 421.73 421.35 421.73 119.8K
10:30 421.67 421.73 421.64 421.64 207.1K
10:31 421.62 421.70 421.62 421.64 432.3K
10:32 421.75 421.81 421.71 421.71 114.0K
10:33 421.76 421.83 421.68 421.78 365.6K
10:34 421.89 422.05 421.68 422.03 514.9K
10:35 422.15 422.15 421.85 421.85 389.7K
10:36 421.78 421.78 421.58 421.58 386.5K
10:37 421.78 422.09 421.78 422.09 441.2K
10:38 421.93 421.93 421.71 421.78 243.2K
10:39 421.83 421.91 421.76 421.91 72.3K
10:40 421.90 422.13 421.90 422.13 421.9K
10:41 421.94 422.04 421.94 422.04 203.8K
10:42 422.08 422.26 422.08 422.26 129.9K
10:43 422.48 422.48 422.20 422.23 293.4K
10:44 422.15 422.39 422.15 422.39 312.4K
10:45 422.44 422.45 422.22 422.22 314.0K
10:46 422.24 422.29 422.24 422.27 78.0K
10:47 422.22 422.41 422.22 422.41 381.5K
10:48 422.42 422.46 422.39 422.46 518.3K
10:49 422.45 422.45 422.27 422.36 558.0K
10:50 422.35 422.82 422.35 422.82 157.0K
10:51 423.02 423.02 422.89 422.89 158.3K
10:52 422.97 423.22 422.97 423.19 126.7K
10:53 423.25 423.32 423.17 423.17 285.0K
10:54 423.19 423.19 422.89 422.89 297.8K
10:55 422.89 422.89 422.82 422.89 242.0K
10:56 422.88 422.93 422.88 422.92 122.6K
10:57 422.98 422.99 422.94 422.99 975.1K
10:58 422.98 423.08 422.98 423.08 148.1K
10:59 423.08 423.21 422.98 422.98 258.9K
11:00 422.95 423.34 422.85 423.34 327.8K
11:01 423.24 423.36 423.24 423.29 198.4K
11:02 423.18 423.32 423.12 423.32 357.6K
11:03 423.27 423.28 423.04 423.04 218.9K
11:04 423.17 423.22 423.17 423.22 108.8K
11:05 423.28 423.39 423.28 423.39 210.6K
11:06 423.46 423.60 423.40 423.40 191.4K
11:07 423.28 423.51 423.28 423.51 188.1K
11:08 423.52 423.56 423.33 423.33 292.1K
11:09 423.34 423.72 423.34 423.72 101.6K
11:10 423.75 423.83 423.49 423.49 287.3K
11:11 423.60 423.84 423.60 423.84 206.9K
11:12 423.83 423.83 423.69 423.73 139.9K
11:13 423.59 423.59 423.40 423.40 329.5K
11:14 423.37 423.48 423.37 423.48 123.3K
11:15 423.45 423.52 423.44 423.52 428.1K
11:16 423.50 423.54 423.50 423.51 118.9K
11:17 423.50 423.65 423.50 423.65 129.4K
11:18 423.64 423.91 423.64 423.91 375.8K
11:19 423.98 424.01 423.96 424.01 153.7K
11:20 423.77 423.77 423.40 423.40 475.7K
11:21 423.37 423.55 423.35 423.35 316.7K
11:22 423.39 423.45 423.38 423.38 66.3K
11:23 423.47 423.57 423.47 423.57 274.4K
11:24 423.57 423.73 423.57 423.59 222.4K
11:25 423.39 423.55 423.36 423.55 145.8K
11:26 423.57 423.79 423.57 423.79 78.7K
11:27 423.76 423.78 423.60 423.60 179.0K
11:28 423.56 423.61 423.47 423.61 108.7K
11:29 423.69 423.70 423.40 423.40 277.5K
11:30 423.40 423.57 423.36 423.57 125.6K
11:31 423.60 423.62 423.59 423.59 133.3K
11:32 423.64 423.74 423.57 423.74 182.9K
11:33 423.73 424.01 423.73 423.86 190.5K
11:34 423.84 423.88 423.84 423.88 138.3K
11:35 423.93 423.93 423.70 423.70 295.3K
11:36 423.40 423.53 423.40 423.53 186.3K
11:37 423.57 423.75 423.57 423.75 346.3K
11:38 423.65 423.74 423.56 423.56 245.6K
11:39 423.58 423.75 423.58 423.67 139.4K
11:40 423.66 423.66 423.56 423.61 329.5K
11:41 423.65 423.76 423.64 423.64 197.5K
11:42 423.69 423.75 423.69 423.71 95.5K
11:43 423.72 424.04 423.72 424.04 159.6K
11:44 423.87 423.93 423.86 423.86 232.7K
11:45 423.90 423.90 423.58 423.62 276.4K
11:46 423.71 423.82 423.64 423.64 203.5K
11:47 423.64 423.87 423.64 423.87 148.1K
11:48 423.99 424.14 423.99 424.07 244.5K
11:49 424.07 424.33 424.04 424.04 229.3K
11:50 424.10 424.10 424.02 424.02 166.8K
11:51 424.06 424.06 423.90 423.91 294.4K
11:52 423.79 423.85 423.64 423.64 298.5K
11:53 423.64 423.70 423.57 423.66 235.8K
11:54 423.71 423.96 423.71 423.96 467.5K
11:55 423.91 423.93 423.80 423.80 211.2K
11:56 423.86 424.09 423.86 424.09 140.2K
11:57 424.12 424.12 423.98 424.06 183.1K
11:58 424.04 424.10 424.04 424.10 109.2K
11:59 424.18 424.18 423.95 423.99 299.9K
12:00 423.93 424.03 423.93 423.98 66.0K
12:01 423.73 424.03 423.73 424.03 239.4K
12:02 424.19 424.27 424.18 424.18 244.6K
12:03 423.83 423.83 423.74 423.74 434.9K
12:04 423.71 423.71 423.56 423.56 215.5K
12:05 423.31 423.57 423.31 423.57 301.0K
12:06 423.69 423.95 423.69 423.95 193.7K
12:07 424.04 424.14 423.73 423.73 260.4K
12:08 423.56 423.90 423.55 423.90 163.4K
12:09 423.89 423.99 423.84 423.84 151.6K
12:10 423.79 423.92 423.79 423.92 266.6K
12:11 423.97 424.14 423.97 424.14 200.7K
12:12 424.12 424.12 424.06 424.12 188.0K
12:13 424.03 424.05 423.86 423.86 210.7K
12:14 423.90 423.98 423.90 423.98 193.4K
12:15 424.08 424.08 423.94 423.94 170.9K
12:16 423.86 423.86 423.72 423.81 165.6K
12:17 423.83 423.83 423.63 423.71 232.3K
12:18 423.68 423.75 423.63 423.75 149.6K
12:19 423.78 423.80 423.78 423.80 175.3K
12:20 423.77 423.77 423.56 423.56 648.1K
12:21 423.51 423.57 423.51 423.56 130.7K
12:22 423.52 423.54 423.52 423.52 97.0K
12:23 423.51 423.51 423.42 423.46 129.7K
12:24 423.43 423.57 423.43 423.57 208.6K
12:25 423.57 423.57 423.47 423.47 142.4K
12:26 423.46 423.48 423.44 423.48 133.6K
12:27 423.52 423.61 423.52 423.58 222.3K
12:28 423.35 423.35 423.16 423.17 472.0K
12:29 423.21 423.21 422.99 422.99 260.6K
12:30 423.07 423.08 423.02 423.08 460.7K
12:31 422.96 422.96 422.70 422.76 496.2K
12:32 422.81 422.96 422.78 422.96 135.4K
12:33 423.05 423.51 423.05 423.45 170.0K
12:34 423.49 423.63 423.49 423.63 359.5K
12:35 423.50 423.63 423.50 423.63 138.5K
12:36 423.76 423.76 423.66 423.72 148.0K
12:37 423.76 423.76 423.67 423.67 206.9K
12:38 423.68 423.80 423.68 423.80 127.3K
12:39 423.87 423.88 423.67 423.67 200.6K
12:40 423.68 423.70 423.66 423.70 108.0K
12:41 423.70 423.70 423.56 423.62 207.4K
12:42 423.65 423.73 423.62 423.62 154.0K
12:43 423.47 423.47 423.34 423.41 202.6K
12:44 423.49 423.65 423.49 423.65 78.3K
12:45 423.60 423.60 423.27 423.37 268.2K
12:46 423.27 423.36 423.24 423.36 175.7K
12:47 423.41 423.56 423.41 423.56 105.1K
12:48 423.60 423.70 423.60 423.70 148.3K
12:49 423.74 423.78 423.67 423.75 382.1K
12:50 423.68 423.72 423.68 423.72 310.8K
12:51 423.76 423.86 423.62 423.62 309.6K
12:52 423.67 423.67 423.36 423.44 278.8K
12:53 423.51 423.62 423.51 423.62 65.7K
12:54 423.69 423.72 423.67 423.72 110.5K
12:55 423.73 423.73 423.67 423.71 76.7K
12:56 423.72 423.80 423.72 423.76 149.0K
12:57 423.77 423.82 423.77 423.79 141.7K
12:58 423.82 423.94 423.82 423.94 257.1K
12:59 423.98 424.41 423.98 424.41 164.4K
13:00 424.00 424.21 424.00 424.21 300.2K
13:01 424.20 424.20 424.01 424.18 634.1K
13:02 424.24 424.24 423.98 423.98 350.7K
13:03 424.04 424.30 424.04 424.30 134.1K
13:04 424.21 424.25 424.19 424.25 81.8K
13:05 424.32 424.39 424.31 424.39 135.6K
13:06 424.39 424.39 424.27 424.35 227.5K
13:07 424.36 424.41 424.36 424.41 100.7K
13:08 424.39 424.39 423.94 424.07 339.3K
13:09 424.04 424.11 424.01 424.11 196.9K
13:10 424.15 424.27 424.15 424.27 527.3K
13:11 424.18 424.62 424.18 424.62 235.6K
13:12 424.62 424.68 424.62 424.68 100.3K
13:13 424.55 424.55 424.17 424.17 505.1K
13:14 424.41 424.41 424.08 424.09 169.0K
13:15 424.00 424.10 424.00 424.08 75.4K
13:16 424.09 424.46 424.09 424.46 73.7K
13:17 424.71 424.71 424.24 424.29 335.0K
13:18 424.16 424.16 424.09 424.16 237.6K
13:19 423.93 423.93 423.79 423.90 223.2K
13:20 423.52 423.68 423.52 423.67 213.4K
13:21 423.75 423.84 423.75 423.84 102.9K
13:22 423.94 424.25 423.94 424.25 141.5K
13:23 424.25 424.25 424.09 424.17 257.7K
13:24 424.11 424.33 424.11 424.33 117.4K
13:25 424.30 424.33 424.30 424.31 163.5K
13:26 424.27 424.37 424.18 424.21 238.2K
13:27 424.21 424.24 424.21 424.23 153.8K
13:28 424.30 424.47 424.30 424.47 146.5K
13:29 424.52 424.53 424.47 424.47 219.9K
13:30 424.49 424.61 424.40 424.46 286.9K
13:31 424.50 424.52 424.47 424.52 467.2K
13:32 424.35 424.35 424.29 424.29 293.9K
13:33 424.35 424.41 424.35 424.35 142.7K
13:34 424.42 424.43 424.28 424.28 214.9K
13:35 424.27 424.36 424.27 424.36 183.2K
13:36 424.37 424.48 424.37 424.45 223.0K
13:37 424.39 424.45 424.38 424.45 103.0K
13:38 424.49 424.57 424.48 424.57 146.9K
13:39 424.55 424.55 424.44 424.45 224.8K
13:40 424.52 424.59 424.52 424.56 246.1K
13:41 424.37 424.42 424.37 424.42 205.6K
13:42 424.44 424.62 424.44 424.62 124.9K
13:43 424.63 424.63 424.56 424.58 290.2K
13:44 424.59 424.74 424.59 424.71 88.4K
13:45 424.70 424.70 424.55 424.57 495.1K
13:46 424.51 424.61 424.51 424.54 70.3K
13:47 424.61 424.62 424.61 424.61 138.5K
13:48 424.63 424.65 424.53 424.53 293.5K
13:49 424.54 424.65 424.54 424.58 271.7K
13:50 424.60 424.60 424.29 424.36 253.9K
13:51 424.25 424.50 424.25 424.50 124.3K
13:52 424.50 424.60 424.41 424.48 200.1K
13:53 424.24 424.28 424.19 424.19 281.0K
13:54 424.24 424.24 424.09 424.09 255.3K
13:55 424.08 424.15 424.08 424.15 240.3K
13:56 424.07 424.07 423.98 424.00 438.8K
13:57 424.02 424.02 423.86 423.98 411.4K
13:58 424.09 424.09 423.90 423.90 347.4K
13:59 423.99 424.03 423.95 424.03 324.4K
14:00 424.07 424.15 424.07 424.10 261.9K
14:01 424.17 424.17 424.01 424.06 305.4K
14:02 424.11 424.11 423.90 423.90 525.7K
14:03 423.91 423.91 423.76 423.83 282.4K
14:04 423.87 423.94 423.83 423.94 214.2K
14:05 423.95 424.02 423.89 423.89 226.6K
14:06 423.85 424.00 423.85 424.00 91.4K
14:07 423.94 424.05 423.88 423.88 404.5K
14:08 423.92 424.04 423.90 423.90 255.9K
14:09 423.91 423.91 423.74 423.74 705.1K
14:10 423.71 423.84 423.71 423.84 1,385.5K
14:11 423.84 423.90 423.84 423.90 224.0K
14:12 423.92 423.98 423.90 423.91 222.1K
14:13 423.99 424.16 423.98 423.98 218.0K
14:14 423.91 423.91 423.79 423.79 628.0K
14:15 423.82 423.93 423.82 423.93 186.1K
14:16 423.60 423.77 423.60 423.77 403.0K
14:17 423.84 423.96 423.84 423.89 348.7K
14:18 423.90 423.96 423.90 423.92 740.2K
14:19 423.97 424.11 423.88 424.11 299.6K
14:20 424.12 424.12 424.02 424.06 314.1K
14:21 423.97 424.10 423.97 424.09 453.0K
14:22 424.15 424.15 423.99 424.10 346.4K
14:23 424.11 424.18 424.05 424.06 319.6K
14:24 424.04 424.10 424.04 424.08 616.4K
14:25 424.06 424.10 423.89 423.89 343.0K
14:26 423.92 423.92 423.84 423.88 212.5K
14:27 423.96 424.06 423.96 424.06 164.6K
14:28 424.04 424.04 423.96 424.02 426.9K
14:29 424.02 424.02 423.85 423.85 251.0K
14:30 423.72 423.81 423.72 423.81 390.4K
14:31 423.88 423.99 423.88 423.99 200.9K
14:32 424.06 424.07 424.05 424.07 562.3K
14:33 424.10 424.27 424.10 424.27 205.5K
14:34 424.24 424.24 424.20 424.20 426.2K
14:35 424.10 424.15 424.04 424.04 567.0K
14:36 424.09 424.24 424.09 424.23 275.7K
14:37 424.27 424.32 424.27 424.30 467.1K
14:38 424.41 424.51 424.41 424.51 409.6K
14:39 424.50 424.58 424.50 424.58 882.2K
14:40 424.70 424.70 424.53 424.53 2,046.1K
14:41 424.66 424.75 424.61 424.61 1,664.1K
14:42 424.70 424.78 424.70 424.73 1,385.0K
14:43 424.73 424.73 424.63 424.67 1,395.2K
14:44 424.64 424.64 424.45 424.45 991.8K
14:45 424.31 424.51 424.31 424.49 1,471.0K
14:46 424.49 424.49 424.31 424.31 1,868.0K
14:47 424.35 424.51 424.35 424.51 1,214.4K
14:48 424.53 424.65 424.53 424.65 2,294.0K
14:49 424.62 424.62 424.58 424.58 1,347.3K
14:50 424.64 424.64 424.45 424.45 2,310.1K
14:51 424.39 424.49 424.39 424.47 1,693.2K
14:52 424.50 424.50 424.41 424.41 1,629.4K
14:53 424.47 424.53 424.47 424.48 1,956.4K
14:54 424.54 424.66 424.54 424.63 1,549.3K
14:55 424.59 424.68 424.59 424.68 1,599.6K
14:56 424.75 424.88 424.75 424.84 1,437.1K
14:57 424.82 424.82 424.70 424.73 1,645.8K
14:58 424.79 424.79 424.47 424.47 1,407.2K
14:59 424.58 424.58 424.15 424.49 61,779.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据