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
08:30 422.83 422.83 420.65 420.65 1,254.7K
08:31 420.16 420.30 419.37 420.30 537.7K
08:32 419.92 420.10 418.66 418.66 572.6K
08:33 417.78 418.03 417.15 417.15 361.7K
08:34 416.89 417.68 416.89 417.68 171.2K
08:35 417.48 417.58 417.41 417.58 256.6K
08:36 416.00 416.00 414.91 414.91 962.5K
08:37 413.65 414.75 413.65 414.56 731.7K
08:38 414.87 414.87 414.00 414.69 371.1K
08:39 413.90 414.41 413.81 414.41 821.7K
08:40 414.57 414.98 414.57 414.98 298.7K
08:41 415.26 415.83 415.26 415.74 389.7K
08:42 415.72 416.11 415.72 415.97 350.0K
08:43 416.02 416.05 416.00 416.05 196.9K
08:44 415.69 415.72 415.38 415.38 450.7K
08:45 415.32 415.32 415.13 415.13 446.1K
08:46 415.43 415.46 415.25 415.25 375.0K
08:47 415.23 415.98 415.14 415.98 165.1K
08:48 415.80 415.82 415.65 415.74 310.0K
08:49 416.10 416.10 415.73 415.95 326.1K
08:50 415.56 415.84 415.47 415.47 461.2K
08:51 415.64 416.08 415.64 416.08 248.6K
08:52 415.87 416.15 415.85 416.15 220.3K
08:53 416.11 416.21 416.11 416.18 216.5K
08:54 416.58 417.12 416.56 417.12 505.5K
08:55 417.09 417.15 417.01 417.15 264.8K
08:56 417.24 417.49 417.24 417.47 310.0K
08:57 417.46 417.91 417.46 417.91 192.5K
08:58 417.73 417.73 417.38 417.58 231.5K
08:59 417.62 417.67 417.42 417.64 489.5K
09:00 418.01 418.10 417.80 417.89 533.4K
09:01 418.08 418.98 418.08 418.98 971.5K
09:02 418.78 418.78 418.56 418.56 393.5K
09:03 418.41 418.45 418.39 418.43 729.9K
09:04 418.42 418.46 418.39 418.46 776.2K
09:05 418.33 418.41 418.31 418.31 682.3K
09:06 418.62 419.09 418.62 418.70 602.2K
09:07 418.65 419.26 418.65 419.13 519.9K
09:08 419.10 419.18 418.98 419.06 171.0K
09:09 419.17 419.45 419.14 419.45 496.3K
09:10 419.44 419.99 419.44 419.99 445.6K
09:11 420.06 420.06 419.93 419.93 847.6K
09:12 419.69 419.76 419.69 419.71 468.3K
09:13 419.75 419.75 419.11 419.11 1,020.1K
09:14 419.27 419.39 419.10 419.10 1,880.0K
09:15 419.23 419.67 419.23 419.67 170.7K
09:16 419.64 419.87 419.64 419.78 634.9K
09:17 420.23 420.23 419.73 419.73 326.3K
09:18 419.73 419.79 419.58 419.79 474.2K
09:19 419.59 419.86 419.59 419.86 346.3K
09:20 419.72 420.08 419.72 420.04 215.8K
09:21 419.99 420.53 419.99 420.53 462.0K
09:22 420.39 420.85 420.15 420.85 1,223.1K
09:23 420.89 421.68 420.89 421.68 1,103.3K
09:24 421.83 421.83 421.52 421.52 334.7K
09:25 421.66 421.66 421.01 421.02 590.4K
09:26 420.96 421.20 420.96 421.20 356.4K
09:27 421.13 421.13 420.59 420.59 482.7K
09:28 420.38 420.38 420.24 420.35 677.7K
09:29 420.27 420.30 420.09 420.09 349.1K
09:30 419.98 420.32 419.98 420.32 357.2K
09:31 420.46 420.72 420.46 420.72 660.3K
09:32 420.76 420.81 420.76 420.81 256.8K
09:33 420.56 420.68 420.56 420.57 109.1K
09:34 420.84 421.08 420.84 421.08 182.6K
09:35 421.04 421.16 421.04 421.16 178.6K
09:36 421.35 421.37 421.22 421.36 1,118.3K
09:37 421.23 421.31 421.19 421.19 65.9K
09:38 420.75 420.89 420.75 420.86 1,500.5K
09:39 420.75 420.90 420.75 420.90 112.5K
09:40 420.90 421.22 420.90 421.16 302.2K
09:41 421.23 421.23 421.03 421.03 230.1K
09:42 420.99 421.28 420.99 421.28 104.8K
09:43 421.38 421.48 421.38 421.40 1,686.2K
09:44 421.40 421.48 421.40 421.42 141.9K
09:45 421.43 421.43 421.23 421.23 198.7K
09:46 421.28 421.41 421.14 421.14 520.5K
09:47 421.14 421.36 421.14 421.36 470.1K
09:48 421.42 421.47 421.36 421.36 217.8K
09:49 421.45 421.52 421.41 421.41 413.0K
09:50 421.42 421.53 421.42 421.48 788.3K
09:51 421.48 421.55 421.40 421.55 74.1K
09:52 421.50 421.50 421.25 421.25 438.8K
09:53 421.26 421.51 421.26 421.51 225.5K
09:54 421.64 422.20 421.64 422.20 357.2K
09:55 422.61 423.18 422.61 423.00 455.8K
09:56 423.11 423.11 422.81 422.81 444.8K
09:57 422.73 423.00 422.73 423.00 776.8K
09:58 422.96 422.96 422.89 422.95 685.4K
09:59 423.02 423.05 422.94 423.02 973.8K
10:00 422.90 423.17 422.90 423.13 448.8K
10:01 423.17 423.17 422.94 423.03 1,264.8K
10:02 423.29 423.37 423.09 423.37 649.3K
10:03 423.28 423.28 423.09 423.14 178.5K
10:04 423.14 423.14 422.97 423.03 300.4K
10:05 423.01 423.01 422.72 422.72 173.8K
10:06 422.70 422.80 422.65 422.75 187.1K
10:07 422.81 423.08 422.81 423.08 435.7K
10:08 423.02 423.21 422.91 422.91 127.2K
10:09 422.84 422.89 422.74 422.74 151.3K
10:10 422.67 422.73 422.65 422.67 274.0K
10:11 422.93 423.15 422.93 423.11 285.8K
10:12 422.99 423.06 422.98 423.06 130.9K
10:13 423.04 423.04 422.94 422.95 157.5K
10:14 422.94 422.94 422.92 422.93 180.8K
10:15 422.97 423.08 422.93 423.08 90.1K
10:16 423.07 423.15 423.07 423.12 429.1K
10:17 423.21 423.21 423.12 423.13 153.1K
10:18 423.13 423.22 423.13 423.16 112.0K
10:19 423.34 423.34 423.19 423.22 205.9K
10:20 423.31 423.42 423.31 423.42 139.1K
10:21 423.31 423.67 423.31 423.61 476.4K
10:22 423.69 423.69 423.58 423.58 456.3K
10:23 423.52 423.96 423.52 423.90 457.4K
10:24 423.73 424.67 423.72 424.21 254.4K
10:25 424.17 424.17 424.08 424.08 134.5K
10:26 424.12 424.12 423.99 423.99 438.0K
10:27 423.95 424.08 423.93 424.08 395.7K
10:28 424.04 424.04 423.92 423.99 318.1K
10:29 424.06 424.19 424.06 424.15 122.3K
10:30 424.25 424.32 424.23 424.32 215.9K
10:31 424.38 424.63 424.38 424.63 276.5K
10:32 424.64 424.64 424.42 424.60 1,205.4K
10:33 424.50 424.93 424.50 424.87 479.4K
10:34 424.87 424.87 424.59 424.59 401.8K
10:35 424.43 424.46 424.29 424.46 112.2K
10:36 424.40 424.40 423.90 424.13 181.2K
10:37 424.12 424.12 423.92 424.11 171.1K
10:38 424.10 424.19 424.10 424.19 325.7K
10:39 424.13 424.25 424.13 424.13 970.8K
10:40 424.13 424.20 424.13 424.14 138.8K
10:41 424.15 424.15 424.07 424.12 249.4K
10:42 424.09 424.15 424.04 424.15 178.2K
10:43 424.11 424.15 424.05 424.15 168.6K
10:44 424.12 424.24 424.08 424.24 157.4K
10:45 424.32 424.64 424.27 424.64 136.7K
10:46 425.00 425.47 425.00 425.47 398.1K
10:47 425.42 425.42 425.26 425.40 167.8K
10:48 425.48 425.48 425.28 425.32 120.1K
10:49 425.43 425.52 425.43 425.52 143.6K
10:50 425.63 425.70 425.54 425.68 150.5K
10:51 425.57 425.57 425.38 425.57 114.3K
10:52 425.21 425.21 424.94 424.94 254.2K
10:53 425.06 425.06 424.73 424.78 196.4K
10:54 424.89 424.89 424.69 424.72 129.1K
10:55 424.81 424.81 424.66 424.77 2,309.3K
10:56 424.83 425.09 424.83 425.09 151.3K
10:57 425.14 425.14 424.88 424.88 190.8K
10:58 424.84 424.91 424.76 424.76 192.8K
10:59 424.89 425.13 424.89 425.09 1,041.0K
11:00 425.10 425.10 424.90 424.90 1,207.5K
11:01 424.88 424.95 424.88 424.88 144.9K
11:02 424.91 424.94 424.74 424.94 237.8K
11:03 425.09 425.21 425.09 425.18 150.0K
11:04 425.20 425.26 425.20 425.25 78.8K
11:05 425.20 425.21 425.19 425.19 161.4K
11:06 425.22 425.22 425.10 425.10 81.2K
11:07 425.08 425.13 424.74 424.74 205.0K
11:08 424.71 424.76 424.68 424.76 2,242.2K
11:09 424.82 424.92 424.80 424.92 143.0K
11:10 424.91 424.91 424.72 424.81 141.6K
11:11 424.89 425.59 424.89 425.59 200.8K
11:12 425.49 425.49 425.18 425.21 204.5K
11:13 425.17 425.20 424.94 424.94 254.5K
11:14 424.94 425.34 424.94 425.34 302.0K
11:15 425.37 425.47 425.11 425.11 175.0K
11:16 425.11 425.28 425.09 425.28 107.1K
11:17 425.27 425.27 425.16 425.16 213.5K
11:18 425.17 425.30 425.17 425.29 152.8K
11:19 425.40 425.42 425.39 425.39 117.7K
11:20 425.43 425.43 425.26 425.26 416.1K
11:21 425.20 425.25 425.16 425.16 309.1K
11:22 425.16 425.19 425.16 425.17 133.8K
11:23 425.23 425.45 425.23 425.45 2.3K
11:24 425.45 425.45 425.31 425.31 243.6K
11:25 425.37 425.38 425.32 425.32 589.8K
11:26 425.51 425.72 425.51 425.72 192.9K
11:27 425.73 425.93 425.73 425.93 180.2K
11:28 426.05 426.08 426.05 426.08 274.1K
11:29 426.07 426.21 426.07 426.08 154.4K
11:30 426.18 426.18 425.92 425.92 157.2K
11:31 425.89 425.89 425.72 425.87 223.2K
11:32 425.75 425.95 425.75 425.95 218.6K
11:33 426.10 426.50 426.10 426.50 277.9K
11:34 426.43 426.46 426.31 426.46 156.0K
11:35 426.44 426.67 426.44 426.67 124.3K
11:36 426.60 426.65 426.52 426.59 108.3K
11:37 426.68 426.68 426.59 426.61 136.6K
11:38 426.71 426.84 426.71 426.76 140.0K
11:39 426.62 426.68 426.39 426.39 192.4K
11:40 426.39 426.40 426.30 426.37 110.2K
11:41 426.39 426.45 426.30 426.30 112.0K
11:42 426.28 426.31 426.26 426.31 209.7K
11:43 426.31 426.47 426.31 426.47 152.7K
11:44 426.53 426.63 426.52 426.61 110.2K
11:45 426.62 426.65 426.62 426.65 101.7K
11:46 426.65 426.65 426.59 426.59 243.7K
11:47 426.60 426.60 426.49 426.49 136.6K
11:48 426.59 426.59 426.36 426.36 154.7K
11:49 426.35 426.51 426.35 426.50 211.7K
11:50 426.55 426.55 426.50 426.51 107.3K
11:51 426.40 426.40 426.15 426.20 141.2K
11:52 426.26 426.39 426.26 426.39 102.8K
11:53 426.42 426.67 426.37 426.67 289.1K
11:54 426.95 427.09 426.95 427.09 231.6K
11:55 427.21 427.43 427.21 427.43 302.8K
11:56 427.36 427.36 427.29 427.29 242.7K
11:57 427.23 427.29 427.21 427.21 155.7K
11:58 427.19 427.19 427.12 427.18 133.5K
11:59 427.19 427.23 427.19 427.22 357.7K
12:00 427.52 427.54 427.52 427.54 210.8K
12:01 427.79 427.79 427.73 427.73 129.5K
12:02 427.73 427.73 427.53 427.53 365.3K
12:03 427.80 428.10 427.80 428.02 372.7K
12:04 428.04 428.70 428.00 428.39 1,102.1K
12:05 428.33 428.47 428.25 428.47 338.7K
12:06 428.46 428.60 428.29 428.29 205.3K
12:07 428.24 428.63 428.23 428.53 192.3K
12:08 428.66 428.73 428.60 428.60 155.9K
12:09 428.57 428.57 428.50 428.51 128.2K
12:10 428.30 428.30 428.17 428.24 149.3K
12:11 428.10 428.14 428.09 428.09 138.9K
12:12 428.12 428.67 428.12 428.67 246.3K
12:13 428.62 428.62 428.45 428.45 176.0K
12:14 428.39 428.53 428.39 428.46 368.6K
12:15 428.55 428.57 428.49 428.57 241.7K
12:16 428.46 428.46 428.08 428.08 216.2K
12:17 428.10 428.19 427.96 428.19 138.5K
12:18 428.17 428.24 427.98 427.98 212.5K
12:19 428.17 428.42 428.17 428.42 133.9K
12:20 428.49 428.49 428.40 428.42 133.0K
12:21 428.47 428.60 428.47 428.59 308.7K
12:22 428.61 428.61 428.35 428.48 285.1K
12:23 428.54 428.61 428.54 428.61 326.8K
12:24 428.68 428.68 428.59 428.59 171.7K
12:25 428.46 428.46 428.05 428.05 839.7K
12:26 427.92 427.93 427.79 427.79 297.9K
12:27 427.84 427.84 427.77 427.77 193.3K
12:28 427.79 428.17 427.79 428.17 735.2K
12:29 428.18 428.33 428.18 428.33 194.8K
12:30 428.29 428.29 428.19 428.24 474.5K
12:31 428.17 428.22 428.13 428.22 208.7K
12:32 428.21 428.21 428.09 428.11 247.7K
12:33 428.15 428.17 428.13 428.17 175.0K
12:34 428.22 428.22 428.07 428.07 278.6K
12:35 428.06 428.06 427.92 427.99 272.5K
12:36 427.93 428.16 427.93 428.16 261.4K
12:37 428.15 428.16 428.12 428.12 247.1K
12:38 428.09 428.13 428.03 428.03 187.6K
12:39 427.97 427.97 427.52 427.52 354.7K
12:40 427.50 427.62 427.50 427.62 162.8K
12:41 427.75 427.93 427.72 427.93 469.4K
12:42 427.88 427.88 427.73 427.73 227.9K
12:43 427.62 427.68 427.59 427.60 182.6K
12:44 427.52 427.59 427.52 427.53 214.1K
12:45 427.51 427.51 427.44 427.46 369.5K
12:46 427.53 427.53 427.45 427.45 421.1K
12:47 427.50 427.59 427.50 427.59 338.6K
12:48 427.49 427.60 427.49 427.60 129.0K
12:49 427.54 427.61 427.54 427.61 161.2K
12:50 427.68 427.80 427.68 427.73 155.4K
12:51 427.63 427.76 427.63 427.68 485.1K
12:52 427.78 427.80 427.77 427.78 181.3K
12:53 427.80 427.80 427.67 427.67 401.0K
12:54 427.71 427.80 427.58 427.58 128.6K
12:55 427.62 427.72 427.59 427.59 145.1K
12:56 427.69 427.83 427.69 427.70 215.0K
12:57 427.68 427.68 427.52 427.52 366.3K
12:58 427.52 427.52 427.44 427.49 154.5K
12:59 427.52 427.52 427.45 427.45 332.5K
13:00 427.46 427.46 427.39 427.39 253.9K
13:01 427.43 427.47 427.37 427.37 240.7K
13:02 427.44 427.44 427.39 427.42 147.6K
13:03 427.51 427.57 427.51 427.57 196.6K
13:04 427.66 427.66 427.57 427.63 155.6K
13:05 427.69 427.69 427.48 427.48 275.7K
13:06 427.58 427.65 427.58 427.65 94.9K
13:07 427.67 427.82 427.67 427.82 472.3K
13:08 427.90 427.90 427.68 427.68 182.8K
13:09 427.70 427.81 427.64 427.81 156.3K
13:10 427.88 427.89 427.81 427.89 200.6K
13:11 427.87 427.87 427.67 427.67 164.6K
13:12 427.74 427.74 427.49 427.50 202.5K
13:13 427.49 427.50 427.44 427.49 222.9K
13:14 427.46 427.52 427.46 427.51 167.2K
13:15 427.64 427.78 427.64 427.77 343.7K
13:16 427.71 427.71 427.68 427.70 117.5K
13:17 427.81 427.87 427.80 427.87 204.1K
13:18 427.88 427.88 427.73 427.73 221.8K
13:19 427.81 427.84 427.77 427.82 175.1K
13:20 427.82 427.82 427.63 427.63 174.6K
13:21 427.63 427.86 427.63 427.86 157.9K
13:22 427.86 428.04 427.86 428.04 530.4K
13:23 428.03 428.15 428.03 428.12 535.6K
13:24 428.19 428.19 428.11 428.18 155.9K
13:25 428.19 428.19 428.12 428.14 247.7K
13:26 428.19 428.19 428.12 428.16 440.4K
13:27 428.21 428.37 428.19 428.37 218.1K
13:28 428.46 428.52 428.46 428.52 212.6K
13:29 428.57 428.67 428.57 428.61 2,048.0K
13:30 428.60 428.62 428.57 428.57 917.0K
13:31 428.57 428.59 428.55 428.59 215.3K
13:32 428.63 428.78 428.63 428.78 283.6K
13:33 428.76 428.76 428.73 428.73 556.9K
13:34 428.76 428.95 428.76 428.95 783.7K
13:35 428.99 429.07 428.99 429.07 1,727.2K
13:36 429.12 429.13 429.10 429.13 165.3K
13:37 429.23 429.29 429.16 429.29 395.2K
13:38 429.39 429.67 429.39 429.67 952.1K
13:39 429.68 429.71 429.53 429.61 165.1K
13:40 429.66 429.71 429.59 429.59 151.4K
13:41 429.55 429.80 429.55 429.80 1,701.3K
13:42 429.95 430.05 429.95 429.99 1,215.4K
13:43 429.94 429.94 429.86 429.86 239.6K
13:44 429.88 429.95 429.87 429.87 210.5K
13:45 429.92 430.07 429.90 430.07 161.9K
13:46 429.97 429.97 429.75 429.75 147.6K
13:47 429.76 429.76 429.54 429.56 712.3K
13:48 429.63 429.70 429.63 429.66 160.9K
13:49 429.75 429.90 429.75 429.84 256.8K
13:50 429.94 430.21 429.94 430.21 365.4K
13:51 430.18 430.26 430.15 430.15 178.7K
13:52 430.10 430.20 430.10 430.15 384.3K
13:53 430.14 430.16 430.14 430.16 283.6K
13:54 430.08 430.08 429.94 429.94 195.3K
13:55 429.89 430.20 429.89 430.17 318.9K
13:56 430.20 430.20 430.08 430.08 252.7K
13:57 430.10 430.11 430.00 430.00 281.9K
13:58 429.95 430.03 429.95 430.01 417.0K
13:59 430.05 430.11 430.02 430.04 229.9K
14:00 429.98 430.02 429.95 430.02 394.4K
14:01 429.93 430.00 429.93 430.00 203.5K
14:02 430.03 430.03 429.97 429.97 178.2K
14:03 429.98 429.99 429.94 429.99 190.9K
14:04 430.01 430.10 430.01 430.07 280.6K
14:05 430.12 430.15 430.10 430.10 220.2K
14:06 430.06 430.11 430.06 430.06 185.5K
14:07 430.06 430.06 429.84 429.84 598.8K
14:08 429.81 429.92 429.81 429.92 256.8K
14:09 429.98 430.03 429.97 429.98 334.4K
14:10 429.93 429.93 429.79 429.79 296.5K
14:11 429.74 429.74 429.65 429.65 286.2K
14:12 429.75 429.85 429.74 429.74 468.4K
14:13 429.82 429.82 429.73 429.76 555.1K
14:14 429.87 429.87 429.66 429.71 648.0K
14:15 429.84 429.87 429.81 429.87 371.8K
14:16 429.87 429.94 429.84 429.88 377.1K
14:17 429.89 429.89 429.77 429.82 442.5K
14:18 429.81 429.84 429.79 429.84 417.3K
14:19 430.19 430.21 430.15 430.21 311.9K
14:20 430.26 430.46 430.26 430.45 314.0K
14:21 430.45 430.45 430.35 430.39 377.3K
14:22 430.34 430.34 430.25 430.29 934.6K
14:23 430.32 430.44 430.32 430.42 219.4K
14:24 430.61 430.80 430.61 430.80 741.2K
14:25 431.00 431.25 431.00 431.25 741.2K
14:26 431.39 431.50 431.34 431.50 502.5K
14:27 431.48 431.87 431.48 431.87 440.4K
14:28 431.78 432.01 431.78 431.82 540.2K
14:29 431.53 431.73 431.53 431.73 489.0K
14:30 431.64 432.01 431.49 432.01 705.1K
14:31 431.85 431.96 431.85 431.95 1,055.8K
14:32 432.15 432.15 431.93 431.93 922.0K
14:33 431.80 431.83 431.77 431.83 431.9K
14:34 431.77 432.02 431.77 432.02 870.5K
14:35 432.02 432.09 431.89 431.89 1,045.0K
14:36 432.04 432.23 431.93 431.93 2,131.5K
14:37 432.10 432.10 431.79 431.79 2,272.8K
14:38 431.74 431.74 431.29 431.29 1,005.8K
14:39 431.14 431.18 431.06 431.18 825.4K
14:40 431.32 431.43 431.28 431.43 1,302.2K
14:41 431.26 431.26 431.06 431.23 1,793.5K
14:42 431.18 431.26 431.09 431.26 880.0K
14:43 431.39 431.39 431.22 431.26 2,439.0K
14:44 431.22 431.27 431.11 431.11 1,594.2K
14:45 431.22 431.39 431.22 431.39 1,132.9K
14:46 431.35 431.40 431.32 431.33 1,235.2K
14:47 431.21 431.26 431.21 431.26 1,317.6K
14:48 431.23 431.47 431.23 431.47 1,301.3K
14:49 431.49 431.52 431.42 431.52 1,324.7K
14:50 431.35 431.36 431.13 431.13 1,674.5K
14:51 431.19 431.43 431.19 431.43 1,118.7K
14:52 431.52 431.52 431.33 431.33 2,668.4K
14:53 431.39 431.45 431.37 431.44 1,124.5K
14:54 431.45 431.82 431.45 431.82 2,135.7K
14:55 431.81 431.81 431.54 431.54 2,097.5K
14:56 431.64 431.75 431.64 431.68 1,440.9K
14:57 431.48 431.55 431.46 431.52 1,438.3K
14:58 431.49 431.49 431.16 431.16 1,701.3K
14:59 431.12 431.33 431.01 431.01 82,613.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据