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
08:30 432.10 432.10 430.82 430.82 406.4K
08:31 430.80 431.07 430.80 430.96 125.2K
08:32 430.89 431.05 430.89 431.02 39.9K
08:33 431.02 431.02 430.65 430.65 44.3K
08:34 430.51 430.85 430.50 430.56 147.7K
08:35 430.90 431.01 430.67 431.01 119.1K
08:36 431.08 432.02 430.81 432.02 274.0K
08:37 431.88 432.00 431.86 431.86 83.9K
08:38 431.87 432.08 431.79 431.79 128.7K
08:39 431.84 432.60 431.84 432.60 246.7K
08:40 432.88 432.88 432.45 432.45 166.6K
08:41 432.88 432.91 432.84 432.91 170.8K
08:42 432.61 432.61 432.11 432.11 282.9K
08:43 432.03 432.64 432.03 432.64 131.8K
08:44 432.65 432.65 432.21 432.21 135.7K
08:45 432.09 432.26 431.99 432.26 341.9K
08:46 432.15 432.21 432.02 432.10 86.9K
08:47 432.24 432.33 432.10 432.10 129.0K
08:48 432.06 432.06 431.55 431.55 317.0K
08:49 431.55 431.79 431.55 431.56 156.9K
08:50 431.60 431.81 431.56 431.81 210.1K
08:51 431.77 432.24 431.68 432.21 472.9K
08:52 432.47 432.82 432.30 432.82 1,300.6K
08:53 432.86 433.11 432.80 433.06 204.7K
08:54 433.58 433.58 433.12 433.12 2,706.5K
08:55 433.11 433.21 432.93 433.21 197.2K
08:56 433.26 433.26 432.99 432.99 197.9K
08:57 433.03 433.20 433.03 433.14 171.5K
08:58 433.13 433.25 433.09 433.09 137.7K
08:59 433.08 433.15 432.96 432.96 169.8K
09:00 432.78 433.12 432.68 433.12 198.9K
09:01 432.89 433.31 432.89 433.31 271.2K
09:02 433.24 433.24 432.97 433.07 161.8K
09:03 432.75 432.96 432.75 432.96 402.7K
09:04 433.32 433.72 433.32 433.72 740.7K
09:05 433.65 433.65 433.13 433.13 320.1K
09:06 433.10 433.10 433.04 433.06 98.4K
09:07 433.78 433.98 433.71 433.82 746.9K
09:08 433.76 434.02 433.76 433.80 286.6K
09:09 433.58 433.61 433.46 433.46 451.8K
09:10 433.59 433.59 433.27 433.27 166.0K
09:11 433.51 433.51 433.44 433.46 2,340.0K
09:12 433.45 433.60 433.45 433.53 223.6K
09:13 433.58 433.76 433.58 433.66 427.8K
09:14 433.61 433.66 433.57 433.57 445.6K
09:15 433.57 433.57 433.14 433.31 176.0K
09:16 433.21 433.37 433.21 433.29 192.1K
09:17 433.39 433.39 433.27 433.27 374.7K
09:18 433.17 433.54 433.17 433.42 655.0K
09:19 433.36 433.68 433.32 433.68 569.5K
09:20 433.27 433.37 433.21 433.34 466.1K
09:21 433.38 433.38 433.25 433.32 926.6K
09:22 433.78 434.01 433.54 433.67 1,825.1K
09:23 433.81 433.81 433.75 433.76 565.5K
09:24 433.88 434.39 433.88 434.39 397.8K
09:25 434.42 434.78 434.29 434.78 767.5K
09:26 434.95 434.95 434.58 434.58 348.2K
09:27 434.59 434.61 434.55 434.61 246.0K
09:28 435.21 435.24 435.08 435.08 396.4K
09:29 435.44 435.71 435.44 435.67 425.4K
09:30 435.69 435.98 435.69 435.78 640.9K
09:31 435.74 436.28 435.74 436.18 382.4K
09:32 436.02 436.45 436.02 436.45 316.0K
09:33 436.54 436.54 436.18 436.18 594.0K
09:34 436.10 436.20 436.02 436.20 246.2K
09:35 436.17 436.54 436.05 436.54 551.8K
09:36 436.56 436.92 436.56 436.92 388.9K
09:37 436.86 436.89 436.69 436.69 504.2K
09:38 436.74 436.94 436.74 436.94 353.4K
09:39 436.86 437.11 436.79 437.09 390.2K
09:40 437.07 437.24 437.03 437.24 265.4K
09:41 437.59 437.59 437.31 437.31 941.9K
09:42 437.48 437.48 437.34 437.44 253.6K
09:43 437.34 437.34 436.70 436.70 250.2K
09:44 436.70 436.70 436.57 436.65 279.8K
09:45 436.62 436.62 436.25 436.25 199.6K
09:46 436.15 436.30 436.15 436.25 351.3K
09:47 436.17 436.23 436.15 436.15 347.7K
09:48 435.96 436.04 435.40 435.40 1,322.6K
09:49 435.31 435.36 435.23 435.36 363.3K
09:50 435.29 435.29 435.03 435.25 598.2K
09:51 435.18 435.18 435.13 435.14 649.2K
09:52 435.27 435.27 435.19 435.22 226.6K
09:53 435.19 435.31 435.19 435.23 355.6K
09:54 435.25 435.25 435.01 435.03 331.7K
09:55 434.93 434.94 434.91 434.93 384.7K
09:56 434.93 434.98 434.88 434.98 283.0K
09:57 435.00 435.03 434.98 435.03 257.2K
09:58 434.99 435.11 434.99 435.11 220.2K
09:59 435.14 435.22 435.06 435.22 427.3K
10:00 435.26 435.40 435.25 435.40 413.5K
10:01 435.38 435.38 435.32 435.37 252.0K
10:02 435.14 435.14 435.03 435.05 579.8K
10:03 435.05 435.05 434.99 435.00 392.9K
10:04 435.06 435.16 435.04 435.06 116.0K
10:05 435.03 435.30 435.03 435.30 183.8K
10:06 435.22 435.26 435.17 435.18 236.0K
10:07 435.24 435.36 435.24 435.36 220.2K
10:08 435.36 435.43 435.34 435.34 151.6K
10:09 435.35 435.42 435.35 435.42 244.3K
10:10 435.40 435.44 435.30 435.39 454.7K
10:11 435.37 435.37 435.33 435.34 208.8K
10:12 435.38 435.38 435.33 435.38 249.5K
10:13 435.41 435.41 435.27 435.40 304.5K
10:14 435.37 435.37 435.30 435.30 158.5K
10:15 435.26 435.39 435.26 435.39 385.6K
10:16 435.38 435.70 435.38 435.70 689.1K
10:17 435.71 435.71 435.21 435.21 377.3K
10:18 435.27 435.27 435.23 435.25 251.1K
10:19 435.28 435.28 435.19 435.19 204.3K
10:20 435.21 435.30 435.20 435.20 318.9K
10:21 435.08 435.14 435.08 435.09 1,835.5K
10:22 435.10 435.24 435.10 435.24 133.9K
10:23 435.34 435.47 435.34 435.41 425.5K
10:24 435.42 435.60 435.42 435.60 259.2K
10:25 435.57 435.61 435.51 435.51 245.8K
10:26 435.44 435.51 435.44 435.51 237.7K
10:27 435.55 435.63 435.55 435.63 864.0K
10:28 435.61 435.74 435.61 435.74 313.3K
10:29 435.72 435.76 435.72 435.76 283.4K
10:30 435.74 435.74 435.65 435.66 674.4K
10:31 435.69 435.69 435.58 435.63 407.2K
10:32 435.63 435.63 435.47 435.48 347.9K
10:33 435.50 435.58 435.50 435.57 658.0K
10:34 435.57 435.58 435.46 435.46 256.4K
10:35 435.39 435.58 435.39 435.58 276.5K
10:36 435.53 435.68 435.53 435.68 292.0K
10:37 435.90 436.01 435.89 436.01 276.9K
10:38 435.99 436.06 435.98 436.05 268.2K
10:39 436.04 436.12 436.04 436.12 211.9K
10:40 436.25 436.34 436.25 436.34 202.6K
10:41 436.12 436.12 435.80 435.83 422.8K
10:42 435.86 435.91 435.81 435.91 271.1K
10:43 436.07 436.13 436.02 436.07 494.7K
10:44 436.04 436.33 436.04 436.33 354.9K
10:45 436.32 436.34 436.31 436.34 181.7K
10:46 436.19 436.19 435.79 435.79 264.3K
10:47 435.82 435.92 435.81 435.92 206.0K
10:48 435.95 436.15 435.93 436.15 432.8K
10:49 436.14 436.14 436.10 436.13 166.6K
10:50 436.10 436.31 436.10 436.31 225.0K
10:51 436.28 436.28 436.20 436.20 699.4K
10:52 436.28 436.29 436.14 436.14 490.3K
10:53 436.11 436.13 436.03 436.13 312.0K
10:54 436.16 436.16 436.03 436.03 228.1K
10:55 436.06 436.11 435.92 435.92 250.8K
10:56 435.95 435.99 435.85 435.94 196.6K
10:57 435.86 436.03 435.86 436.03 269.2K
10:58 436.00 436.00 435.99 435.99 331.6K
10:59 436.00 436.00 435.96 436.00 214.9K
11:00 435.92 436.06 435.92 436.04 336.7K
11:01 435.95 435.99 435.95 435.98 249.1K
11:02 435.99 436.00 435.96 436.00 336.3K
11:03 436.00 436.02 435.97 436.00 181.8K
11:04 436.05 436.13 436.05 436.13 195.2K
11:05 436.09 436.12 436.09 436.12 403.2K
11:06 436.09 436.16 436.09 436.10 205.2K
11:07 436.09 436.09 436.07 436.07 159.0K
11:08 436.12 436.12 436.04 436.04 1,826.0K
11:09 436.08 436.16 436.05 436.16 170.4K
11:10 436.09 436.30 436.09 436.30 277.6K
11:11 436.42 436.68 436.42 436.68 542.9K
11:12 436.71 436.76 436.71 436.76 754.8K
11:13 436.69 436.72 436.66 436.72 191.6K
11:14 436.74 436.74 436.67 436.67 364.9K
11:15 436.64 436.83 436.64 436.80 584.8K
11:16 436.81 436.93 436.81 436.93 419.5K
11:17 436.92 436.96 436.87 436.87 616.2K
11:18 436.90 436.90 436.85 436.87 250.5K
11:19 436.85 436.92 436.85 436.92 298.5K
11:20 436.85 437.00 436.84 437.00 179.2K
11:21 437.09 437.19 437.09 437.19 872.2K
11:22 437.32 437.39 436.92 436.92 274.0K
11:23 437.10 437.14 437.09 437.09 156.9K
11:24 437.00 437.00 436.92 436.92 368.0K
11:25 436.89 437.01 436.89 436.91 208.8K
11:26 436.90 436.91 436.90 436.91 131.4K
11:27 436.91 437.01 436.91 437.01 171.7K
11:28 437.05 437.31 437.05 437.31 180.9K
11:29 437.34 437.42 437.34 437.41 562.2K
11:30 437.42 437.55 437.42 437.54 335.3K
11:31 437.49 437.49 437.39 437.44 177.6K
11:32 437.42 437.58 437.38 437.58 284.4K
11:33 437.59 437.80 437.54 437.80 212.9K
11:34 437.91 438.18 437.91 438.18 249.6K
11:35 438.10 438.10 437.65 437.65 255.0K
11:36 437.57 437.57 437.36 437.36 212.1K
11:37 437.33 437.50 437.33 437.42 126.8K
11:38 437.46 437.46 437.36 437.36 177.8K
11:39 437.25 437.25 437.17 437.17 2,194.8K
11:40 437.12 437.19 437.07 437.15 1,754.7K
11:41 437.12 437.14 437.12 437.13 241.0K
11:42 437.10 437.10 436.90 436.90 436.4K
11:43 436.87 436.87 436.80 436.80 158.4K
11:44 436.79 436.88 436.79 436.88 784.6K
11:45 436.90 437.01 436.90 437.01 188.6K
11:46 437.13 437.13 437.01 437.11 256.6K
11:47 437.19 437.33 437.19 437.32 310.3K
11:48 437.36 437.49 437.36 437.49 251.9K
11:49 437.39 437.39 437.33 437.36 884.1K
11:50 437.56 437.66 437.56 437.66 469.2K
11:51 437.73 437.81 437.73 437.81 2,512.7K
11:52 437.72 437.76 437.58 437.61 1,002.4K
11:53 437.65 437.65 437.49 437.60 186.3K
11:54 437.73 437.82 437.73 437.82 241.9K
11:55 437.79 437.79 437.66 437.66 1,292.3K
11:56 437.77 437.77 437.63 437.70 300.1K
11:57 437.65 437.74 437.65 437.74 174.3K
11:58 438.01 438.36 438.01 438.16 662.8K
11:59 438.15 438.24 438.11 438.24 233.7K
12:00 438.23 438.23 437.87 437.87 175.4K
12:01 437.88 437.88 437.70 437.70 415.2K
12:02 437.76 437.80 437.58 437.58 432.9K
12:03 437.44 437.44 437.23 437.23 313.5K
12:04 437.21 437.21 436.70 436.70 335.2K
12:05 436.63 436.63 436.46 436.46 351.9K
12:06 436.46 436.47 436.36 436.36 302.5K
12:07 436.24 436.34 436.24 436.34 441.9K
12:08 436.32 436.34 436.19 436.19 261.6K
12:09 436.25 436.35 436.22 436.22 228.5K
12:10 436.16 436.16 435.93 435.95 467.9K
12:11 435.94 436.18 435.94 436.18 249.1K
12:12 436.25 436.25 436.05 436.09 229.3K
12:13 436.10 436.10 435.95 435.95 285.7K
12:14 436.00 436.00 435.90 435.90 314.4K
12:15 435.95 435.99 435.92 435.92 251.6K
12:16 435.92 435.92 435.79 435.82 210.5K
12:17 435.86 435.89 435.79 435.79 246.9K
12:18 435.82 435.82 435.59 435.59 257.3K
12:19 435.49 435.56 435.41 435.56 265.8K
12:20 435.53 435.61 435.45 435.45 537.8K
12:21 435.44 435.44 435.32 435.32 322.9K
12:22 435.44 435.48 435.37 435.37 324.5K
12:23 435.33 435.33 435.23 435.27 331.4K
12:24 435.27 435.27 435.05 435.06 215.2K
12:25 435.03 435.03 434.94 434.94 343.9K
12:26 434.93 434.94 434.86 434.86 273.7K
12:27 434.86 434.86 434.72 434.72 232.1K
12:28 434.76 435.00 434.76 435.00 258.4K
12:29 434.95 434.97 434.93 434.93 223.0K
12:30 434.97 435.04 434.97 434.99 393.3K
12:31 435.01 435.10 434.97 435.07 356.0K
12:32 435.11 435.11 434.81 434.81 321.8K
12:33 434.87 434.87 434.76 434.76 341.2K
12:34 434.85 435.02 434.85 435.02 244.1K
12:35 434.95 435.02 434.95 434.98 294.0K
12:36 435.16 435.20 435.11 435.20 391.4K
12:37 435.28 435.32 435.24 435.24 213.7K
12:38 435.25 435.40 435.16 435.23 392.7K
12:39 435.14 435.14 434.94 434.94 456.8K
12:40 434.98 435.15 434.98 435.15 317.7K
12:41 435.24 435.29 435.12 435.29 346.6K
12:42 435.33 435.33 435.07 435.07 253.2K
12:43 435.08 435.09 435.07 435.07 281.1K
12:44 434.99 434.99 434.90 434.90 182.6K
12:45 434.98 435.02 434.90 434.90 414.2K
12:46 434.95 434.95 434.87 434.87 650.9K
12:47 434.88 434.88 434.67 434.67 199.7K
12:48 434.71 434.71 434.65 434.69 314.4K
12:49 434.65 434.65 434.48 434.48 301.5K
12:50 434.44 434.44 434.36 434.43 282.6K
12:51 434.42 434.42 434.24 434.24 680.5K
12:52 434.26 434.27 434.23 434.24 294.7K
12:53 434.26 434.42 434.26 434.40 944.7K
12:54 434.44 434.46 434.32 434.32 566.1K
12:55 434.16 434.16 433.91 433.91 223.3K
12:56 433.99 434.04 433.75 433.75 526.3K
12:57 433.66 433.73 433.66 433.73 227.2K
12:58 433.82 433.85 433.75 433.81 399.3K
12:59 433.78 433.87 433.75 433.75 280.7K
13:00 433.81 433.94 433.81 433.93 414.4K
13:01 433.88 433.95 433.88 433.90 443.4K
13:02 433.98 434.09 433.98 434.09 194.7K
13:03 434.19 434.41 434.19 434.29 587.9K
13:04 434.47 434.48 434.31 434.48 174.6K
13:05 434.57 434.60 434.51 434.60 982.8K
13:06 434.76 434.76 434.57 434.57 376.9K
13:07 434.70 434.72 434.51 434.51 204.1K
13:08 434.56 434.62 434.46 434.48 207.9K
13:09 434.47 434.68 434.47 434.68 365.0K
13:10 434.73 434.84 434.73 434.81 194.1K
13:11 434.80 434.88 434.80 434.88 242.5K
13:12 434.91 434.91 434.81 434.84 1,746.3K
13:13 434.83 434.83 434.78 434.83 176.5K
13:14 434.88 434.93 434.88 434.91 140.9K
13:15 434.86 434.87 434.83 434.87 279.3K
13:16 434.91 434.97 434.91 434.92 321.7K
13:17 434.85 434.87 434.83 434.83 156.4K
13:18 435.09 435.18 435.09 435.18 333.6K
13:19 435.18 435.21 435.05 435.06 323.5K
13:20 435.03 435.10 435.03 435.10 207.2K
13:21 435.23 435.72 435.23 435.72 275.1K
13:22 435.76 435.97 435.76 435.97 203.2K
13:23 435.94 435.97 435.92 435.97 218.1K
13:24 436.04 436.38 436.04 436.32 293.2K
13:25 436.00 436.00 435.86 435.96 239.0K
13:26 435.98 435.98 435.62 435.62 322.7K
13:27 435.41 435.49 435.36 435.49 232.3K
13:28 435.43 435.49 435.30 435.49 284.0K
13:29 435.40 435.40 435.14 435.14 541.0K
13:30 435.13 435.26 435.13 435.26 195.8K
13:31 435.32 435.44 435.32 435.44 255.0K
13:32 435.43 435.43 435.26 435.36 239.2K
13:33 435.41 435.63 435.36 435.49 307.6K
13:34 435.41 435.41 435.29 435.33 364.4K
13:35 435.29 435.47 435.20 435.47 207.0K
13:36 435.45 435.45 435.32 435.34 199.5K
13:37 435.24 435.25 435.11 435.11 603.5K
13:38 434.87 434.87 434.73 434.73 342.4K
13:39 434.67 434.79 434.67 434.76 212.3K
13:40 434.82 435.03 434.82 435.00 418.4K
13:41 434.97 434.97 434.80 434.80 268.5K
13:42 434.85 434.85 434.75 434.75 277.3K
13:43 434.82 434.82 434.71 434.79 384.6K
13:44 434.94 435.13 434.94 435.01 285.3K
13:45 434.91 434.91 434.80 434.83 215.8K
13:46 434.91 434.93 434.91 434.93 246.5K
13:47 434.89 434.91 434.81 434.83 461.6K
13:48 434.75 434.98 434.75 434.98 301.5K
13:49 434.91 435.22 434.83 435.22 1,171.7K
13:50 435.21 435.31 435.19 435.19 247.6K
13:51 435.20 435.20 435.06 435.06 599.5K
13:52 435.02 435.06 434.83 435.06 464.2K
13:53 435.10 435.10 434.89 434.89 358.4K
13:54 435.06 435.12 435.04 435.12 287.6K
13:55 435.12 435.37 435.12 435.37 266.3K
13:56 435.73 435.73 435.48 435.48 391.5K
13:57 435.44 435.44 435.29 435.29 184.1K
13:58 435.23 435.62 435.07 435.57 427.4K
13:59 435.64 435.64 435.32 435.32 246.6K
14:00 435.44 435.52 435.44 435.51 332.7K
14:01 435.62 435.63 435.58 435.62 319.1K
14:02 435.68 435.74 435.58 435.58 925.2K
14:03 435.62 435.68 435.59 435.68 369.4K
14:04 435.57 435.58 435.56 435.58 249.5K
14:05 435.55 435.62 435.48 435.62 266.0K
14:06 435.59 435.62 435.57 435.62 304.8K
14:07 435.58 435.62 435.56 435.56 257.5K
14:08 435.64 435.90 435.64 435.90 605.0K
14:09 436.20 436.20 435.88 435.88 363.3K
14:10 435.83 435.83 435.67 435.67 363.0K
14:11 435.72 435.72 435.66 435.71 213.0K
14:12 435.78 435.91 435.78 435.87 416.0K
14:13 435.88 436.00 435.88 435.99 426.8K
14:14 436.13 436.27 436.06 436.27 658.9K
14:15 436.41 436.56 436.41 436.48 468.7K
14:16 436.56 436.56 436.39 436.41 358.1K
14:17 436.30 436.30 436.13 436.13 420.9K
14:18 436.11 436.17 435.98 436.17 420.1K
14:19 436.21 436.31 436.21 436.25 285.2K
14:20 436.45 436.46 436.37 436.37 574.3K
14:21 436.25 436.39 436.25 436.37 516.3K
14:22 436.29 436.44 436.29 436.44 434.6K
14:23 436.53 436.53 436.34 436.34 434.9K
14:24 436.35 436.47 436.25 436.38 372.3K
14:25 436.39 436.41 436.27 436.27 268.5K
14:26 436.30 436.30 436.20 436.20 304.4K
14:27 436.20 436.29 436.20 436.29 338.8K
14:28 436.35 436.40 436.33 436.33 407.0K
14:29 436.31 436.37 436.30 436.30 455.9K
14:30 436.23 436.23 435.99 435.99 369.7K
14:31 436.03 436.04 436.00 436.00 533.3K
14:32 436.08 436.14 436.07 436.14 489.2K
14:33 436.13 436.16 436.10 436.10 671.1K
14:34 436.11 436.19 436.11 436.14 378.0K
14:35 436.15 436.40 436.15 436.32 482.5K
14:36 436.30 436.31 436.29 436.31 517.2K
14:37 436.43 436.49 436.34 436.49 397.4K
14:38 436.57 436.68 436.55 436.68 500.3K
14:39 436.67 436.67 436.45 436.45 525.0K
14:40 436.30 436.30 435.84 435.91 1,650.7K
14:41 435.86 435.97 435.85 435.97 1,214.4K
14:42 435.94 436.03 435.89 436.03 1,635.3K
14:43 435.91 436.13 435.91 436.11 1,330.5K
14:44 436.20 436.27 436.09 436.16 1,011.3K
14:45 436.00 436.00 435.89 435.89 1,408.6K
14:46 436.02 436.26 436.02 436.24 1,460.6K
14:47 436.20 436.22 436.02 436.02 2,065.6K
14:48 436.08 436.08 435.94 435.94 1,410.4K
14:49 435.93 435.93 435.68 435.68 1,395.0K
14:50 435.57 435.76 435.51 435.72 1,841.2K
14:51 435.88 435.94 435.83 435.84 1,781.3K
14:52 435.96 435.97 435.91 435.97 1,687.5K
14:53 435.96 436.08 435.92 436.08 1,286.0K
14:54 436.02 436.02 435.90 435.93 1,165.9K
14:55 435.92 435.92 435.78 435.78 1,979.7K
14:56 435.83 435.83 435.80 435.83 1,293.6K
14:57 435.90 435.90 435.84 435.88 1,890.3K
14:58 435.81 436.17 435.81 436.17 2,456.7K
14:59 435.99 436.07 435.99 436.00 94,069.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据