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
08:30 429.40 429.40 429.04 429.16 794.1K
08:31 429.21 429.37 428.95 428.95 57.6K
08:32 428.70 428.70 428.45 428.45 88.2K
08:33 428.50 428.54 428.49 428.49 26.2K
08:34 428.43 429.37 428.43 429.13 30.0K
08:35 429.05 429.17 428.90 428.90 71.6K
08:36 428.74 428.97 428.74 428.97 23.5K
08:37 428.94 428.94 428.79 428.79 55.6K
08:38 428.71 428.72 428.66 428.68 39.4K
08:39 429.09 429.09 428.96 428.98 42.2K
08:40 428.93 428.93 428.83 428.83 110.5K
08:41 428.73 428.73 428.48 428.52 58.4K
08:42 428.68 428.76 428.68 428.76 108.4K
08:43 428.79 428.79 428.59 428.62 109.2K
08:44 428.50 428.61 428.50 428.57 68.6K
08:45 428.32 428.32 428.23 428.23 171.2K
08:46 428.27 428.40 428.27 428.40 64.2K
08:47 428.42 428.58 428.42 428.58 87.5K
08:48 428.61 428.64 428.56 428.64 170.2K
08:49 428.65 428.69 428.56 428.69 45.0K
08:50 428.58 428.63 428.49 428.49 69.4K
08:51 428.47 428.47 428.06 428.11 308.4K
08:52 427.91 428.02 427.91 428.02 152.8K
08:53 428.25 428.45 428.25 428.45 29.7K
08:54 428.42 428.49 428.07 428.07 238.5K
08:55 428.14 428.29 428.14 428.29 58.8K
08:56 428.11 428.20 428.08 428.20 64.4K
08:57 428.08 428.17 427.95 427.95 166.3K
08:58 428.11 428.11 427.94 427.94 207.4K
08:59 427.97 427.97 427.31 427.31 113.8K
09:00 427.64 427.64 427.37 427.54 114.9K
09:01 427.48 427.82 427.48 427.77 88.0K
09:02 427.63 427.80 427.63 427.74 310.5K
09:03 427.34 427.34 427.02 427.03 274.2K
09:04 427.07 427.33 427.07 427.33 137.3K
09:05 427.23 427.35 427.23 427.35 214.7K
09:06 427.32 427.41 427.12 427.12 232.5K
09:07 427.11 427.17 426.99 427.06 85.0K
09:08 427.09 427.10 427.02 427.06 75.5K
09:09 427.10 427.10 427.03 427.03 90.0K
09:10 427.37 427.42 427.33 427.37 222.7K
09:11 427.34 427.35 427.21 427.30 147.3K
09:12 427.28 427.28 427.05 427.14 143.4K
09:13 427.18 427.31 427.09 427.22 357.0K
09:14 427.19 427.25 427.17 427.25 93.7K
09:15 427.26 427.26 426.98 426.98 217.6K
09:16 427.11 427.28 427.09 427.28 142.0K
09:17 427.25 427.30 427.03 427.03 113.1K
09:18 427.07 427.20 427.07 427.20 65.2K
09:19 427.26 427.26 426.98 427.10 119.5K
09:20 427.05 427.10 426.96 427.01 379.7K
09:21 427.10 427.19 427.06 427.19 268.4K
09:22 427.31 427.34 427.15 427.28 242.1K
09:23 427.36 427.50 427.36 427.50 180.0K
09:24 427.54 427.65 427.54 427.64 82.4K
09:25 427.54 427.58 427.41 427.41 97.5K
09:26 427.31 427.37 427.24 427.37 341.4K
09:27 427.35 427.37 427.14 427.37 174.7K
09:28 427.47 427.47 427.34 427.35 120.3K
09:29 427.37 427.50 427.37 427.39 191.6K
09:30 427.38 427.43 427.31 427.36 291.9K
09:31 427.49 427.74 427.49 427.72 77.4K
09:32 427.71 427.75 427.71 427.72 76.8K
09:33 427.80 427.92 427.80 427.92 103.1K
09:34 427.80 427.88 427.80 427.87 69.1K
09:35 427.90 427.90 427.79 427.85 39.5K
09:36 427.85 427.93 427.81 427.93 97.5K
09:37 427.98 427.98 427.79 427.88 211.8K
09:38 427.68 427.87 427.68 427.87 259.9K
09:39 427.81 427.96 427.81 427.88 302.2K
09:40 427.90 427.90 427.67 427.67 146.5K
09:41 427.55 427.55 427.33 427.33 390.9K
09:42 427.25 427.25 427.14 427.14 176.7K
09:43 427.20 427.30 427.20 427.23 121.0K
09:44 427.10 427.16 427.10 427.16 393.4K
09:45 427.22 427.22 427.06 427.06 122.9K
09:46 427.13 427.26 427.13 427.21 221.4K
09:47 427.16 427.18 427.08 427.18 72.3K
09:48 427.35 427.35 427.21 427.32 94.0K
09:49 427.27 427.33 427.27 427.30 56.5K
09:50 427.30 427.40 427.30 427.40 211.8K
09:51 427.51 427.59 427.51 427.59 153.2K
09:52 427.57 427.68 427.57 427.67 65.7K
09:53 427.63 427.65 427.57 427.57 158.1K
09:54 427.50 427.52 427.28 427.28 234.1K
09:55 427.31 427.41 427.25 427.25 109.3K
09:56 427.31 427.34 427.31 427.32 500.3K
09:57 427.20 427.42 427.20 427.30 168.3K
09:58 427.32 427.36 427.15 427.15 214.5K
09:59 427.16 427.25 427.16 427.16 352.7K
10:00 427.38 427.38 427.32 427.38 198.1K
10:01 427.29 427.35 427.28 427.34 77.4K
10:02 427.15 427.22 427.14 427.14 583.2K
10:03 426.99 427.19 426.99 427.19 137.8K
10:04 427.23 427.30 427.23 427.23 340.3K
10:05 427.28 427.33 427.23 427.33 183.3K
10:06 427.18 427.18 427.06 427.07 239.6K
10:07 427.19 427.32 427.19 427.32 322.9K
10:08 427.26 427.36 427.26 427.36 230.6K
10:09 427.42 427.45 427.27 427.27 550.7K
10:10 427.28 427.28 427.20 427.22 368.6K
10:11 427.29 427.29 427.17 427.17 168.8K
10:12 427.14 427.14 427.07 427.09 361.4K
10:13 427.15 427.20 427.11 427.11 217.3K
10:14 427.09 427.21 427.08 427.21 422.9K
10:15 427.14 427.34 427.14 427.21 353.9K
10:16 427.25 427.38 427.16 427.16 335.7K
10:17 427.19 427.20 426.92 426.92 336.4K
10:18 426.90 427.01 426.90 426.99 341.1K
10:19 427.13 427.16 427.11 427.11 138.9K
10:20 426.95 427.19 426.95 427.18 117.4K
10:21 427.30 427.30 427.22 427.29 128.9K
10:22 427.28 427.34 427.28 427.33 166.2K
10:23 427.29 427.32 427.23 427.26 151.4K
10:24 427.17 427.26 427.17 427.26 183.7K
10:25 427.27 427.32 427.06 427.32 126.3K
10:26 427.25 427.25 426.98 427.06 222.5K
10:27 426.93 427.03 426.93 427.03 76.7K
10:28 426.93 426.97 426.86 426.87 236.7K
10:29 426.79 426.94 426.79 426.92 138.1K
10:30 427.04 427.04 426.77 426.77 203.8K
10:31 426.75 426.86 426.75 426.84 94.6K
10:32 427.10 427.10 426.69 426.70 288.5K
10:33 426.73 426.77 426.73 426.77 209.2K
10:34 426.75 426.75 426.57 426.63 116.2K
10:35 426.63 426.71 426.63 426.69 367.1K
10:36 426.71 426.78 426.71 426.77 215.5K
10:37 426.79 426.82 426.72 426.81 75.0K
10:38 426.80 426.80 426.43 426.43 499.9K
10:39 426.44 426.44 426.22 426.30 501.5K
10:40 426.33 426.42 426.33 426.42 514.8K
10:41 426.49 426.50 426.42 426.46 140.7K
10:42 426.42 426.42 426.33 426.38 200.6K
10:43 426.40 426.40 426.30 426.30 471.6K
10:44 426.24 426.28 426.21 426.27 188.3K
10:45 426.27 426.31 426.25 426.31 94.3K
10:46 426.43 426.49 426.41 426.41 154.4K
10:47 426.46 426.52 426.46 426.47 133.8K
10:48 426.53 426.53 426.47 426.47 225.5K
10:49 426.43 426.47 426.43 426.47 177.9K
10:50 426.57 426.57 426.49 426.50 183.1K
10:51 426.48 426.50 426.08 426.15 420.4K
10:52 426.23 426.34 426.23 426.30 126.4K
10:53 426.31 426.35 426.26 426.26 119.0K
10:54 426.34 426.34 426.12 426.12 307.9K
10:55 426.09 426.14 426.09 426.14 275.5K
10:56 426.21 426.21 426.16 426.19 131.6K
10:57 426.28 426.28 426.21 426.21 94.4K
10:58 426.31 426.39 426.27 426.35 249.0K
10:59 426.37 426.38 426.34 426.37 479.1K
11:00 426.39 426.44 426.39 426.43 206.9K
11:01 426.55 426.60 426.55 426.60 251.6K
11:02 426.68 426.68 426.62 426.62 123.9K
11:03 426.31 426.42 426.31 426.42 249.5K
11:04 426.36 426.41 426.36 426.39 137.7K
11:05 426.31 426.31 426.26 426.26 190.7K
11:06 426.23 426.23 426.00 426.07 530.1K
11:07 426.13 426.20 426.11 426.16 187.3K
11:08 426.11 426.14 426.03 426.05 215.0K
11:09 426.15 426.21 426.15 426.18 204.3K
11:10 426.23 426.34 426.23 426.33 156.0K
11:11 426.34 426.53 426.34 426.53 136.7K
11:12 426.34 426.53 426.34 426.53 253.0K
11:13 426.53 426.53 426.48 426.52 201.5K
11:14 426.47 426.57 426.47 426.51 152.8K
11:15 426.52 426.52 426.37 426.43 142.0K
11:16 426.43 426.48 426.22 426.22 243.5K
11:17 426.27 426.27 426.21 426.24 138.1K
11:18 426.25 426.25 426.08 426.10 131.7K
11:19 426.07 426.07 425.95 425.95 292.3K
11:20 426.02 426.02 425.86 425.91 115.2K
11:21 425.96 426.01 425.86 425.92 314.4K
11:22 425.93 425.93 425.66 425.66 386.3K
11:23 425.70 425.70 425.55 425.55 164.5K
11:24 425.45 425.63 425.45 425.63 174.5K
11:25 425.66 425.71 425.66 425.71 102.7K
11:26 425.72 425.73 425.67 425.67 90.2K
11:27 425.69 425.72 425.58 425.72 400.5K
11:28 425.71 425.79 425.70 425.79 261.0K
11:29 425.77 425.77 425.62 425.62 115.3K
11:30 425.60 425.61 425.57 425.61 109.1K
11:31 425.73 425.73 425.45 425.45 206.4K
11:32 425.39 425.49 425.39 425.42 89.2K
11:33 425.37 425.40 425.37 425.40 84.8K
11:34 425.38 425.46 425.38 425.41 121.9K
11:35 425.45 425.66 425.45 425.66 109.5K
11:36 425.70 425.77 425.67 425.77 70.9K
11:37 425.77 425.82 425.74 425.74 176.9K
11:38 425.77 425.89 425.77 425.85 50.4K
11:39 425.93 425.93 425.85 425.89 66.9K
11:40 425.87 426.10 425.87 426.10 267.2K
11:41 426.19 426.19 425.80 425.85 213.0K
11:42 425.86 425.90 425.77 425.77 169.7K
11:43 425.84 425.84 425.68 425.78 98.1K
11:44 425.80 425.80 425.67 425.67 79.8K
11:45 425.75 425.92 425.75 425.92 185.5K
11:46 425.80 425.92 425.80 425.91 95.1K
11:47 425.93 426.07 425.93 426.07 91.0K
11:48 426.07 426.07 425.92 425.92 164.5K
11:49 425.93 425.93 425.81 425.81 104.4K
11:50 425.84 426.09 425.78 426.09 104.9K
11:51 426.01 426.08 425.88 425.93 288.0K
11:52 425.84 425.84 425.82 425.84 68.5K
11:53 425.88 425.91 425.87 425.91 89.2K
11:54 425.95 425.95 425.87 425.92 106.6K
11:55 425.93 425.93 425.85 425.90 135.9K
11:56 425.96 425.98 425.94 425.98 292.1K
11:57 425.97 426.08 425.97 426.05 131.9K
11:58 425.95 426.18 425.95 426.14 65.0K
11:59 426.12 426.15 425.90 425.90 88.8K
12:00 425.97 425.99 425.96 425.99 383.3K
12:01 425.89 425.89 425.70 425.77 187.8K
12:02 425.75 425.76 425.73 425.76 381.6K
12:03 425.80 425.94 425.80 425.89 138.7K
12:04 425.88 425.88 425.73 425.80 190.7K
12:05 425.74 425.74 425.64 425.67 390.8K
12:06 425.65 425.74 425.63 425.74 124.3K
12:07 425.80 425.93 425.80 425.81 96.7K
12:08 425.79 425.90 425.79 425.80 209.0K
12:09 425.79 425.79 425.72 425.73 101.3K
12:10 425.67 425.73 425.67 425.73 85.6K
12:11 425.67 425.76 425.64 425.64 90.3K
12:12 425.61 425.69 425.59 425.69 238.7K
12:13 425.70 425.74 425.70 425.74 109.5K
12:14 425.68 425.78 425.68 425.77 346.4K
12:15 425.79 425.86 425.79 425.86 180.9K
12:16 425.94 425.94 425.89 425.93 77.5K
12:17 425.87 425.95 425.86 425.95 80.8K
12:18 425.90 426.12 425.90 426.12 229.4K
12:19 426.11 426.18 426.05 426.05 204.7K
12:20 426.10 426.10 425.89 425.89 135.8K
12:21 425.90 425.93 425.89 425.89 145.3K
12:22 425.86 425.87 425.84 425.87 99.8K
12:23 425.88 425.88 425.81 425.84 131.9K
12:24 425.83 425.83 425.70 425.73 202.2K
12:25 425.65 425.69 425.60 425.68 203.6K
12:26 425.65 425.74 425.64 425.70 130.2K
12:27 425.70 425.86 425.70 425.86 275.7K
12:28 425.84 425.84 425.79 425.79 94.1K
12:29 425.71 425.71 425.68 425.68 127.4K
12:30 425.70 425.76 425.67 425.67 104.0K
12:31 425.74 425.79 425.74 425.78 87.9K
12:32 425.80 425.80 425.77 425.78 320.3K
12:33 425.82 425.86 425.78 425.86 159.5K
12:34 425.79 425.79 425.74 425.79 180.3K
12:35 425.90 425.92 425.89 425.92 391.8K
12:36 425.96 426.10 425.96 426.10 187.4K
12:37 426.11 426.13 426.11 426.12 120.9K
12:38 426.12 426.19 426.12 426.19 107.2K
12:39 426.18 426.32 426.18 426.32 92.3K
12:40 426.32 426.35 426.32 426.34 74.5K
12:41 426.29 426.31 426.27 426.31 276.8K
12:42 426.21 426.24 426.21 426.22 233.1K
12:43 426.23 426.24 426.11 426.11 86.0K
12:44 426.16 426.30 426.16 426.30 118.9K
12:45 426.36 426.36 426.30 426.34 120.3K
12:46 426.29 426.30 426.24 426.30 82.1K
12:47 426.34 426.34 426.28 426.30 72.6K
12:48 426.41 426.48 426.41 426.48 162.5K
12:49 426.51 426.54 426.51 426.53 237.9K
12:50 426.53 426.62 426.53 426.62 93.3K
12:51 426.58 426.64 426.56 426.64 196.6K
12:52 426.66 426.67 426.60 426.67 185.1K
12:53 426.74 426.78 426.74 426.78 149.8K
12:54 426.84 426.84 426.74 426.74 257.7K
12:55 426.77 426.77 426.68 426.70 180.5K
12:56 426.49 426.53 426.46 426.53 203.6K
12:57 426.55 426.55 426.47 426.47 143.6K
12:58 426.45 426.50 426.38 426.38 206.3K
12:59 426.48 426.51 426.48 426.50 143.2K
13:00 426.57 426.57 426.56 426.57 113.4K
13:01 426.60 426.60 426.53 426.59 223.5K
13:02 426.63 426.71 426.63 426.70 144.0K
13:03 426.65 426.68 426.63 426.68 126.3K
13:04 426.52 426.52 426.40 426.40 526.4K
13:05 426.56 426.58 426.46 426.50 191.6K
13:06 426.49 426.66 426.49 426.66 174.9K
13:07 426.64 426.71 426.64 426.71 142.5K
13:08 426.63 426.71 426.63 426.71 380.6K
13:09 426.60 426.68 426.60 426.68 88.6K
13:10 426.59 426.72 426.59 426.71 157.4K
13:11 426.79 426.79 426.69 426.79 95.2K
13:12 426.73 426.88 426.73 426.85 546.8K
13:13 426.77 426.80 426.77 426.79 152.6K
13:14 426.86 426.92 426.86 426.92 175.9K
13:15 426.97 427.01 426.97 427.00 146.0K
13:16 427.21 427.21 427.17 427.17 180.6K
13:17 427.17 427.17 427.14 427.15 138.7K
13:18 427.14 427.14 427.10 427.13 110.1K
13:19 427.10 427.10 427.07 427.07 135.1K
13:20 427.04 427.16 427.04 427.09 115.1K
13:21 427.19 427.19 427.08 427.08 142.0K
13:22 427.09 427.09 426.98 426.98 187.9K
13:23 426.92 426.98 426.88 426.88 389.0K
13:24 426.89 426.93 426.86 426.86 119.6K
13:25 426.81 426.83 426.79 426.79 186.0K
13:26 426.80 427.04 426.80 427.04 137.0K
13:27 427.00 427.15 427.00 427.08 179.0K
13:28 427.03 427.04 426.92 426.92 114.6K
13:29 426.99 426.99 426.87 426.93 150.5K
13:30 426.88 426.88 426.53 426.53 301.5K
13:31 426.57 426.57 426.49 426.51 241.4K
13:32 426.46 426.46 426.42 426.42 183.0K
13:33 426.52 426.53 426.48 426.49 287.8K
13:34 426.49 426.61 426.48 426.61 201.5K
13:35 426.71 426.80 426.70 426.80 260.3K
13:36 426.46 426.46 426.45 426.46 216.4K
13:37 426.46 426.49 426.43 426.43 164.0K
13:38 426.43 426.44 426.41 426.41 204.2K
13:39 426.40 426.71 426.40 426.59 165.8K
13:40 426.52 426.53 426.17 426.17 350.7K
13:41 426.33 426.33 426.27 426.28 273.3K
13:42 426.36 426.48 426.36 426.48 263.0K
13:43 426.49 426.60 426.49 426.60 464.6K
13:44 426.59 426.59 426.48 426.58 203.2K
13:45 426.55 426.55 426.50 426.50 206.0K
13:46 426.57 426.92 426.57 426.92 178.7K
13:47 426.93 427.01 426.87 426.87 107.4K
13:48 426.71 426.82 426.67 426.82 470.9K
13:49 426.80 426.84 426.79 426.79 145.2K
13:50 426.83 426.90 426.79 426.85 559.3K
13:51 426.66 426.71 426.61 426.61 367.5K
13:52 426.63 426.67 426.63 426.66 151.5K
13:53 426.63 426.68 426.62 426.62 139.3K
13:54 426.63 426.64 426.50 426.50 380.0K
13:55 426.51 426.70 426.51 426.67 219.6K
13:56 426.68 426.87 426.68 426.87 127.5K
13:57 426.92 426.99 426.92 426.99 162.9K
13:58 427.09 427.25 427.09 427.19 209.5K
13:59 427.07 427.07 426.81 426.81 280.2K
14:00 426.80 426.83 426.73 426.83 437.1K
14:01 426.81 426.86 426.80 426.80 95.9K
14:02 426.80 426.87 426.79 426.87 229.8K
14:03 426.88 426.97 426.88 426.97 433.6K
14:04 426.77 426.88 426.77 426.83 310.4K
14:05 426.83 426.83 426.80 426.82 188.0K
14:06 426.84 426.84 426.78 426.79 237.9K
14:07 426.80 426.87 426.80 426.84 398.9K
14:08 426.93 427.06 426.93 427.06 190.3K
14:09 427.17 427.36 427.17 427.36 182.0K
14:10 427.43 427.45 427.26 427.41 174.1K
14:11 427.37 427.47 427.37 427.47 273.3K
14:12 427.23 427.23 427.18 427.22 302.8K
14:13 427.22 427.30 427.16 427.19 359.2K
14:14 427.15 427.30 427.15 427.30 118.8K
14:15 427.27 427.32 427.26 427.32 199.5K
14:16 427.37 427.38 427.24 427.24 743.2K
14:17 427.23 427.42 427.23 427.42 303.9K
14:18 427.45 427.52 427.45 427.48 236.4K
14:19 427.53 427.61 427.53 427.61 403.1K
14:20 427.46 427.48 427.44 427.47 253.3K
14:21 427.46 427.46 427.31 427.31 280.9K
14:22 427.28 427.29 427.21 427.29 155.6K
14:23 427.26 427.47 427.26 427.47 225.5K
14:24 427.52 427.52 427.39 427.44 698.7K
14:25 427.40 427.57 427.40 427.56 157.3K
14:26 427.56 427.56 427.39 427.39 285.7K
14:27 427.22 427.22 427.06 427.06 308.8K
14:28 427.19 427.19 427.09 427.16 306.0K
14:29 427.14 427.24 427.14 427.18 243.5K
14:30 427.23 427.23 427.08 427.08 261.1K
14:31 427.10 427.27 427.09 427.27 272.2K
14:32 427.26 427.34 427.26 427.32 195.2K
14:33 427.41 427.41 427.30 427.36 488.3K
14:34 427.38 427.38 427.31 427.31 183.1K
14:35 427.27 427.27 427.08 427.08 315.5K
14:36 427.00 427.08 427.00 427.08 524.4K
14:37 427.05 427.07 426.86 426.86 725.9K
14:38 426.84 426.84 426.75 426.75 304.1K
14:39 426.67 426.82 426.67 426.82 663.3K
14:40 426.80 426.81 426.40 426.40 1,571.2K
14:41 426.23 426.23 426.04 426.04 1,408.8K
14:42 425.99 426.33 425.99 426.33 1,665.9K
14:43 426.37 426.37 426.32 426.32 1,519.9K
14:44 426.31 426.32 426.16 426.16 1,393.5K
14:45 426.27 426.34 426.16 426.16 1,742.2K
14:46 426.11 426.21 426.01 426.21 2,246.0K
14:47 426.25 426.25 426.16 426.16 974.5K
14:48 426.09 426.09 426.02 426.07 1,612.7K
14:49 426.13 426.13 426.07 426.07 1,227.8K
14:50 426.11 426.15 426.09 426.15 1,456.2K
14:51 426.14 426.29 426.14 426.26 1,719.8K
14:52 426.26 426.26 426.18 426.18 1,467.8K
14:53 426.19 426.21 426.11 426.13 1,576.4K
14:54 426.07 426.21 426.07 426.14 1,670.4K
14:55 426.16 426.23 426.16 426.21 1,195.8K
14:56 426.19 426.19 426.07 426.07 1,868.8K
14:57 426.15 426.27 426.15 426.27 1,811.9K
14:58 426.23 426.23 425.94 425.94 1,925.3K
14:59 426.09 426.28 426.09 426.28 78,617.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据