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
08:30 426.12 426.12 425.44 425.44 175.8K
08:31 425.59 425.59 425.32 425.32 36.9K
08:32 425.22 425.26 425.07 425.19 30.4K
08:33 425.31 425.87 425.31 425.87 89.7K
08:34 425.78 425.86 425.78 425.86 73.9K
08:35 425.83 426.29 425.83 426.29 43.9K
08:36 426.26 426.40 424.73 424.73 312.8K
08:37 424.40 424.53 424.40 424.53 261.7K
08:38 424.73 424.78 424.72 424.74 30.8K
08:39 424.68 424.93 424.68 424.93 38.2K
08:40 424.91 424.91 424.57 424.66 123.8K
08:41 424.68 424.77 424.56 424.77 34.0K
08:42 424.82 425.16 424.82 425.16 50.0K
08:43 425.07 425.11 425.01 425.01 26.0K
08:44 424.99 425.21 424.98 425.21 141.7K
08:45 425.25 425.46 425.25 425.39 134.4K
08:46 425.39 425.46 425.32 425.46 41.9K
08:47 425.43 425.62 425.43 425.62 78.0K
08:48 425.68 425.68 425.60 425.60 63.9K
08:49 425.74 425.95 425.74 425.86 27.5K
08:50 426.04 426.16 426.04 426.16 182.9K
08:51 426.17 426.17 425.01 425.01 265.7K
08:52 425.02 425.11 424.48 424.48 503.2K
08:53 424.66 424.95 424.66 424.95 20.8K
08:54 425.58 425.58 425.51 425.58 146.9K
08:55 425.75 425.75 425.07 425.28 352.4K
08:56 425.44 425.56 425.44 425.56 143.5K
08:57 425.43 425.43 424.92 424.92 222.5K
08:58 424.97 425.19 424.97 425.19 72.5K
08:59 425.20 425.20 425.00 425.00 82.7K
09:00 425.30 425.46 424.89 424.89 334.9K
09:01 424.79 425.01 424.73 424.73 322.5K
09:02 424.74 424.87 424.74 424.87 191.6K
09:03 424.90 425.13 424.90 425.13 50.5K
09:04 424.83 424.93 424.83 424.83 192.2K
09:05 424.88 424.95 424.84 424.84 201.0K
09:06 424.83 424.83 424.28 424.28 184.5K
09:07 424.36 424.57 424.36 424.45 159.3K
09:08 424.62 424.79 424.62 424.79 128.1K
09:09 424.73 424.73 424.72 424.72 265.4K
09:10 424.66 424.76 424.66 424.73 86.2K
09:11 424.74 424.95 424.74 424.93 133.9K
09:12 424.96 425.17 424.96 425.05 49.2K
09:13 425.13 425.13 424.32 424.32 131.9K
09:14 424.35 424.53 424.35 424.53 65.3K
09:15 424.54 424.54 424.41 424.44 186.9K
09:16 424.54 424.63 424.47 424.61 248.9K
09:17 424.56 424.56 424.11 424.11 385.3K
09:18 424.08 424.20 424.08 424.20 141.1K
09:19 424.18 424.18 424.04 424.04 352.3K
09:20 424.06 424.13 424.06 424.13 133.2K
09:21 424.05 424.05 423.31 423.31 396.1K
09:22 423.33 423.45 423.33 423.39 308.1K
09:23 423.39 423.81 423.39 423.81 136.1K
09:24 423.70 423.70 423.52 423.54 140.5K
09:25 423.54 423.54 423.47 423.47 373.5K
09:26 423.51 423.52 423.48 423.48 70.5K
09:27 423.66 423.83 423.66 423.83 85.7K
09:28 423.85 423.93 423.83 423.93 71.0K
09:29 423.91 424.02 423.91 423.99 80.4K
09:30 424.10 424.10 423.91 424.03 243.5K
09:31 423.78 423.87 423.68 423.68 76.5K
09:32 423.84 423.86 423.70 423.79 194.9K
09:33 423.86 423.89 423.77 423.89 164.2K
09:34 423.87 424.08 423.87 424.07 129.8K
09:35 424.07 424.07 424.00 424.01 83.9K
09:36 424.03 424.13 424.03 424.09 92.2K
09:37 424.42 424.53 424.40 424.53 82.2K
09:38 424.53 424.53 424.19 424.19 297.3K
09:39 424.24 424.46 424.24 424.46 104.0K
09:40 424.43 424.43 423.89 423.97 309.7K
09:41 423.96 424.07 423.96 424.03 180.9K
09:42 424.08 424.14 424.05 424.14 145.4K
09:43 424.15 424.24 424.13 424.24 99.3K
09:44 424.27 424.62 424.27 424.62 78.0K
09:45 424.64 424.72 424.64 424.72 153.3K
09:46 424.73 424.73 424.35 424.35 143.9K
09:47 424.38 424.56 424.38 424.56 142.0K
09:48 424.57 424.74 424.48 424.74 104.1K
09:49 424.81 424.81 424.59 424.63 161.7K
09:50 424.69 424.90 424.69 424.90 120.0K
09:51 424.95 424.95 424.66 424.67 181.8K
09:52 424.72 424.72 424.20 424.20 370.4K
09:53 424.14 424.14 423.83 423.83 273.0K
09:54 423.94 423.94 423.76 423.87 551.8K
09:55 423.82 424.08 423.82 424.08 149.5K
09:56 424.39 424.39 424.06 424.11 297.4K
09:57 424.17 424.25 424.05 424.18 165.1K
09:58 424.14 424.14 424.02 424.03 326.2K
09:59 423.80 423.81 423.78 423.81 193.2K
10:00 423.84 424.07 423.84 424.07 170.9K
10:01 423.99 424.27 423.99 424.27 315.6K
10:02 424.38 424.38 424.29 424.35 1,168.8K
10:03 424.33 424.39 424.30 424.39 74.8K
10:04 424.37 424.38 424.17 424.26 191.6K
10:05 424.24 424.27 424.24 424.25 291.7K
10:06 424.21 424.21 424.17 424.17 280.6K
10:07 424.13 424.18 424.10 424.18 305.0K
10:08 424.28 424.28 424.18 424.19 229.8K
10:09 424.23 424.41 424.16 424.41 134.6K
10:10 424.39 424.53 424.39 424.53 174.6K
10:11 424.62 424.77 424.62 424.77 192.2K
10:12 424.71 424.75 424.59 424.59 266.6K
10:13 424.31 424.40 424.31 424.35 217.6K
10:14 424.38 424.51 424.37 424.37 91.8K
10:15 424.37 424.40 424.31 424.31 364.2K
10:16 424.24 424.25 424.03 424.19 400.2K
10:17 424.10 424.19 424.10 424.17 140.9K
10:18 424.27 424.48 424.25 424.25 193.6K
10:19 424.35 424.35 424.06 424.11 230.4K
10:20 424.09 424.23 424.09 424.17 184.8K
10:21 424.18 424.26 424.12 424.12 175.3K
10:22 424.17 424.20 424.12 424.12 172.6K
10:23 424.12 424.46 424.12 424.46 552.2K
10:24 424.42 424.50 424.42 424.47 762.0K
10:25 424.51 424.55 424.51 424.54 254.3K
10:26 424.50 424.55 424.45 424.45 188.3K
10:27 424.45 424.47 424.40 424.47 254.6K
10:28 424.42 424.54 424.42 424.54 181.7K
10:29 424.57 424.66 424.57 424.61 199.8K
10:30 424.71 424.85 424.71 424.85 128.4K
10:31 424.96 425.11 424.96 425.11 223.2K
10:32 425.08 425.26 425.08 425.26 212.4K
10:33 425.27 425.35 425.27 425.35 162.3K
10:34 425.40 425.40 425.24 425.24 335.5K
10:35 425.02 425.04 424.84 425.04 227.7K
10:36 425.04 425.06 424.83 424.83 314.2K
10:37 424.84 424.84 424.68 424.77 177.2K
10:38 424.80 424.85 424.79 424.81 106.6K
10:39 424.70 424.70 424.59 424.59 299.7K
10:40 424.67 424.80 424.67 424.74 154.8K
10:41 424.69 424.78 424.69 424.78 422.5K
10:42 424.74 424.75 424.69 424.75 381.2K
10:43 424.71 424.71 424.62 424.62 590.9K
10:44 424.65 424.75 424.65 424.75 169.0K
10:45 424.67 424.74 424.63 424.63 209.7K
10:46 424.62 424.62 424.40 424.40 159.9K
10:47 424.40 424.43 424.35 424.38 612.0K
10:48 424.35 424.50 424.35 424.50 638.9K
10:49 424.50 424.53 424.38 424.42 1,029.2K
10:50 424.32 424.47 424.32 424.47 706.2K
10:51 424.44 424.45 424.39 424.45 164.9K
10:52 424.55 424.55 424.49 424.49 120.5K
10:53 424.56 424.64 424.56 424.62 113.1K
10:54 424.70 424.76 424.50 424.50 218.1K
10:55 424.48 424.57 424.48 424.51 143.4K
10:56 424.53 424.59 424.53 424.54 247.7K
10:57 424.56 424.60 424.54 424.54 83.4K
10:58 424.56 424.59 424.55 424.55 154.3K
10:59 424.59 424.59 424.43 424.43 135.0K
11:00 424.48 424.48 424.05 424.05 359.3K
11:01 424.04 424.10 424.04 424.10 457.1K
11:02 424.03 424.20 424.03 424.20 151.4K
11:03 424.21 424.34 424.21 424.34 133.6K
11:04 424.38 424.38 424.28 424.28 187.2K
11:05 424.31 424.34 424.24 424.34 78.5K
11:06 424.17 424.24 424.17 424.24 236.5K
11:07 424.16 424.40 424.16 424.39 447.9K
11:08 424.31 424.39 424.31 424.31 145.8K
11:09 424.31 424.31 424.09 424.09 115.1K
11:10 424.07 424.07 423.95 423.95 107.2K
11:11 424.11 424.11 424.06 424.06 497.3K
11:12 424.00 424.00 423.97 423.98 140.0K
11:13 423.96 424.10 423.96 424.10 159.6K
11:14 424.06 424.23 424.06 424.12 182.4K
11:15 424.15 424.20 424.15 424.19 124.5K
11:16 424.18 424.23 424.05 424.23 154.5K
11:17 424.11 424.33 424.11 424.33 339.2K
11:18 424.29 424.30 424.20 424.20 79.9K
11:19 424.15 424.20 424.11 424.11 121.6K
11:20 424.06 424.14 424.06 424.14 139.1K
11:21 424.02 424.02 423.94 423.95 2,264.0K
11:22 423.91 423.92 423.87 423.87 123.5K
11:23 423.94 423.94 423.87 423.87 149.6K
11:24 423.84 423.84 423.75 423.75 118.7K
11:25 423.75 423.87 423.75 423.79 189.7K
11:26 423.83 424.02 423.83 424.02 179.0K
11:27 424.04 424.04 423.92 423.92 202.9K
11:28 423.92 423.92 423.89 423.89 1,994.7K
11:29 423.90 423.91 423.73 423.73 718.8K
11:30 423.70 423.84 423.70 423.83 99.1K
11:31 423.91 423.95 423.91 423.95 314.4K
11:32 423.95 423.95 423.94 423.95 155.0K
11:33 423.84 423.87 423.83 423.83 247.2K
11:34 423.78 423.78 423.58 423.58 342.3K
11:35 423.65 423.82 423.65 423.82 328.2K
11:36 423.79 423.83 423.79 423.83 143.3K
11:37 423.84 423.89 423.73 423.73 170.8K
11:38 423.70 423.70 423.63 423.63 71.7K
11:39 423.60 423.71 423.60 423.71 218.8K
11:40 423.67 423.71 423.67 423.68 192.1K
11:41 423.65 423.86 423.65 423.86 496.1K
11:42 423.86 423.95 423.86 423.94 201.5K
11:43 423.88 423.96 423.88 423.90 190.3K
11:44 423.85 423.89 423.83 423.83 195.9K
11:45 423.78 423.86 423.78 423.86 150.6K
11:46 423.82 423.85 423.82 423.85 108.4K
11:47 423.86 423.86 423.79 423.80 257.4K
11:48 423.83 423.93 423.83 423.93 110.8K
11:49 423.93 424.00 423.93 423.97 194.9K
11:50 424.03 424.03 423.98 423.98 126.3K
11:51 424.02 424.11 424.02 424.10 131.6K
11:52 424.14 424.16 424.08 424.16 164.0K
11:53 424.10 424.11 424.08 424.11 254.0K
11:54 424.08 424.08 424.04 424.04 186.9K
11:55 424.02 424.02 423.97 423.99 229.6K
11:56 424.02 424.02 423.97 424.00 148.4K
11:57 424.00 424.00 423.87 423.87 126.1K
11:58 423.85 423.85 423.81 423.81 85.9K
11:59 423.76 423.76 423.65 423.65 250.6K
12:00 423.66 423.76 423.64 423.76 109.4K
12:01 423.73 423.73 423.63 423.63 416.0K
12:02 423.67 423.73 423.65 423.73 137.8K
12:03 423.81 423.88 423.81 423.88 443.0K
12:04 424.02 424.24 424.02 424.24 206.7K
12:05 424.24 424.30 424.24 424.24 340.9K
12:06 424.10 424.10 424.04 424.04 188.0K
12:07 424.08 424.08 423.99 424.00 286.7K
12:08 424.03 424.09 424.01 424.01 281.2K
12:09 424.02 424.02 423.93 423.94 786.5K
12:10 423.93 423.97 423.92 423.97 83.0K
12:11 423.95 423.95 423.79 423.79 145.2K
12:12 423.84 423.84 423.78 423.83 171.8K
12:13 423.86 423.86 423.74 423.75 311.6K
12:14 423.78 423.78 423.75 423.75 269.1K
12:15 423.73 423.73 423.62 423.62 208.7K
12:16 423.57 423.57 423.53 423.53 95.7K
12:17 423.51 423.57 423.51 423.55 144.3K
12:18 423.56 423.56 423.50 423.50 121.8K
12:19 423.52 423.54 423.47 423.47 354.6K
12:20 423.42 423.44 423.41 423.42 148.6K
12:21 423.46 423.46 423.37 423.37 125.7K
12:22 423.38 423.38 423.33 423.33 157.7K
12:23 423.38 423.39 423.38 423.39 211.4K
12:24 423.40 423.43 423.40 423.43 131.0K
12:25 423.39 423.39 423.35 423.35 79.2K
12:26 423.30 423.32 423.20 423.20 145.6K
12:27 423.23 423.26 423.23 423.26 154.5K
12:28 423.22 423.27 423.17 423.17 373.7K
12:29 423.33 423.52 423.33 423.52 173.6K
12:30 423.48 423.55 423.48 423.55 157.5K
12:31 423.55 423.55 423.44 423.49 313.7K
12:32 423.55 423.56 423.49 423.54 325.6K
12:33 423.50 423.63 423.50 423.63 63.6K
12:34 423.61 423.61 423.47 423.47 139.0K
12:35 423.50 423.59 423.50 423.59 319.4K
12:36 423.53 423.53 423.36 423.45 322.1K
12:37 423.58 423.58 423.47 423.52 334.2K
12:38 423.49 423.63 423.49 423.59 390.3K
12:39 423.58 423.60 423.58 423.60 113.3K
12:40 423.64 423.71 423.64 423.70 443.0K
12:41 423.69 423.69 423.47 423.62 634.2K
12:42 423.56 423.67 423.56 423.65 118.3K
12:43 423.64 423.67 423.63 423.67 327.9K
12:44 423.68 423.68 423.62 423.62 293.6K
12:45 423.64 423.64 423.59 423.59 143.8K
12:46 423.60 423.66 423.58 423.66 230.7K
12:47 423.57 423.57 423.54 423.54 240.5K
12:48 423.61 423.64 423.60 423.64 163.9K
12:49 423.60 423.60 423.36 423.43 283.6K
12:50 423.42 423.42 423.26 423.27 123.9K
12:51 423.25 423.37 423.25 423.37 339.4K
12:52 423.33 423.36 423.29 423.36 226.9K
12:53 423.31 423.42 423.31 423.42 169.2K
12:54 423.50 423.63 423.48 423.49 238.8K
12:55 423.55 423.55 423.46 423.55 103.1K
12:56 423.56 423.66 423.56 423.65 252.4K
12:57 423.60 423.60 423.53 423.53 151.6K
12:58 423.57 423.59 423.54 423.59 143.8K
12:59 423.60 423.64 423.58 423.58 137.5K
13:00 423.67 423.68 423.67 423.68 231.1K
13:01 423.71 423.90 423.71 423.90 361.7K
13:02 423.82 423.82 423.79 423.81 423.7K
13:03 423.85 423.90 423.85 423.88 129.8K
13:04 423.92 424.11 423.88 424.11 556.2K
13:05 424.04 424.09 424.04 424.04 83.4K
13:06 424.04 424.10 424.03 424.10 128.7K
13:07 424.12 424.12 424.01 424.01 156.3K
13:08 424.05 424.06 424.04 424.04 104.6K
13:09 424.08 424.09 423.99 423.99 123.6K
13:10 423.98 424.02 423.97 423.97 151.4K
13:11 424.00 424.02 423.97 424.02 112.5K
13:12 424.00 424.03 424.00 424.01 148.3K
13:13 424.01 424.01 423.95 423.96 162.6K
13:14 423.95 423.99 423.95 423.99 196.7K
13:15 423.98 424.05 423.98 424.04 169.8K
13:16 424.02 424.02 423.97 424.00 303.3K
13:17 424.02 424.06 424.01 424.03 119.6K
13:18 424.06 424.10 424.02 424.02 114.4K
13:19 423.99 424.06 423.99 424.06 435.6K
13:20 424.05 424.05 424.02 424.04 249.0K
13:21 424.02 424.09 424.02 424.07 230.2K
13:22 424.10 424.10 424.08 424.09 134.7K
13:23 424.15 424.15 424.07 424.08 163.4K
13:24 424.15 424.23 424.15 424.23 240.6K
13:25 424.26 424.26 424.25 424.25 350.9K
13:26 424.29 424.31 424.25 424.31 156.8K
13:27 424.34 424.35 424.33 424.35 678.7K
13:28 424.34 424.37 424.32 424.37 269.6K
13:29 424.42 424.42 424.36 424.39 147.3K
13:30 424.45 424.45 424.41 424.41 110.1K
13:31 424.33 424.33 424.33 424.33 164.3K
13:32 424.28 424.30 424.22 424.22 276.4K
13:33 424.17 424.17 424.03 424.11 279.9K
13:34 424.08 424.12 424.08 424.12 295.1K
13:35 424.09 424.18 424.09 424.18 261.3K
13:36 424.16 424.19 424.14 424.19 167.8K
13:37 424.10 424.10 424.01 424.06 554.5K
13:38 424.04 424.04 423.95 423.95 108.3K
13:39 423.97 424.00 423.96 423.98 196.6K
13:40 423.93 423.93 423.90 423.93 118.9K
13:41 423.93 423.96 423.87 423.94 133.8K
13:42 423.93 423.93 423.85 423.85 203.0K
13:43 424.00 424.00 423.94 423.94 746.1K
13:44 424.04 424.04 423.90 423.90 155.0K
13:45 423.84 423.92 423.84 423.92 224.4K
13:46 423.93 423.96 423.88 423.93 416.3K
13:47 423.89 423.98 423.89 423.98 244.3K
13:48 423.99 424.19 423.99 424.19 259.5K
13:49 424.13 424.13 424.07 424.07 197.2K
13:50 424.10 424.10 423.97 423.97 247.2K
13:51 423.83 423.86 423.78 423.78 217.9K
13:52 423.64 423.64 423.59 423.59 510.7K
13:53 423.60 423.61 423.57 423.61 435.2K
13:54 423.66 423.66 423.59 423.62 130.6K
13:55 423.58 423.60 423.51 423.51 193.6K
13:56 423.57 423.57 423.45 423.48 392.2K
13:57 423.37 423.41 423.37 423.39 202.4K
13:58 423.36 423.41 423.35 423.41 160.3K
13:59 423.44 423.48 423.44 423.48 297.2K
14:00 423.53 423.57 423.53 423.57 254.3K
14:01 423.57 423.57 423.53 423.53 243.8K
14:02 423.60 423.61 423.45 423.45 287.1K
14:03 423.56 423.56 423.47 423.47 175.1K
14:04 423.45 423.51 423.45 423.51 192.6K
14:05 423.45 423.47 423.45 423.47 128.3K
14:06 423.47 423.47 423.29 423.29 313.2K
14:07 423.34 423.35 423.30 423.35 200.6K
14:08 423.31 423.43 423.31 423.43 129.7K
14:09 423.44 423.56 423.44 423.51 199.4K
14:10 423.51 423.58 423.51 423.52 351.3K
14:11 423.48 423.49 423.40 423.40 510.5K
14:12 423.42 423.47 423.42 423.47 198.3K
14:13 423.50 423.55 423.50 423.55 378.0K
14:14 423.58 423.58 423.53 423.55 509.8K
14:15 423.51 423.56 423.51 423.56 131.2K
14:16 423.63 423.69 423.62 423.62 139.8K
14:17 423.68 423.70 423.59 423.59 264.9K
14:18 423.63 423.63 423.54 423.58 172.0K
14:19 423.58 423.68 423.58 423.68 201.6K
14:20 423.68 423.84 423.68 423.84 324.0K
14:21 423.91 423.96 423.76 423.76 234.0K
14:22 423.82 423.96 423.82 423.96 463.6K
14:23 423.97 423.97 423.86 423.86 203.7K
14:24 423.82 423.82 423.71 423.71 371.9K
14:25 423.68 423.72 423.67 423.68 393.2K
14:26 423.70 423.70 423.60 423.60 310.8K
14:27 423.59 423.60 423.55 423.55 412.4K
14:28 423.50 423.50 423.23 423.23 403.3K
14:29 423.24 423.24 423.21 423.24 203.1K
14:30 423.21 423.28 423.21 423.25 225.5K
14:31 423.30 423.30 423.29 423.29 203.4K
14:32 423.31 423.45 423.31 423.45 341.3K
14:33 423.49 423.53 423.49 423.53 358.9K
14:34 423.54 423.55 423.54 423.55 286.0K
14:35 423.59 423.62 423.57 423.62 516.4K
14:36 423.56 423.56 423.52 423.54 332.7K
14:37 423.58 423.58 423.48 423.48 850.9K
14:38 423.41 423.41 423.37 423.39 164.3K
14:39 423.36 423.36 423.18 423.20 666.8K
14:40 423.23 423.23 423.01 423.01 795.8K
14:41 423.01 423.05 423.00 423.04 899.7K
14:42 423.04 423.20 423.04 423.20 1,250.5K
14:43 423.18 423.23 423.10 423.10 1,535.5K
14:44 423.16 423.37 423.16 423.36 900.4K
14:45 423.30 423.36 423.28 423.36 1,102.1K
14:46 423.29 423.30 423.11 423.11 1,772.5K
14:47 423.10 423.24 423.10 423.24 1,180.5K
14:48 423.28 423.30 423.27 423.28 788.9K
14:49 423.31 423.32 423.23 423.32 820.3K
14:50 423.37 423.37 423.33 423.36 1,196.7K
14:51 423.29 423.35 423.27 423.35 959.4K
14:52 423.28 423.43 423.28 423.37 1,126.8K
14:53 423.40 423.47 423.34 423.37 1,035.6K
14:54 423.48 423.48 423.44 423.45 1,217.0K
14:55 423.40 423.40 423.25 423.25 1,400.9K
14:56 423.18 423.23 423.18 423.21 1,582.6K
14:57 423.27 423.28 423.26 423.28 1,583.9K
14:58 423.24 423.31 423.18 423.31 1,487.2K
14:59 423.37 424.08 423.37 424.08 89,586.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据