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
08:30 423.63 424.43 423.63 424.32 213.6K
08:31 424.26 424.26 423.65 423.65 63.6K
08:32 423.90 424.33 423.82 424.33 124.5K
08:33 424.41 424.48 424.39 424.48 98.2K
08:34 424.21 424.21 424.06 424.06 74.8K
08:35 423.90 423.90 423.43 423.61 115.3K
08:36 423.60 423.99 423.60 423.99 163.1K
08:37 424.01 424.06 423.61 423.98 162.0K
08:38 423.83 423.83 423.73 423.73 56.7K
08:39 422.72 422.98 422.72 422.98 297.9K
08:40 423.00 423.17 422.97 422.97 255.4K
08:41 422.94 423.19 422.94 423.19 117.6K
08:42 423.27 423.27 423.08 423.18 62.1K
08:43 423.09 423.09 423.01 423.01 33.9K
08:44 422.74 423.11 422.74 423.11 2,455.0K
08:45 423.20 423.42 423.20 423.42 98.7K
08:46 423.45 423.45 423.36 423.39 96.8K
08:47 423.38 423.54 423.38 423.54 88.4K
08:48 423.43 423.72 423.43 423.72 66.7K
08:49 423.57 423.64 423.38 423.64 122.3K
08:50 423.65 423.65 423.50 423.60 277.5K
08:51 423.69 423.69 423.54 423.54 2,524.3K
08:52 423.51 423.51 423.41 423.41 60.4K
08:53 423.49 423.49 423.44 423.44 36.5K
08:54 423.41 423.53 423.41 423.53 77.4K
08:55 423.43 423.43 423.23 423.28 113.8K
08:56 423.30 423.38 423.15 423.15 656.2K
08:57 423.17 423.20 423.09 423.20 96.8K
08:58 423.19 423.21 423.16 423.21 204.2K
08:59 423.43 423.47 423.43 423.47 53.9K
09:00 423.46 423.49 423.46 423.46 264.8K
09:01 423.35 423.39 423.25 423.39 564.5K
09:02 423.38 423.38 423.34 423.34 297.7K
09:03 423.28 423.28 423.22 423.25 44.0K
09:04 423.28 423.56 423.28 423.56 103.5K
09:05 423.49 423.49 423.37 423.37 73.5K
09:06 423.44 423.48 423.42 423.42 92.6K
09:07 423.40 423.40 423.38 423.40 92.8K
09:08 423.38 423.38 423.32 423.34 164.1K
09:09 423.44 423.44 423.36 423.36 145.2K
09:10 423.31 423.37 423.31 423.36 187.8K
09:11 423.44 423.61 423.38 423.61 173.9K
09:12 423.56 423.56 423.52 423.52 138.2K
09:13 423.54 423.54 423.28 423.28 147.6K
09:14 423.39 423.50 423.39 423.50 123.0K
09:15 423.51 423.62 423.51 423.62 118.7K
09:16 423.62 423.71 423.62 423.71 49.8K
09:17 423.69 423.85 423.67 423.85 214.5K
09:18 423.78 423.84 423.77 423.82 118.1K
09:19 423.73 423.73 423.53 423.63 267.8K
09:20 423.78 423.84 423.78 423.84 308.4K
09:21 423.82 423.84 423.70 423.70 95.3K
09:22 423.67 423.67 423.59 423.59 150.4K
09:23 423.39 423.57 423.39 423.49 394.8K
09:24 423.50 423.54 423.49 423.54 112.4K
09:25 423.56 423.56 423.48 423.49 203.9K
09:26 423.48 423.58 423.47 423.58 201.5K
09:27 423.53 423.56 423.47 423.56 196.7K
09:28 423.53 423.68 423.52 423.68 111.2K
09:29 423.74 423.88 423.74 423.88 115.5K
09:30 424.00 424.21 424.00 424.21 233.9K
09:31 423.71 423.71 423.60 423.60 268.3K
09:32 423.52 423.77 423.52 423.77 110.8K
09:33 423.71 423.71 423.70 423.71 434.9K
09:34 423.76 423.76 423.67 423.76 199.4K
09:35 423.76 423.82 423.76 423.78 157.7K
09:36 423.77 423.77 423.66 423.72 196.1K
09:37 423.65 423.65 423.59 423.59 211.8K
09:38 423.60 423.69 423.60 423.65 125.6K
09:39 423.64 423.64 423.50 423.52 175.1K
09:40 423.55 423.55 423.41 423.41 119.4K
09:41 423.34 423.37 423.33 423.33 158.2K
09:42 423.34 423.34 423.29 423.29 265.2K
09:43 423.27 423.27 423.19 423.25 139.7K
09:44 423.25 423.28 423.25 423.28 185.3K
09:45 423.32 423.32 423.24 423.27 267.3K
09:46 423.27 423.27 423.15 423.18 147.0K
09:47 423.25 423.25 423.09 423.09 71.2K
09:48 422.99 422.99 422.91 422.95 113.8K
09:49 422.94 423.00 422.91 422.91 255.3K
09:50 422.91 422.91 422.78 422.78 140.6K
09:51 422.73 422.83 422.73 422.79 154.3K
09:52 422.77 422.82 422.76 422.82 76.9K
09:53 422.80 422.80 422.64 422.69 130.8K
09:54 422.73 422.73 422.68 422.70 100.4K
09:55 422.62 422.62 422.50 422.50 69.7K
09:56 422.49 422.71 422.49 422.71 144.8K
09:57 422.67 422.67 422.50 422.55 105.1K
09:58 422.58 422.61 422.55 422.61 121.1K
09:59 422.54 422.59 422.53 422.59 174.1K
10:00 422.62 422.69 422.62 422.69 128.7K
10:01 422.64 422.71 422.64 422.71 69.5K
10:02 422.71 422.77 422.44 422.44 199.5K
10:03 422.39 422.48 422.34 422.46 249.9K
10:04 422.51 422.64 422.51 422.64 384.4K
10:05 422.63 422.66 422.55 422.55 233.5K
10:06 422.58 422.74 422.58 422.67 249.5K
10:07 422.73 422.73 422.61 422.61 123.2K
10:08 422.62 422.62 422.55 422.55 179.8K
10:09 422.57 422.57 422.33 422.33 259.5K
10:10 422.33 422.33 422.07 422.07 188.3K
10:11 422.12 422.12 422.04 422.09 105.0K
10:12 422.15 422.15 422.10 422.14 117.5K
10:13 422.15 422.17 422.14 422.17 181.5K
10:14 422.24 422.37 422.24 422.37 232.1K
10:15 422.36 422.53 422.36 422.53 242.7K
10:16 422.48 422.48 422.45 422.45 95.4K
10:17 422.42 422.44 422.35 422.36 99.0K
10:18 422.40 422.40 422.24 422.24 255.1K
10:19 422.24 422.24 422.04 422.04 125.9K
10:20 422.05 422.11 422.05 422.07 190.3K
10:21 422.07 422.17 422.07 422.17 109.1K
10:22 422.12 422.23 422.10 422.23 253.1K
10:23 422.19 422.21 422.18 422.21 140.2K
10:24 422.39 422.44 422.39 422.44 130.6K
10:25 422.44 422.52 422.34 422.52 177.3K
10:26 422.36 422.48 422.36 422.43 150.4K
10:27 422.50 422.63 422.50 422.62 202.7K
10:28 422.55 422.62 422.48 422.58 181.7K
10:29 422.58 422.58 422.46 422.47 120.6K
10:30 422.46 422.46 422.33 422.36 182.7K
10:31 422.36 422.36 422.26 422.26 152.3K
10:32 422.29 422.36 422.21 422.33 130.6K
10:33 422.37 422.40 422.31 422.31 234.6K
10:34 422.19 422.26 422.19 422.26 200.5K
10:35 422.22 422.27 422.22 422.27 153.7K
10:36 422.25 422.31 422.23 422.23 128.8K
10:37 422.22 422.22 422.16 422.16 182.3K
10:38 422.08 422.12 422.04 422.04 670.6K
10:39 422.11 422.26 422.08 422.26 189.7K
10:40 422.27 422.27 422.15 422.17 72.2K
10:41 422.18 422.20 422.18 422.18 437.2K
10:42 422.08 422.12 422.07 422.12 202.4K
10:43 422.15 422.15 422.07 422.11 222.2K
10:44 422.12 422.14 422.12 422.12 105.7K
10:45 422.16 422.16 421.98 421.98 707.1K
10:46 421.97 421.97 421.92 421.94 102.2K
10:47 421.99 422.00 421.92 421.92 105.4K
10:48 421.96 421.99 421.89 421.99 832.5K
10:49 421.97 421.99 421.94 421.94 153.3K
10:50 421.92 421.92 421.89 421.92 151.0K
10:51 421.91 421.97 421.91 421.97 121.7K
10:52 421.97 422.01 421.97 422.01 217.0K
10:53 421.96 421.98 421.84 421.89 126.3K
10:54 421.90 421.91 421.88 421.88 94.9K
10:55 421.89 421.94 421.84 421.85 432.1K
10:56 421.89 421.91 421.88 421.91 404.2K
10:57 421.98 422.02 421.94 422.02 97.8K
10:58 421.96 422.04 421.92 421.99 90.0K
10:59 422.05 422.05 421.93 421.93 327.1K
11:00 421.94 421.95 421.92 421.95 142.7K
11:01 421.95 421.95 421.90 421.90 77.8K
11:02 421.90 421.90 421.80 421.80 617.0K
11:03 421.80 421.96 421.80 421.96 333.0K
11:04 421.98 422.05 421.98 422.05 220.6K
11:05 421.97 421.98 421.87 421.87 712.2K
11:06 421.95 421.95 421.72 421.76 379.7K
11:07 421.74 421.76 421.63 421.63 108.1K
11:08 421.66 421.77 421.66 421.77 99.8K
11:09 421.75 421.79 421.75 421.79 115.4K
11:10 421.77 421.77 421.66 421.75 110.3K
11:11 421.70 421.70 421.56 421.56 222.6K
11:12 421.57 421.58 421.41 421.41 325.1K
11:13 421.44 421.49 421.40 421.49 265.4K
11:14 421.56 421.60 421.56 421.58 402.5K
11:15 421.44 421.54 421.44 421.54 190.6K
11:16 421.50 421.50 421.42 421.42 254.6K
11:17 421.33 421.37 421.33 421.37 203.6K
11:18 421.35 421.39 421.35 421.39 181.9K
11:19 421.38 421.53 421.38 421.53 111.1K
11:20 421.53 421.53 421.47 421.51 74.5K
11:21 421.56 421.67 421.56 421.67 121.4K
11:22 421.65 421.69 421.56 421.56 137.0K
11:23 421.62 421.67 421.57 421.66 69.7K
11:24 421.63 421.63 421.56 421.56 274.6K
11:25 421.59 421.59 421.55 421.55 177.1K
11:26 421.59 421.59 421.46 421.46 264.0K
11:27 421.44 421.45 421.40 421.45 232.0K
11:28 421.41 421.41 421.35 421.35 250.1K
11:29 421.27 421.27 421.11 421.11 389.8K
11:30 421.07 421.10 421.02 421.10 230.4K
11:31 421.14 421.14 420.99 420.99 317.9K
11:32 420.97 420.97 420.93 420.95 306.3K
11:33 420.90 420.90 420.79 420.85 268.1K
11:34 420.88 420.91 420.56 420.56 306.8K
11:35 420.56 420.61 420.56 420.60 94.5K
11:36 420.62 420.82 420.62 420.79 165.6K
11:37 420.85 420.85 420.83 420.84 358.1K
11:38 420.91 421.08 420.91 421.08 463.4K
11:39 421.11 421.30 421.11 421.28 230.3K
11:40 421.28 421.38 421.28 421.38 231.2K
11:41 421.41 421.41 421.36 421.36 129.7K
11:42 421.33 421.36 421.32 421.32 228.6K
11:43 421.24 421.32 421.24 421.31 117.5K
11:44 421.33 421.34 421.31 421.31 160.0K
11:45 421.29 421.33 421.29 421.29 138.1K
11:46 421.28 421.31 421.28 421.31 100.0K
11:47 421.32 421.32 421.15 421.15 152.7K
11:48 421.19 421.21 421.16 421.19 78.8K
11:49 421.10 421.17 420.93 420.93 131.4K
11:50 420.93 420.93 420.74 420.74 169.2K
11:51 420.64 420.71 420.59 420.59 186.5K
11:52 420.67 420.67 420.60 420.60 216.2K
11:53 420.62 420.70 420.62 420.70 287.7K
11:54 420.79 420.79 420.71 420.71 71.2K
11:55 420.78 420.85 420.75 420.85 83.7K
11:56 420.95 420.95 420.83 420.86 151.1K
11:57 420.88 420.88 420.79 420.79 112.7K
11:58 420.84 420.84 420.80 420.81 94.1K
11:59 420.73 420.78 420.73 420.74 117.8K
12:00 420.78 420.79 420.78 420.79 132.4K
12:01 420.75 420.98 420.75 420.98 92.7K
12:02 420.96 421.10 420.96 421.10 106.9K
12:03 421.10 421.11 421.08 421.08 146.9K
12:04 421.07 421.15 421.07 421.11 88.8K
12:05 421.11 421.15 421.11 421.12 218.6K
12:06 421.18 421.18 421.02 421.09 97.8K
12:07 421.13 421.13 421.10 421.11 92.6K
12:08 421.12 421.23 421.10 421.23 222.2K
12:09 421.30 421.30 421.18 421.18 146.0K
12:10 421.27 421.40 421.27 421.40 75.5K
12:11 421.42 421.44 421.34 421.34 244.5K
12:12 421.30 421.45 421.27 421.27 122.2K
12:13 421.32 421.34 421.18 421.18 163.2K
12:14 421.20 421.24 421.20 421.24 93.6K
12:15 421.22 421.22 421.11 421.11 131.6K
12:16 421.25 421.25 421.12 421.17 212.8K
12:17 421.24 421.24 421.18 421.18 198.3K
12:18 421.22 421.22 421.03 421.03 216.7K
12:19 421.05 421.07 421.05 421.07 113.6K
12:20 421.05 421.14 421.05 421.14 81.7K
12:21 421.15 421.15 421.02 421.02 130.3K
12:22 421.00 421.00 420.96 420.96 254.9K
12:23 420.95 420.95 420.90 420.90 231.8K
12:24 420.83 421.00 420.83 420.95 194.8K
12:25 420.94 421.04 420.94 421.04 105.8K
12:26 421.02 421.02 420.97 420.97 96.8K
12:27 420.96 420.96 420.81 420.82 125.1K
12:28 420.83 420.83 420.70 420.70 185.3K
12:29 420.68 420.70 420.66 420.70 199.5K
12:30 420.69 420.69 420.67 420.67 121.0K
12:31 420.62 420.62 420.53 420.57 108.5K
12:32 420.61 420.63 420.56 420.56 162.0K
12:33 420.55 420.59 420.50 420.55 95.2K
12:34 420.41 420.59 420.41 420.59 340.8K
12:35 420.56 420.56 420.51 420.52 304.5K
12:36 420.54 420.56 420.50 420.50 217.0K
12:37 420.55 420.62 420.53 420.53 280.8K
12:38 420.55 420.56 420.52 420.52 97.5K
12:39 420.54 420.61 420.54 420.60 173.2K
12:40 420.61 420.61 420.57 420.58 181.5K
12:41 420.69 420.69 420.65 420.66 154.9K
12:42 420.64 420.77 420.60 420.77 242.8K
12:43 420.74 420.80 420.74 420.80 90.1K
12:44 420.78 420.78 420.69 420.73 60.1K
12:45 420.71 420.75 420.71 420.75 128.6K
12:46 420.74 420.77 420.73 420.77 335.5K
12:47 420.80 420.80 420.61 420.61 240.1K
12:48 420.62 420.70 420.62 420.66 138.0K
12:49 420.67 420.74 420.67 420.74 129.1K
12:50 420.71 420.74 420.71 420.71 185.8K
12:51 420.71 420.73 420.67 420.73 82.1K
12:52 420.73 420.80 420.73 420.80 199.4K
12:53 420.79 420.81 420.73 420.73 102.9K
12:54 420.73 420.80 420.71 420.80 144.9K
12:55 420.74 420.74 420.64 420.64 286.7K
12:56 420.66 420.70 420.62 420.70 109.3K
12:57 420.66 420.66 420.61 420.61 150.0K
12:58 420.66 420.66 420.56 420.56 111.8K
12:59 420.58 420.63 420.52 420.63 147.3K
13:00 420.55 420.55 420.46 420.46 105.4K
13:01 420.45 420.60 420.45 420.58 156.6K
13:02 420.72 420.92 420.72 420.90 407.4K
13:03 420.90 421.09 420.90 421.09 154.8K
13:04 421.11 421.14 421.10 421.12 135.0K
13:05 421.16 421.19 421.15 421.19 199.9K
13:06 421.24 421.24 421.17 421.19 162.6K
13:07 421.20 421.32 421.20 421.32 186.2K
13:08 421.34 421.48 421.34 421.48 138.5K
13:09 421.49 421.55 421.44 421.55 77.6K
13:10 421.54 421.76 421.54 421.76 183.0K
13:11 421.76 421.76 421.66 421.66 70.5K
13:12 421.66 421.68 421.66 421.68 72.5K
13:13 421.66 421.73 421.66 421.73 176.3K
13:14 421.76 421.83 421.73 421.83 201.5K
13:15 421.94 422.09 421.94 422.09 106.5K
13:16 421.78 421.84 421.75 421.75 213.2K
13:17 421.75 421.93 421.75 421.93 150.5K
13:18 422.03 422.03 421.86 421.86 215.4K
13:19 421.85 421.88 421.84 421.84 64.0K
13:20 421.89 421.89 421.81 421.81 283.9K
13:21 421.77 421.81 421.71 421.81 542.0K
13:22 421.69 421.69 421.41 421.41 222.8K
13:23 421.43 421.57 421.43 421.47 446.4K
13:24 421.53 421.68 421.53 421.68 262.0K
13:25 421.76 421.93 421.76 421.92 233.4K
13:26 421.86 421.95 421.86 421.95 210.8K
13:27 421.96 421.97 421.86 421.86 130.1K
13:28 421.84 421.84 421.76 421.84 164.1K
13:29 421.85 422.01 421.85 422.01 264.7K
13:30 421.99 421.99 421.78 421.78 199.0K
13:31 421.73 421.82 421.73 421.82 107.0K
13:32 421.82 421.82 421.72 421.72 129.4K
13:33 421.76 421.77 421.76 421.77 426.8K
13:34 421.76 421.86 421.75 421.86 173.6K
13:35 421.84 421.86 421.83 421.83 98.4K
13:36 421.89 421.99 421.89 421.97 142.9K
13:37 421.88 421.94 421.86 421.88 186.3K
13:38 421.84 421.85 421.80 421.85 130.3K
13:39 421.95 421.95 421.58 421.58 185.0K
13:40 421.60 421.63 421.60 421.63 144.3K
13:41 421.59 421.77 421.59 421.77 337.5K
13:42 421.79 421.86 421.79 421.86 86.3K
13:43 421.85 421.95 421.85 421.94 130.5K
13:44 422.10 422.21 422.10 422.21 140.1K
13:45 422.20 422.22 422.18 422.18 181.6K
13:46 422.11 422.11 421.92 421.92 206.0K
13:47 421.93 421.93 421.86 421.89 177.4K
13:48 421.90 421.93 421.90 421.92 258.2K
13:49 421.97 422.00 421.93 421.94 412.9K
13:50 421.95 422.04 421.95 422.04 103.9K
13:51 422.05 422.07 421.95 421.95 127.8K
13:52 421.87 422.04 421.87 422.04 262.8K
13:53 422.01 422.10 422.01 422.07 110.3K
13:54 422.08 422.21 422.08 422.18 114.8K
13:55 422.15 422.16 422.12 422.15 94.5K
13:56 422.11 422.15 422.11 422.14 105.9K
13:57 422.14 422.22 422.14 422.22 176.8K
13:58 422.27 422.39 422.27 422.39 473.1K
13:59 422.36 422.38 422.36 422.38 116.6K
14:00 422.43 422.56 422.37 422.37 135.5K
14:01 422.35 422.41 422.33 422.41 90.6K
14:02 422.47 422.49 422.28 422.28 411.1K
14:03 422.35 422.47 422.35 422.47 236.8K
14:04 422.47 422.47 422.35 422.35 129.7K
14:05 422.33 422.42 422.18 422.18 324.6K
14:06 422.16 422.29 422.07 422.07 371.2K
14:07 422.09 422.09 421.94 421.96 277.2K
14:08 422.04 422.09 422.04 422.04 137.4K
14:09 422.10 422.16 422.09 422.16 167.9K
14:10 422.17 422.17 422.14 422.14 241.5K
14:11 422.15 422.19 422.13 422.19 159.8K
14:12 422.22 422.22 422.13 422.13 353.9K
14:13 422.11 422.19 422.11 422.19 556.1K
14:14 422.07 422.14 422.07 422.08 124.8K
14:15 422.10 422.12 422.10 422.12 146.9K
14:16 422.22 422.22 422.15 422.15 146.0K
14:17 422.17 422.37 422.17 422.37 171.5K
14:18 422.30 422.34 422.30 422.32 147.2K
14:19 422.32 422.38 422.32 422.35 398.1K
14:20 422.40 422.44 422.40 422.43 149.6K
14:21 422.41 422.44 422.41 422.41 150.9K
14:22 422.43 422.43 422.32 422.32 268.2K
14:23 422.32 422.36 422.32 422.35 163.0K
14:24 422.31 422.42 422.31 422.42 309.1K
14:25 422.45 422.63 422.45 422.63 234.3K
14:26 422.69 422.96 422.69 422.96 308.1K
14:27 423.03 423.12 423.03 423.12 281.9K
14:28 423.21 423.36 423.21 423.36 322.8K
14:29 423.41 423.51 423.41 423.42 528.6K
14:30 423.32 423.34 423.25 423.25 226.0K
14:31 423.14 423.31 423.14 423.31 438.4K
14:32 423.23 423.23 423.04 423.04 501.4K
14:33 423.15 423.15 423.07 423.07 3,374.9K
14:34 423.07 423.18 423.07 423.16 489.0K
14:35 423.23 423.24 423.16 423.24 234.1K
14:36 423.18 423.18 422.83 422.83 729.8K
14:37 422.83 422.83 422.71 422.74 504.5K
14:38 422.72 422.81 422.72 422.80 393.4K
14:39 422.77 422.84 422.77 422.81 237.9K
14:40 422.68 422.68 422.04 422.04 1,060.5K
14:41 422.11 422.11 421.89 421.89 1,210.1K
14:42 421.96 422.02 421.96 421.96 1,843.7K
14:43 421.90 422.00 421.88 422.00 1,284.2K
14:44 421.94 421.94 421.91 421.94 1,911.5K
14:45 421.89 421.89 421.72 421.72 1,236.0K
14:46 421.71 421.73 421.64 421.64 1,590.7K
14:47 421.68 421.70 421.59 421.70 1,817.0K
14:48 421.69 421.71 421.63 421.63 1,397.9K
14:49 421.54 421.54 421.45 421.47 1,152.6K
14:50 421.46 421.71 421.46 421.71 2,739.6K
14:51 421.74 421.76 421.68 421.69 1,879.7K
14:52 421.69 421.71 421.67 421.67 1,834.2K
14:53 421.64 421.75 421.64 421.71 2,139.7K
14:54 421.82 421.85 421.81 421.81 1,822.5K
14:55 421.84 421.84 421.79 421.79 1,926.6K
14:56 421.72 421.82 421.72 421.82 2,082.0K
14:57 421.73 421.80 421.72 421.72 2,181.5K
14:58 421.70 421.73 421.62 421.62 2,294.7K
14:59 421.78 422.31 421.73 422.31 99,652.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据