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
08:30 419.89 420.94 419.89 420.94 127.7K
08:31 421.15 421.50 421.15 421.50 59.3K
08:32 421.66 421.98 421.66 421.96 76.9K
08:33 422.00 422.00 421.94 421.94 65.9K
08:34 422.00 422.18 422.00 422.18 45.7K
08:35 422.05 422.11 422.05 422.09 25.9K
08:36 422.04 422.39 422.04 422.11 33.2K
08:37 422.18 422.31 422.18 422.31 47.7K
08:38 422.12 422.30 422.09 422.30 46.0K
08:39 422.43 422.46 422.31 422.40 107.9K
08:40 422.41 422.53 422.41 422.53 67.0K
08:41 422.64 423.14 422.64 423.14 93.7K
08:42 423.17 423.17 423.07 423.12 164.3K
08:43 423.12 423.12 422.54 422.54 169.5K
08:44 422.56 423.05 422.56 422.97 179.3K
08:45 422.83 422.94 422.81 422.94 170.4K
08:46 422.88 423.84 422.88 423.84 198.8K
08:47 423.63 423.74 423.49 423.59 87.5K
08:48 423.65 423.65 423.37 423.40 41.3K
08:49 423.45 423.82 423.45 423.82 82.7K
08:50 423.90 424.08 423.88 423.88 280.7K
08:51 423.90 423.90 423.42 423.42 281.0K
08:52 423.51 423.51 422.97 422.97 114.7K
08:53 423.04 423.04 422.79 422.79 92.1K
08:54 422.94 422.94 422.57 422.57 97.1K
08:55 422.57 422.57 422.29 422.29 61.9K
08:56 422.44 422.70 422.44 422.69 271.8K
08:57 422.74 422.77 422.70 422.76 61.3K
08:58 422.82 423.09 422.82 423.09 83.9K
08:59 423.23 423.37 423.23 423.37 71.8K
09:00 423.57 423.57 423.53 423.53 97.1K
09:01 423.34 423.39 423.34 423.38 47.0K
09:02 423.15 423.22 423.05 423.21 131.5K
09:03 423.19 423.41 423.19 423.41 68.2K
09:04 423.41 423.49 423.41 423.49 162.1K
09:05 423.23 423.46 423.23 423.46 191.3K
09:06 423.52 423.52 423.37 423.37 101.5K
09:07 423.36 423.67 423.36 423.67 99.1K
09:08 423.58 423.63 423.53 423.53 212.2K
09:09 423.63 423.68 423.54 423.68 85.8K
09:10 423.70 423.98 423.70 423.98 133.0K
09:11 423.99 424.05 423.85 423.85 51.4K
09:12 423.84 423.84 423.76 423.78 157.9K
09:13 423.78 423.87 423.71 423.87 58.4K
09:14 423.90 424.03 423.90 424.03 146.5K
09:15 424.08 424.17 424.08 424.17 103.4K
09:16 423.97 424.01 423.97 423.98 163.9K
09:17 423.93 423.96 423.74 423.74 75.5K
09:18 423.82 423.82 423.42 423.42 204.2K
09:19 423.39 423.39 423.34 423.37 346.0K
09:20 423.37 423.43 423.34 423.43 196.3K
09:21 423.64 423.64 423.50 423.56 115.1K
09:22 423.56 423.62 423.55 423.55 148.7K
09:23 423.45 423.50 423.22 423.22 134.0K
09:24 423.38 423.50 423.38 423.50 83.2K
09:25 423.42 423.51 423.38 423.38 144.4K
09:26 423.35 423.50 423.35 423.35 183.2K
09:27 423.27 423.27 423.14 423.15 114.8K
09:28 423.08 423.25 423.08 423.15 87.5K
09:29 423.20 423.20 423.13 423.17 86.9K
09:30 423.42 423.42 423.37 423.42 121.6K
09:31 423.47 423.56 423.46 423.46 69.2K
09:32 423.51 423.60 423.49 423.60 119.5K
09:33 423.63 423.63 423.55 423.55 113.7K
09:34 423.46 423.50 423.36 423.50 90.3K
09:35 423.49 423.49 423.40 423.40 223.5K
09:36 423.38 423.38 423.35 423.36 242.2K
09:37 423.28 423.28 422.96 422.96 315.3K
09:38 422.90 422.90 422.71 422.71 124.4K
09:39 422.69 422.80 422.69 422.70 109.6K
09:40 422.92 422.95 422.82 422.92 193.5K
09:41 422.87 422.89 422.83 422.83 132.2K
09:42 422.78 422.94 422.78 422.94 243.6K
09:43 422.62 422.62 422.50 422.50 302.2K
09:44 422.36 422.36 422.31 422.31 348.4K
09:45 422.34 422.34 422.15 422.15 142.1K
09:46 422.17 422.22 422.13 422.13 218.0K
09:47 422.04 422.09 422.04 422.09 166.7K
09:48 422.18 422.18 422.03 422.05 68.1K
09:49 422.06 422.08 422.01 422.01 168.1K
09:50 422.03 422.26 422.03 422.26 196.9K
09:51 422.20 422.32 422.20 422.32 149.6K
09:52 422.29 422.29 422.23 422.25 132.0K
09:53 422.26 422.26 421.94 421.94 301.3K
09:54 422.09 422.09 422.02 422.02 201.6K
09:55 421.98 422.03 421.90 421.90 409.3K
09:56 421.92 422.01 421.86 421.86 308.8K
09:57 421.89 421.95 421.89 421.90 289.8K
09:58 421.86 421.90 421.84 421.88 310.7K
09:59 421.83 421.83 421.78 421.78 198.1K
10:00 421.80 421.84 421.76 421.84 111.6K
10:01 421.78 421.89 421.78 421.89 379.1K
10:02 421.84 421.84 421.81 421.81 87.4K
10:03 421.77 421.77 421.68 421.68 122.3K
10:04 421.60 421.67 421.60 421.65 362.2K
10:05 421.61 421.61 421.56 421.58 192.1K
10:06 421.50 421.50 421.25 421.36 355.0K
10:07 421.41 421.61 421.41 421.60 244.4K
10:08 421.73 421.80 421.73 421.76 694.6K
10:09 421.71 421.85 421.71 421.85 129.8K
10:10 421.90 421.96 421.81 421.87 251.1K
10:11 421.73 421.95 421.73 421.88 270.0K
10:12 421.88 421.88 421.63 421.73 556.1K
10:13 421.75 421.78 421.71 421.71 130.0K
10:14 421.73 421.85 421.73 421.85 185.1K
10:15 421.86 421.89 421.68 421.68 579.5K
10:16 421.82 421.86 421.81 421.82 162.2K
10:17 421.80 421.91 421.80 421.91 300.4K
10:18 421.88 421.88 421.81 421.85 165.2K
10:19 421.83 421.84 421.74 421.84 86.8K
10:20 421.82 421.82 421.76 421.78 119.6K
10:21 421.70 421.74 421.57 421.57 144.8K
10:22 421.69 421.69 421.36 421.36 347.1K
10:23 421.58 421.59 421.52 421.52 281.3K
10:24 421.49 421.50 421.46 421.46 267.2K
10:25 421.49 421.49 421.39 421.40 162.5K
10:26 421.36 421.36 421.33 421.34 132.7K
10:27 421.32 421.32 421.25 421.29 121.4K
10:28 421.26 421.56 421.26 421.56 148.7K
10:29 421.56 421.60 421.54 421.54 68.0K
10:30 421.61 421.61 421.54 421.54 136.8K
10:31 421.56 421.57 421.50 421.50 68.4K
10:32 421.46 421.49 421.41 421.49 146.2K
10:33 421.50 421.50 421.47 421.47 143.0K
10:34 421.48 421.70 421.48 421.70 356.0K
10:35 421.59 421.67 421.52 421.67 200.4K
10:36 421.76 421.76 421.74 421.75 120.4K
10:37 421.81 421.84 421.81 421.84 146.5K
10:38 421.80 421.80 421.78 421.78 344.5K
10:39 421.81 421.87 421.81 421.86 153.1K
10:40 421.83 421.88 421.83 421.84 102.4K
10:41 421.84 421.84 421.82 421.82 80.0K
10:42 421.83 421.87 421.81 421.87 88.1K
10:43 421.76 421.82 421.76 421.82 146.4K
10:44 421.76 421.80 421.75 421.75 167.8K
10:45 421.73 421.76 421.73 421.76 74.0K
10:46 421.86 421.89 421.83 421.89 227.7K
10:47 421.89 421.99 421.89 421.99 79.5K
10:48 421.88 421.95 421.88 421.95 258.4K
10:49 422.00 422.02 421.96 421.96 214.2K
10:50 421.93 422.08 421.93 422.08 122.5K
10:51 422.06 422.10 422.06 422.10 107.9K
10:52 422.06 422.12 422.06 422.11 181.5K
10:53 422.11 422.11 421.92 421.92 149.8K
10:54 421.87 421.88 421.83 421.83 102.8K
10:55 421.87 421.93 421.84 421.84 82.9K
10:56 421.86 421.86 421.81 421.81 139.3K
10:57 421.79 421.79 421.70 421.70 112.3K
10:58 421.67 421.74 421.67 421.74 365.2K
10:59 421.81 421.90 421.79 421.90 2,217.6K
11:00 421.84 421.87 421.82 421.82 155.8K
11:01 421.88 421.88 421.85 421.85 410.2K
11:02 421.87 421.87 421.79 421.79 242.0K
11:03 421.74 421.76 421.71 421.71 190.6K
11:04 421.67 421.70 421.63 421.63 499.9K
11:05 421.61 421.72 421.53 421.53 443.9K
11:06 421.57 421.66 421.57 421.66 238.4K
11:07 421.64 421.64 421.51 421.51 282.4K
11:08 421.60 421.61 421.58 421.60 493.1K
11:09 421.67 421.67 421.63 421.63 439.2K
11:10 421.66 421.66 421.59 421.59 207.1K
11:11 421.54 421.54 421.37 421.37 266.4K
11:12 421.40 421.40 421.29 421.29 83.6K
11:13 421.22 421.29 421.22 421.29 161.5K
11:14 421.31 421.33 421.15 421.15 338.8K
11:15 421.13 421.15 421.12 421.12 258.3K
11:16 421.12 421.12 421.11 421.11 98.8K
11:17 421.10 421.17 421.10 421.13 124.4K
11:18 421.18 421.22 421.07 421.22 92.9K
11:19 421.23 421.23 421.16 421.17 96.0K
11:20 421.16 421.16 421.11 421.11 117.7K
11:21 421.18 421.24 421.18 421.22 100.3K
11:22 421.21 421.21 421.18 421.18 343.1K
11:23 421.22 421.23 421.21 421.23 92.5K
11:24 421.27 421.33 421.27 421.31 101.8K
11:25 421.30 421.31 421.21 421.21 132.2K
11:26 421.24 421.24 421.19 421.19 87.6K
11:27 421.15 421.27 421.15 421.27 182.5K
11:28 421.30 421.34 421.28 421.28 146.4K
11:29 421.23 421.23 421.17 421.17 183.5K
11:30 421.18 421.27 421.18 421.27 92.5K
11:31 421.31 421.36 421.27 421.36 155.0K
11:32 421.40 421.40 421.29 421.33 102.9K
11:33 421.35 421.42 421.35 421.42 338.0K
11:34 421.38 421.42 421.38 421.42 107.7K
11:35 421.41 421.43 421.41 421.43 66.2K
11:36 421.42 421.42 421.33 421.33 187.1K
11:37 421.36 421.36 421.26 421.26 56.5K
11:38 421.25 421.32 421.25 421.32 57.0K
11:39 421.33 421.33 421.24 421.24 60.9K
11:40 421.29 421.29 421.24 421.27 82.4K
11:41 421.29 421.31 421.28 421.29 97.2K
11:42 421.33 421.33 421.24 421.24 136.9K
11:43 421.25 421.41 421.25 421.35 265.6K
11:44 421.41 421.43 421.39 421.39 90.3K
11:45 421.38 421.43 421.37 421.37 192.6K
11:46 421.46 421.46 421.35 421.35 103.6K
11:47 421.32 421.32 421.23 421.29 150.9K
11:48 421.25 421.34 421.24 421.24 88.8K
11:49 421.25 421.36 421.25 421.35 85.8K
11:50 421.30 421.33 421.26 421.26 88.8K
11:51 421.28 421.41 421.28 421.41 75.1K
11:52 421.43 421.43 421.41 421.43 112.1K
11:53 421.40 421.40 421.34 421.39 122.1K
11:54 421.40 421.45 421.39 421.45 77.9K
11:55 421.51 421.52 421.44 421.44 292.4K
11:56 421.53 421.56 421.53 421.56 321.3K
11:57 421.50 421.61 421.50 421.61 641.0K
11:58 421.53 421.67 421.53 421.54 149.8K
11:59 421.54 421.54 421.47 421.47 244.7K
12:00 421.44 421.44 421.40 421.40 174.4K
12:01 421.42 421.42 421.40 421.40 59.5K
12:02 421.38 421.44 421.38 421.38 158.3K
12:03 421.37 421.37 421.28 421.34 157.9K
12:04 421.32 421.32 421.27 421.30 60.7K
12:05 421.23 421.23 421.01 421.01 212.3K
12:06 420.98 420.98 420.89 420.89 183.8K
12:07 420.85 420.85 420.79 420.79 75.6K
12:08 420.78 420.93 420.76 420.93 108.0K
12:09 420.87 420.90 420.87 420.90 57.8K
12:10 420.92 420.92 420.84 420.84 253.7K
12:11 420.87 420.95 420.77 420.77 105.6K
12:12 420.84 420.93 420.79 420.93 200.3K
12:13 420.94 421.04 420.90 421.04 94.1K
12:14 421.03 421.06 421.02 421.02 77.9K
12:15 421.21 421.26 421.21 421.25 195.9K
12:16 421.25 421.25 421.19 421.19 156.0K
12:17 421.15 421.15 421.11 421.11 1,265.7K
12:18 421.15 421.28 421.15 421.28 128.4K
12:19 421.23 421.26 421.23 421.25 132.3K
12:20 421.25 421.34 421.24 421.34 255.0K
12:21 421.45 421.45 421.43 421.43 133.9K
12:22 421.42 421.45 421.40 421.45 132.3K
12:23 421.39 421.39 421.29 421.33 247.8K
12:24 421.29 421.29 421.26 421.26 85.8K
12:25 421.29 421.29 421.26 421.26 73.9K
12:26 421.29 421.29 421.18 421.19 102.9K
12:27 421.07 421.08 420.98 420.98 163.9K
12:28 421.00 421.00 420.93 420.93 258.3K
12:29 421.01 421.01 420.93 420.96 136.8K
12:30 420.93 420.98 420.93 420.98 245.1K
12:31 421.01 421.03 420.99 420.99 100.1K
12:32 421.00 421.00 420.83 420.83 80.7K
12:33 420.74 420.91 420.74 420.90 146.3K
12:34 420.95 420.95 420.88 420.88 134.1K
12:35 420.90 420.93 420.90 420.93 106.0K
12:36 420.98 420.99 420.96 420.96 88.5K
12:37 420.99 420.99 420.92 420.99 1,591.6K
12:38 420.99 420.99 420.93 420.94 92.9K
12:39 420.97 421.01 420.96 420.97 112.4K
12:40 420.97 421.07 420.97 421.07 118.8K
12:41 421.04 421.11 421.02 421.09 114.1K
12:42 421.02 421.06 420.99 420.99 96.1K
12:43 420.84 420.93 420.84 420.85 205.1K
12:44 420.85 420.95 420.85 420.95 167.4K
12:45 420.92 420.92 420.80 420.80 132.5K
12:46 420.90 420.90 420.83 420.83 191.3K
12:47 420.84 420.88 420.78 420.78 95.8K
12:48 420.79 420.79 420.64 420.64 130.2K
12:49 420.68 420.68 420.63 420.67 137.6K
12:50 420.69 420.77 420.69 420.77 1,650.6K
12:51 420.79 420.84 420.73 420.84 385.1K
12:52 420.89 420.91 420.82 420.91 204.7K
12:53 420.88 420.88 420.70 420.70 417.7K
12:54 420.66 420.69 420.59 420.59 316.7K
12:55 420.62 420.74 420.62 420.74 1,128.3K
12:56 420.77 420.77 420.69 420.71 261.2K
12:57 420.70 420.70 420.62 420.62 289.4K
12:58 420.68 420.68 420.61 420.61 197.3K
12:59 420.70 420.73 420.67 420.73 548.4K
13:00 420.78 421.03 420.78 421.03 469.2K
13:01 421.17 421.29 421.17 421.28 203.7K
13:02 421.27 421.27 421.23 421.27 321.5K
13:03 421.23 421.25 421.19 421.19 193.1K
13:04 421.16 421.16 420.91 420.91 225.0K
13:05 420.91 420.92 420.89 420.89 147.2K
13:06 420.86 420.95 420.86 420.95 222.7K
13:07 420.99 421.09 420.99 421.09 101.8K
13:08 421.10 421.22 421.10 421.22 277.9K
13:09 421.23 421.29 421.23 421.29 380.7K
13:10 421.27 421.30 421.25 421.28 369.6K
13:11 421.23 421.27 421.21 421.21 86.3K
13:12 421.22 421.27 421.19 421.27 468.5K
13:13 421.21 421.21 421.13 421.13 117.4K
13:14 421.09 421.09 421.08 421.09 280.7K
13:15 421.06 421.07 421.05 421.05 128.6K
13:16 421.08 421.10 421.08 421.08 40.5K
13:17 421.11 421.11 420.97 420.97 133.4K
13:18 420.92 420.96 420.89 420.91 256.1K
13:19 421.02 421.04 421.01 421.01 102.7K
13:20 420.99 420.99 420.93 420.99 137.6K
13:21 421.04 421.10 421.04 421.06 172.9K
13:22 421.03 421.11 421.03 421.11 171.0K
13:23 421.11 421.20 421.08 421.12 270.4K
13:24 421.06 421.14 421.06 421.09 431.2K
13:25 421.21 421.27 421.16 421.16 235.4K
13:26 421.13 421.13 421.02 421.02 195.1K
13:27 421.05 421.05 420.94 420.94 179.7K
13:28 420.93 421.00 420.93 420.97 137.4K
13:29 421.05 421.09 420.98 421.01 102.6K
13:30 420.95 421.04 420.95 421.04 215.5K
13:31 421.03 421.03 420.92 420.92 88.6K
13:32 420.99 421.04 420.93 421.04 91.9K
13:33 421.03 421.03 420.92 420.92 142.2K
13:34 420.93 420.93 420.83 420.87 136.9K
13:35 420.85 420.86 420.78 420.78 717.5K
13:36 420.78 420.78 420.72 420.77 488.7K
13:37 420.81 420.83 420.77 420.77 291.5K
13:38 420.75 420.75 420.68 420.74 271.5K
13:39 420.72 420.81 420.72 420.81 177.3K
13:40 420.79 420.86 420.72 420.72 516.1K
13:41 420.73 420.73 420.66 420.66 196.9K
13:42 420.67 420.67 420.59 420.59 239.1K
13:43 420.58 420.58 420.43 420.43 205.9K
13:44 420.37 420.37 420.30 420.30 136.5K
13:45 420.25 420.26 420.19 420.19 282.0K
13:46 420.15 420.23 420.15 420.15 120.0K
13:47 420.07 420.14 420.03 420.08 144.5K
13:48 420.11 420.22 420.07 420.22 295.9K
13:49 420.26 420.26 420.19 420.19 230.9K
13:50 420.18 420.19 420.15 420.19 162.1K
13:51 420.19 420.20 420.10 420.10 449.1K
13:52 420.09 420.11 420.08 420.11 135.9K
13:53 420.10 420.10 419.98 420.02 306.6K
13:54 420.03 420.03 420.01 420.03 543.3K
13:55 420.06 420.06 420.00 420.06 119.3K
13:56 420.13 420.39 420.13 420.39 656.1K
13:57 420.49 420.49 420.37 420.37 397.7K
13:58 420.32 420.32 420.24 420.32 219.1K
13:59 420.32 420.35 420.26 420.35 182.1K
14:00 420.37 420.40 420.36 420.40 491.6K
14:01 420.55 420.55 420.48 420.49 233.0K
14:02 420.44 420.52 420.44 420.52 247.2K
14:03 420.54 420.58 420.44 420.44 290.0K
14:04 420.44 420.50 420.43 420.44 582.5K
14:05 420.47 420.52 420.45 420.52 261.2K
14:06 420.51 420.61 420.51 420.61 221.9K
14:07 420.59 420.61 420.56 420.56 162.3K
14:08 420.55 420.60 420.55 420.56 517.8K
14:09 420.60 420.69 420.57 420.69 258.1K
14:10 420.73 420.76 420.70 420.74 434.1K
14:11 420.65 420.86 420.65 420.86 456.4K
14:12 420.92 420.92 420.70 420.70 534.6K
14:13 420.65 420.67 420.58 420.63 238.9K
14:14 420.69 420.86 420.69 420.86 660.2K
14:15 420.84 420.84 420.71 420.71 307.1K
14:16 420.74 420.79 420.71 420.79 221.4K
14:17 420.82 420.82 420.75 420.81 326.3K
14:18 420.83 420.92 420.83 420.86 215.0K
14:19 420.72 420.74 420.71 420.72 722.4K
14:20 420.71 420.73 420.70 420.73 449.4K
14:21 420.72 420.76 420.70 420.70 397.9K
14:22 420.83 420.87 420.83 420.87 295.1K
14:23 420.83 420.85 420.75 420.81 383.0K
14:24 420.82 420.89 420.77 420.89 588.4K
14:25 420.81 420.86 420.72 420.72 303.1K
14:26 420.84 420.95 420.84 420.95 593.8K
14:27 420.77 420.93 420.77 420.88 509.7K
14:28 420.86 420.93 420.83 420.83 632.8K
14:29 420.82 421.02 420.82 421.02 569.4K
14:30 420.82 420.92 420.82 420.88 421.6K
14:31 420.92 420.93 420.84 420.84 268.3K
14:32 420.80 420.84 420.80 420.84 165.3K
14:33 420.91 420.97 420.86 420.97 633.7K
14:34 421.02 421.04 421.02 421.04 468.4K
14:35 421.02 421.02 420.76 420.77 246.9K
14:36 420.88 420.95 420.82 420.95 441.7K
14:37 420.91 420.91 420.82 420.82 630.9K
14:38 420.90 420.98 420.87 420.87 427.6K
14:39 420.88 420.90 420.85 420.85 270.4K
14:40 420.79 420.79 420.51 420.58 741.3K
14:41 420.68 420.71 420.61 420.71 751.5K
14:42 420.65 420.65 420.58 420.58 809.4K
14:43 420.53 420.55 420.47 420.47 549.7K
14:44 420.67 420.68 420.60 420.60 578.6K
14:45 420.56 420.73 420.56 420.73 632.1K
14:46 420.74 420.74 420.67 420.67 1,355.5K
14:47 420.56 420.56 420.46 420.56 776.5K
14:48 420.64 420.75 420.64 420.74 785.6K
14:49 420.79 420.79 420.72 420.75 765.6K
14:50 420.92 420.92 420.62 420.70 725.0K
14:51 420.60 420.80 420.60 420.80 823.5K
14:52 420.91 420.91 420.86 420.89 703.3K
14:53 420.94 420.94 420.89 420.89 919.8K
14:54 420.87 421.05 420.87 421.05 1,166.7K
14:55 421.03 421.07 421.01 421.01 1,972.9K
14:56 421.02 421.11 421.00 421.11 987.8K
14:57 421.17 421.20 421.12 421.20 1,740.2K
14:58 421.12 421.14 421.08 421.14 1,321.9K
14:59 421.24 421.52 421.19 421.52 66,081.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据