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
08:30 419.18 419.78 419.18 419.51 155.9K
08:31 419.31 419.45 419.31 419.35 195.7K
08:32 419.50 419.65 419.47 419.65 60.6K
08:33 419.36 419.36 418.03 418.06 163.4K
08:34 418.14 418.60 418.14 418.57 78.3K
08:35 418.28 418.66 418.28 418.66 61.1K
08:36 418.59 418.84 418.54 418.84 44.2K
08:37 418.81 418.99 418.81 418.99 716.8K
08:38 418.84 419.05 418.82 418.82 285.9K
08:39 418.68 419.11 418.68 419.06 445.5K
08:40 418.45 418.53 418.41 418.53 99.8K
08:41 418.54 418.82 418.54 418.82 73.1K
08:42 418.83 419.02 418.83 419.02 71.1K
08:43 418.76 419.21 418.76 419.19 131.0K
08:44 419.37 419.71 419.28 419.71 659.8K
08:45 418.84 418.87 418.64 418.64 560.6K
08:46 418.80 419.03 418.80 418.86 164.7K
08:47 419.06 419.17 418.78 418.78 24,166.7K
08:48 418.75 419.33 418.75 419.33 135.4K
08:49 418.54 418.73 418.54 418.59 200.0K
08:50 418.77 418.77 418.23 418.28 210.7K
08:51 418.28 418.73 418.28 418.67 91.2K
08:52 418.77 418.91 418.77 418.91 112.6K
08:53 419.11 419.27 419.11 419.27 74.6K
08:54 419.24 419.48 419.24 419.46 594.0K
08:55 419.63 419.63 419.22 419.22 377.2K
08:56 419.17 419.22 419.16 419.22 155.9K
08:57 419.50 419.50 419.37 419.37 105.0K
08:58 419.44 419.56 419.32 419.56 70.9K
08:59 419.52 419.52 419.35 419.35 109.2K
09:00 419.34 419.34 419.16 419.17 310.8K
09:01 419.02 419.12 418.94 419.12 101.6K
09:02 418.66 418.74 418.63 418.74 258.6K
09:03 418.78 419.05 418.78 419.05 75.9K
09:04 419.06 419.22 419.06 419.22 542.0K
09:05 419.12 419.33 419.12 419.12 104.4K
09:06 419.22 419.32 419.17 419.32 63.5K
09:07 419.29 419.29 419.13 419.13 384.7K
09:08 419.08 419.08 418.69 418.69 278.5K
09:09 418.80 418.80 418.71 418.71 1,357.6K
09:10 418.81 418.81 418.36 418.36 353.2K
09:11 418.12 418.14 418.08 418.14 171.8K
09:12 418.26 418.26 418.06 418.10 206.3K
09:13 418.01 418.04 417.65 417.71 617.8K
09:14 417.64 417.67 417.62 417.67 738.5K
09:15 417.71 417.88 417.71 417.88 523.5K
09:16 417.87 418.20 417.87 418.17 422.2K
09:17 418.17 418.17 418.08 418.14 115.2K
09:18 418.15 418.28 418.15 418.28 381.6K
09:19 418.44 418.77 418.44 418.76 59.9K
09:20 418.75 418.87 418.75 418.87 328.5K
09:21 418.81 418.88 418.81 418.86 150.4K
09:22 418.97 418.97 418.88 418.95 148.8K
09:23 419.05 419.12 419.05 419.11 125.4K
09:24 419.10 419.30 419.09 419.30 181.8K
09:25 419.40 419.48 419.19 419.23 229.7K
09:26 419.17 419.17 418.90 418.90 427.5K
09:27 418.90 419.00 418.90 418.98 3,707.4K
09:28 418.95 419.09 418.95 419.07 524.7K
09:29 419.04 419.10 419.04 419.06 264.8K
09:30 419.04 419.04 418.98 419.02 76.4K
09:31 418.98 419.05 418.98 419.05 461.5K
09:32 418.98 418.98 418.82 418.88 514.9K
09:33 418.95 419.02 418.92 418.92 3,285.0K
09:34 418.93 419.00 418.93 418.94 7,861.3K
09:35 418.98 418.98 418.90 418.92 215.3K
09:36 418.90 419.02 418.90 419.02 119.0K
09:37 418.98 419.28 418.98 419.19 143.0K
09:38 419.17 419.17 419.13 419.17 191.7K
09:39 419.18 419.47 419.15 419.47 204.4K
09:40 419.36 419.39 419.29 419.29 205.9K
09:41 419.29 419.41 419.29 419.41 173.5K
09:42 419.27 419.27 419.17 419.25 249.7K
09:43 419.26 419.26 419.12 419.12 467.0K
09:44 419.13 419.13 418.76 418.76 423.0K
09:45 418.75 418.82 418.61 418.61 252.3K
09:46 418.47 418.50 418.44 418.44 116.3K
09:47 418.49 418.52 418.45 418.45 180.0K
09:48 418.48 418.55 418.45 418.55 252.3K
09:49 418.56 418.74 418.56 418.74 160.6K
09:50 418.72 418.91 418.72 418.91 240.9K
09:51 418.86 418.92 418.81 418.82 159.6K
09:52 418.84 418.84 418.82 418.82 326.0K
09:53 418.78 418.78 418.72 418.72 70.5K
09:54 418.68 418.68 418.56 418.61 131.0K
09:55 418.57 418.65 418.57 418.60 319.8K
09:56 418.59 418.66 418.59 418.66 173.0K
09:57 418.58 418.66 418.58 418.62 211.0K
09:58 418.54 418.57 418.52 418.57 240.8K
09:59 418.57 418.66 418.57 418.66 148.3K
10:00 418.69 418.74 418.69 418.74 100.5K
10:01 418.80 418.99 418.80 418.99 168.5K
10:02 418.89 418.95 418.82 418.95 89.1K
10:03 418.79 418.79 418.75 418.76 398.7K
10:04 418.66 418.78 418.66 418.78 61.6K
10:05 418.76 418.82 418.76 418.79 94.3K
10:06 418.77 418.85 418.75 418.75 95.0K
10:07 418.51 418.61 418.51 418.59 246.9K
10:08 418.61 418.63 418.55 418.63 125.4K
10:09 418.62 418.86 418.62 418.86 268.0K
10:10 418.91 418.95 418.84 418.95 163.2K
10:11 418.89 418.92 418.86 418.86 1,830.3K
10:12 418.93 418.93 418.57 418.57 1,897.9K
10:13 418.63 418.67 418.54 418.60 122.4K
10:14 418.65 418.81 418.65 418.81 61.2K
10:15 418.77 418.83 418.67 418.73 73.2K
10:16 418.71 418.73 418.71 418.73 46.7K
10:17 418.77 418.77 418.64 418.67 89.0K
10:18 418.57 418.57 418.32 418.37 203.5K
10:19 418.42 418.42 418.32 418.32 1,027.8K
10:20 418.19 418.19 418.07 418.15 4,166.8K
10:21 418.24 418.35 418.20 418.35 1,748.7K
10:22 418.30 418.36 418.30 418.36 251.7K
10:23 418.38 418.40 418.35 418.40 172.4K
10:24 418.34 418.47 418.34 418.47 192.0K
10:25 418.50 418.53 418.50 418.53 114.9K
10:26 418.56 418.56 418.52 418.52 1,348.7K
10:27 418.57 418.57 418.53 418.53 94.5K
10:28 418.57 418.65 418.56 418.65 96.8K
10:29 418.61 418.61 418.52 418.52 118.2K
10:30 418.54 418.65 418.53 418.58 652.7K
10:31 418.51 418.51 418.27 418.27 156.6K
10:32 418.27 418.33 418.27 418.30 283.6K
10:33 418.34 418.34 418.11 418.11 444.7K
10:34 418.06 418.06 417.98 417.98 290.6K
10:35 417.99 418.01 417.99 418.00 329.6K
10:36 418.03 418.03 417.90 417.94 117.7K
10:37 417.95 417.98 417.95 417.96 74.4K
10:38 418.01 418.07 418.01 418.03 160.6K
10:39 417.97 417.99 417.91 417.93 223.3K
10:40 417.89 418.00 417.89 418.00 269.2K
10:41 417.90 418.04 417.90 417.98 100.6K
10:42 417.96 418.04 417.95 417.95 288.0K
10:43 418.00 418.15 418.00 418.15 71.6K
10:44 418.09 418.09 418.00 418.00 807.9K
10:45 417.96 417.96 417.85 417.85 491.2K
10:46 417.86 417.91 417.86 417.90 85.4K
10:47 417.90 417.98 417.90 417.98 194.7K
10:48 417.96 417.96 417.80 417.80 253.9K
10:49 417.75 417.78 417.72 417.74 394.8K
10:50 417.75 418.00 417.75 418.00 960.8K
10:51 418.04 418.04 417.98 417.98 379.9K
10:52 418.02 418.08 418.02 418.08 322.0K
10:53 418.11 418.11 418.04 418.04 620.3K
10:54 417.99 418.13 417.99 418.13 485.4K
10:55 418.12 418.19 418.11 418.19 4,223.3K
10:56 418.26 418.26 418.16 418.19 193.3K
10:57 418.29 418.34 418.29 418.34 544.5K
10:58 418.32 418.36 418.31 418.31 493.7K
10:59 418.26 418.30 418.24 418.24 215.0K
11:00 418.20 418.21 418.20 418.21 63.5K
11:01 418.16 418.22 418.16 418.22 294.3K
11:02 418.20 418.20 418.18 418.20 90.6K
11:03 418.24 418.24 418.05 418.05 430.9K
11:04 418.03 418.05 418.03 418.05 185.8K
11:05 418.05 418.05 418.01 418.03 122.1K
11:06 418.04 418.17 418.04 418.17 128.6K
11:07 418.13 418.14 418.11 418.11 94.2K
11:08 418.07 418.07 417.91 417.93 229.5K
11:09 417.87 417.87 417.74 417.80 950.3K
11:10 417.78 417.88 417.78 417.88 155.7K
11:11 417.84 417.94 417.84 417.94 168.4K
11:12 417.97 417.98 417.93 417.93 476.6K
11:13 417.96 417.96 417.92 417.92 160.8K
11:14 417.91 417.93 417.89 417.89 282.0K
11:15 417.87 417.91 417.79 417.79 355.5K
11:16 417.78 417.89 417.78 417.89 151.5K
11:17 417.93 417.93 417.84 417.88 318.5K
11:18 417.92 418.03 417.92 418.03 109.3K
11:19 418.09 418.09 417.97 417.97 158.4K
11:20 418.04 418.04 418.01 418.01 103.1K
11:21 417.96 417.96 417.92 417.92 150.1K
11:22 417.88 417.94 417.84 417.94 168.8K
11:23 417.93 417.95 417.92 417.94 158.1K
11:24 417.93 417.98 417.91 417.98 360.5K
11:25 417.94 417.96 417.92 417.96 218.9K
11:26 417.96 418.07 417.96 418.07 196.4K
11:27 418.04 418.10 418.04 418.10 419.2K
11:28 418.11 418.13 418.11 418.13 152.8K
11:29 418.11 418.14 418.11 418.12 106.3K
11:30 418.15 418.15 418.08 418.08 215.0K
11:31 418.05 418.14 418.05 418.14 185.7K
11:32 418.16 418.17 418.13 418.13 144.2K
11:33 418.13 418.16 418.10 418.10 124.4K
11:34 418.15 418.16 418.15 418.16 143.7K
11:35 418.15 418.22 418.14 418.22 131.0K
11:36 418.19 418.30 418.19 418.30 182.7K
11:37 418.26 418.39 418.26 418.39 160.6K
11:38 418.39 418.39 418.32 418.39 179.4K
11:39 418.32 418.37 418.32 418.32 130.8K
11:40 418.35 418.37 418.35 418.36 91.4K
11:41 418.37 418.37 418.29 418.31 384.9K
11:42 418.29 418.29 418.26 418.29 105.6K
11:43 418.27 418.27 418.24 418.26 87.3K
11:44 418.23 418.30 418.23 418.26 141.3K
11:45 418.32 418.42 418.32 418.34 711.3K
11:46 418.33 418.33 418.33 418.33 175.0K
11:47 418.33 418.36 418.33 418.36 117.5K
11:48 418.40 418.41 418.35 418.41 221.2K
11:49 418.37 418.37 418.29 418.29 91.5K
11:50 418.24 418.25 418.20 418.20 305.9K
11:51 418.23 418.30 418.23 418.30 95.1K
11:52 418.24 418.24 418.14 418.14 141.6K
11:53 418.21 418.24 418.21 418.24 134.4K
11:54 418.23 418.30 418.21 418.30 107.1K
11:55 418.26 418.40 418.26 418.40 401.1K
11:56 418.42 418.42 418.36 418.36 112.3K
11:57 418.38 418.40 418.36 418.40 195.6K
11:58 418.40 418.50 418.40 418.47 123.0K
11:59 418.39 418.39 418.35 418.37 194.9K
12:00 418.33 418.38 418.33 418.38 72.3K
12:01 418.34 418.37 418.32 418.37 79.5K
12:02 418.36 418.36 418.36 418.36 98.5K
12:03 418.30 418.35 418.30 418.33 85.3K
12:04 418.38 418.48 418.38 418.48 431.8K
12:05 418.54 418.61 418.54 418.61 133.0K
12:06 418.67 418.67 418.66 418.66 392.4K
12:07 418.64 418.64 418.59 418.59 342.0K
12:08 418.63 418.63 418.54 418.54 112.5K
12:09 418.49 418.52 418.49 418.52 150.5K
12:10 418.52 418.56 418.52 418.56 104.3K
12:11 418.55 418.56 418.49 418.50 128.1K
12:12 418.53 418.53 418.30 418.31 199.8K
12:13 418.32 418.37 418.29 418.29 179.3K
12:14 418.42 418.42 418.32 418.38 278.7K
12:15 418.37 418.37 418.28 418.28 157.6K
12:16 418.27 418.27 418.03 418.03 371.5K
12:17 418.00 418.00 417.86 417.86 3,413.9K
12:18 417.92 417.92 417.83 417.83 13,403.7K
12:19 417.78 417.80 417.67 417.67 2,106.6K
12:20 417.66 417.66 417.58 417.58 3,532.6K
12:21 417.61 417.66 417.56 417.56 246.3K
12:22 417.53 417.53 417.48 417.52 474.4K
12:23 417.51 417.51 417.46 417.49 535.5K
12:24 417.49 417.49 417.45 417.45 163.2K
12:25 417.45 417.56 417.42 417.56 97.2K
12:26 417.59 417.59 417.59 417.59 156.2K
12:27 417.67 417.71 417.63 417.71 130.7K
12:28 417.79 417.79 417.65 417.65 129.7K
12:29 417.72 417.72 417.58 417.58 112.7K
12:30 417.61 417.67 417.58 417.67 212.6K
12:31 417.75 417.81 417.74 417.74 158.7K
12:32 417.78 417.79 417.74 417.79 108.0K
12:33 417.80 417.80 417.71 417.71 129.4K
12:34 417.86 417.86 417.74 417.74 277.6K
12:35 417.76 417.76 417.71 417.74 96.4K
12:36 417.75 417.75 417.62 417.62 185.6K
12:37 417.63 417.63 417.57 417.57 95.6K
12:38 417.58 417.62 417.58 417.61 165.0K
12:39 417.59 417.59 417.53 417.54 95.4K
12:40 417.54 417.60 417.54 417.60 157.6K
12:41 417.67 417.67 417.59 417.59 132.5K
12:42 417.62 417.62 417.52 417.52 174.0K
12:43 417.41 417.48 417.33 417.33 207.4K
12:44 417.42 417.50 417.42 417.50 155.8K
12:45 417.47 417.51 417.46 417.46 210.7K
12:46 417.46 417.47 417.40 417.47 255.5K
12:47 417.49 417.49 417.41 417.42 229.5K
12:48 417.42 417.42 417.32 417.32 365.6K
12:49 417.34 417.34 417.07 417.07 453.7K
12:50 416.98 416.98 416.85 416.85 1,291.7K
12:51 416.90 416.90 416.82 416.87 363.0K
12:52 416.90 416.96 416.90 416.93 157.8K
12:53 416.98 416.99 416.98 416.98 160.8K
12:54 417.03 417.09 416.97 417.01 331.7K
12:55 417.02 417.14 417.02 417.14 130.8K
12:56 417.07 417.12 417.07 417.10 154.3K
12:57 417.08 417.08 416.98 417.02 581.0K
12:58 417.07 417.07 416.99 416.99 2,783.6K
12:59 416.96 417.07 416.96 417.04 215.1K
13:00 417.10 417.15 417.10 417.15 250.3K
13:01 417.15 417.19 417.15 417.19 161.6K
13:02 417.18 417.24 417.17 417.17 185.1K
13:03 417.25 417.27 417.24 417.24 169.8K
13:04 417.32 417.32 417.27 417.27 127.0K
13:05 417.31 417.31 417.25 417.29 156.3K
13:06 417.35 417.40 417.35 417.40 162.4K
13:07 417.41 417.44 417.39 417.44 122.0K
13:08 417.50 417.50 417.38 417.38 98.8K
13:09 417.38 417.43 417.33 417.33 103.9K
13:10 417.32 417.32 417.28 417.32 196.2K
13:11 417.28 417.31 417.24 417.24 168.7K
13:12 417.21 417.21 417.13 417.13 298.3K
13:13 417.06 417.06 417.01 417.04 289.6K
13:14 417.02 417.07 417.02 417.05 134.5K
13:15 417.07 417.07 416.94 416.97 95.6K
13:16 416.99 417.05 416.96 417.05 141.6K
13:17 417.10 417.20 417.10 417.20 205.9K
13:18 417.25 417.26 417.19 417.19 123.4K
13:19 417.16 417.16 417.12 417.12 184.4K
13:20 417.03 417.11 416.93 416.93 261.8K
13:21 416.97 416.97 416.90 416.90 244.7K
13:22 416.93 416.93 416.89 416.90 98.0K
13:23 416.83 416.93 416.82 416.82 147.7K
13:24 416.77 416.80 416.77 416.78 152.6K
13:25 416.77 416.84 416.74 416.84 1,023.9K
13:26 416.79 416.81 416.78 416.81 188.8K
13:27 416.85 416.85 416.77 416.79 203.1K
13:28 416.82 416.93 416.80 416.93 144.7K
13:29 416.94 417.03 416.94 417.02 234.0K
13:30 417.03 417.04 416.95 417.04 113.9K
13:31 417.03 417.06 417.00 417.06 141.2K
13:32 417.03 417.04 417.01 417.02 313.7K
13:33 417.03 417.03 416.91 416.91 87.7K
13:34 416.94 417.07 416.94 417.07 99.7K
13:35 417.02 417.08 417.02 417.08 109.1K
13:36 417.03 417.05 416.96 416.96 414.9K
13:37 417.00 417.00 416.94 416.95 761.2K
13:38 416.96 416.96 416.88 416.92 193.4K
13:39 416.94 417.06 416.94 417.06 261.3K
13:40 417.03 417.10 417.03 417.10 321.5K
13:41 417.12 417.15 417.09 417.15 132.4K
13:42 417.13 417.22 417.12 417.22 202.4K
13:43 417.24 417.31 417.22 417.31 137.3K
13:44 417.35 417.44 417.35 417.44 186.2K
13:45 417.47 417.50 417.47 417.48 121.8K
13:46 417.48 417.56 417.48 417.56 153.0K
13:47 417.59 417.61 417.56 417.56 229.5K
13:48 417.55 417.58 417.53 417.53 113.6K
13:49 417.51 417.51 417.45 417.49 154.8K
13:50 417.47 417.49 417.47 417.49 264.1K
13:51 417.51 417.51 417.37 417.37 204.0K
13:52 417.38 417.38 417.28 417.28 247.0K
13:53 417.36 417.36 417.27 417.27 116.5K
13:54 417.23 417.23 417.07 417.07 130.7K
13:55 417.05 417.06 417.03 417.03 453.1K
13:56 416.95 416.95 416.91 416.91 156.0K
13:57 416.87 416.87 416.77 416.77 102.6K
13:58 416.77 416.91 416.77 416.91 195.1K
13:59 416.89 416.95 416.89 416.92 212.6K
14:00 417.04 417.13 417.02 417.07 530.1K
14:01 417.08 417.09 417.05 417.05 180.5K
14:02 417.00 417.00 416.85 416.92 186.5K
14:03 416.92 416.92 416.84 416.84 111.9K
14:04 416.82 416.85 416.76 416.76 257.9K
14:05 416.84 416.84 416.78 416.84 213.5K
14:06 416.81 416.83 416.80 416.83 558.6K
14:07 416.84 416.88 416.83 416.83 134.9K
14:08 416.84 416.87 416.84 416.85 169.1K
14:09 416.86 416.89 416.86 416.87 482.5K
14:10 416.89 417.06 416.89 416.98 137.9K
14:11 416.95 416.95 416.91 416.95 258.8K
14:12 416.97 417.00 416.97 417.00 202.4K
14:13 417.00 417.08 417.00 417.02 208.4K
14:14 417.04 417.09 417.04 417.09 187.8K
14:15 417.08 417.08 416.84 416.84 659.9K
14:16 416.89 416.89 416.74 416.74 417.2K
14:17 416.70 416.70 416.62 416.62 255.6K
14:18 416.63 416.68 416.56 416.56 499.4K
14:19 416.56 416.61 416.56 416.56 688.2K
14:20 416.67 416.73 416.67 416.73 407.9K
14:21 416.76 416.81 416.76 416.79 298.2K
14:22 416.62 416.62 416.55 416.55 340.3K
14:23 416.65 416.69 416.64 416.65 358.9K
14:24 416.61 416.68 416.61 416.66 637.2K
14:25 416.63 416.74 416.63 416.74 292.7K
14:26 416.74 416.87 416.74 416.87 902.4K
14:27 416.84 416.88 416.79 416.88 285.2K
14:28 416.89 416.96 416.89 416.90 383.8K
14:29 416.96 416.96 416.80 416.92 373.0K
14:30 416.98 417.12 416.98 417.12 269.5K
14:31 417.12 417.25 417.12 417.25 308.3K
14:32 417.29 417.37 417.28 417.37 594.2K
14:33 417.44 417.48 417.44 417.47 549.4K
14:34 417.60 417.84 417.60 417.84 529.2K
14:35 417.86 417.90 417.80 417.80 347.4K
14:36 417.76 417.76 417.67 417.67 457.5K
14:37 417.63 417.68 417.63 417.64 245.6K
14:38 417.70 417.74 417.69 417.74 665.5K
14:39 417.75 417.75 417.63 417.64 363.6K
14:40 417.65 417.80 417.65 417.80 1,302.9K
14:41 417.88 418.05 417.88 418.05 1,203.2K
14:42 418.04 418.04 417.99 417.99 1,118.2K
14:43 418.03 418.08 418.03 418.03 1,148.5K
14:44 418.03 418.06 418.01 418.01 833.6K
14:45 417.96 418.04 417.90 417.90 1,215.5K
14:46 417.98 418.11 417.98 418.11 856.4K
14:47 418.05 418.09 418.05 418.07 997.1K
14:48 418.07 418.14 418.03 418.14 834.5K
14:49 418.13 418.22 418.08 418.08 882.3K
14:50 418.14 418.14 418.02 418.12 1,790.4K
14:51 418.10 418.16 418.08 418.08 827.1K
14:52 418.09 418.11 418.05 418.05 1,704.3K
14:53 418.02 418.09 418.02 418.09 795.8K
14:54 418.13 418.13 418.11 418.11 1,136.0K
14:55 418.14 418.14 418.09 418.10 988.6K
14:56 418.13 418.25 418.13 418.25 1,263.2K
14:57 418.27 418.30 418.21 418.21 2,806.1K
14:58 418.20 418.28 418.20 418.20 1,226.8K
14:59 418.24 418.25 418.02 418.25 43,917.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据