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
08:30 417.82 418.74 417.82 418.58 265.6K
08:31 418.71 418.71 418.34 418.34 79.7K
08:32 418.35 418.46 418.28 418.45 16.0K
08:33 418.22 418.37 418.22 418.30 41.4K
08:34 418.22 418.31 418.02 418.02 33.8K
08:35 417.92 417.92 417.72 417.85 43.8K
08:36 417.63 418.25 417.63 418.25 55.6K
08:37 418.17 418.17 418.07 418.07 109.6K
08:38 418.06 418.06 417.99 418.04 3,501.9K
08:39 418.18 418.24 418.07 418.07 259.6K
08:40 418.11 419.04 418.11 419.04 131.5K
08:41 419.14 419.17 419.05 419.05 60.7K
08:42 418.98 419.01 418.96 418.97 33.4K
08:43 418.95 419.15 418.95 418.99 46.2K
08:44 418.97 418.97 418.55 418.57 141.7K
08:45 418.83 418.83 418.66 418.72 30.6K
08:46 418.76 418.79 418.72 418.79 50.1K
08:47 418.80 419.09 418.80 419.09 79.3K
08:48 419.07 419.17 418.99 418.99 135.9K
08:49 418.95 418.97 418.78 418.78 155.8K
08:50 418.75 418.91 418.75 418.83 301.4K
08:51 418.95 419.01 418.95 418.99 158.5K
08:52 419.06 419.18 419.06 419.18 35.2K
08:53 419.13 419.20 419.12 419.20 471.5K
08:54 419.24 419.25 419.12 419.12 152.7K
08:55 419.13 419.43 419.11 419.30 5,617.7K
08:56 419.31 419.31 419.17 419.17 82.9K
08:57 419.18 419.31 419.18 419.31 1,922.9K
08:58 419.42 419.44 419.38 419.44 252.0K
08:59 419.55 419.76 419.55 419.76 135.7K
09:00 419.61 419.61 419.45 419.45 3,237.4K
09:01 419.59 419.59 419.31 419.39 100.4K
09:02 419.51 419.51 419.37 419.37 190.1K
09:03 419.16 419.19 419.16 419.19 134.3K
09:04 418.41 418.41 418.05 418.05 603.5K
09:05 418.21 418.21 418.09 418.09 185.0K
09:06 418.15 418.15 418.05 418.08 50.8K
09:07 418.09 418.22 418.09 418.22 89.5K
09:08 418.22 418.39 418.18 418.39 131.0K
09:09 418.44 418.48 418.44 418.45 112.6K
09:10 418.30 418.30 418.22 418.22 426.4K
09:11 418.37 418.48 418.37 418.48 169.9K
09:12 418.39 418.49 418.39 418.48 122.3K
09:13 418.47 418.47 418.41 418.43 119.8K
09:14 418.36 418.36 418.26 418.32 68.2K
09:15 418.34 418.40 418.31 418.31 86.0K
09:16 418.31 418.42 418.23 418.23 148.2K
09:17 418.19 418.19 418.09 418.09 42.4K
09:18 418.05 418.09 418.02 418.09 96.8K
09:19 418.19 418.34 418.14 418.34 869.3K
09:20 418.32 418.32 418.20 418.20 86.9K
09:21 418.16 418.18 418.15 418.17 164.2K
09:22 418.21 418.23 418.11 418.13 168.6K
09:23 418.14 418.19 418.14 418.16 84.8K
09:24 418.07 418.15 418.07 418.15 245.0K
09:25 418.19 418.20 418.15 418.17 613.5K
09:26 418.09 418.15 418.08 418.08 732.9K
09:27 418.03 418.03 417.77 417.80 266.3K
09:28 417.85 417.85 417.58 417.58 150.7K
09:29 417.55 417.57 417.47 417.52 638.4K
09:30 417.53 417.57 417.52 417.57 74.8K
09:31 417.50 417.65 417.50 417.65 810.7K
09:32 417.64 417.80 417.62 417.80 180.8K
09:33 417.77 417.77 417.74 417.76 404.1K
09:34 417.72 417.72 417.65 417.67 768.9K
09:35 417.63 417.63 417.60 417.60 190.7K
09:36 417.57 417.57 417.45 417.57 1,470.3K
09:37 417.46 417.51 417.44 417.51 349.2K
09:38 417.48 417.48 417.48 417.48 132.3K
09:39 417.52 417.75 417.52 417.75 94.9K
09:40 417.71 417.71 417.68 417.69 141.9K
09:41 417.67 417.79 417.67 417.78 216.3K
09:42 417.77 417.77 417.70 417.70 85.9K
09:43 417.65 417.71 417.62 417.62 106.6K
09:44 417.66 417.69 417.64 417.69 312.7K
09:45 417.67 417.82 417.67 417.82 156.5K
09:46 417.79 417.86 417.76 417.76 103.6K
09:47 417.83 417.86 417.79 417.86 372.7K
09:48 417.93 417.93 417.78 417.78 74.8K
09:49 417.63 417.86 417.63 417.85 207.0K
09:50 417.89 417.90 417.85 417.85 100.2K
09:51 417.86 417.86 417.75 417.77 290.4K
09:52 417.78 417.83 417.78 417.83 72.4K
09:53 417.78 417.78 417.77 417.77 102.0K
09:54 417.81 417.81 417.74 417.77 87.0K
09:55 417.85 417.85 417.73 417.76 117.2K
09:56 417.77 417.94 417.77 417.94 195.3K
09:57 417.93 417.96 417.93 417.96 93.5K
09:58 417.96 417.96 417.93 417.95 350.7K
09:59 417.98 417.98 417.96 417.97 122.4K
10:00 418.00 418.08 418.00 418.08 421.7K
10:01 418.08 418.10 418.06 418.10 222.4K
10:02 418.13 418.13 417.95 417.95 195.9K
10:03 418.08 418.08 418.02 418.02 1,597.2K
10:04 417.95 417.95 417.91 417.91 57.5K
10:05 417.93 417.93 417.89 417.89 377.2K
10:06 417.83 417.83 417.76 417.77 820.8K
10:07 417.83 417.90 417.83 417.90 134.8K
10:08 417.86 417.86 417.64 417.64 130.5K
10:09 417.56 417.62 417.56 417.62 541.4K
10:10 417.50 417.54 417.40 417.40 312.7K
10:11 417.45 417.45 417.36 417.36 252.0K
10:12 417.40 417.55 417.40 417.54 502.1K
10:13 417.47 417.49 417.44 417.47 121.7K
10:14 417.43 417.56 417.43 417.56 332.0K
10:15 417.65 417.65 417.55 417.58 183.1K
10:16 417.58 417.72 417.58 417.72 94.7K
10:17 417.75 417.80 417.75 417.80 90.5K
10:18 417.85 417.85 417.76 417.78 196.5K
10:19 417.83 417.83 417.72 417.77 227.9K
10:20 417.78 417.78 417.56 417.68 166.6K
10:21 417.66 417.66 417.50 417.65 104.7K
10:22 417.70 417.70 417.62 417.68 229.4K
10:23 417.67 417.67 417.63 417.64 3,537.7K
10:24 417.63 417.64 417.53 417.53 177.3K
10:25 417.46 417.46 417.36 417.36 340.0K
10:26 417.50 417.53 417.42 417.44 224.5K
10:27 417.51 417.54 417.48 417.48 94.5K
10:28 417.45 417.53 417.45 417.53 97.6K
10:29 417.56 417.56 417.39 417.39 84.9K
10:30 417.38 417.41 417.38 417.38 147.1K
10:31 417.48 417.49 417.45 417.49 232.6K
10:32 417.46 417.64 417.46 417.64 113.8K
10:33 417.70 417.70 417.56 417.58 186.1K
10:34 417.65 417.66 417.61 417.65 232.8K
10:35 417.66 417.79 417.66 417.77 382.2K
10:36 417.58 417.58 417.51 417.51 315.2K
10:37 417.56 417.58 417.53 417.57 94.1K
10:38 417.64 417.64 417.59 417.59 120.8K
10:39 417.57 417.57 417.34 417.34 128.4K
10:40 417.29 417.45 417.29 417.45 396.6K
10:41 417.40 417.49 417.40 417.49 270.2K
10:42 417.52 417.54 417.47 417.47 197.0K
10:43 417.59 417.59 417.57 417.58 185.7K
10:44 417.49 417.56 417.49 417.52 128.9K
10:45 417.45 417.45 417.43 417.45 69.5K
10:46 417.39 417.49 417.34 417.41 188.0K
10:47 417.39 417.45 417.39 417.42 142.5K
10:48 417.42 417.42 417.18 417.18 312.6K
10:49 417.00 417.01 416.89 416.89 296.6K
10:50 416.76 416.80 416.71 416.71 317.4K
10:51 416.68 416.68 416.52 416.52 212.6K
10:52 416.35 416.35 416.25 416.30 254.8K
10:53 416.24 416.24 416.06 416.06 175.8K
10:54 416.12 416.20 416.08 416.14 487.9K
10:55 416.08 416.13 416.08 416.11 270.4K
10:56 416.08 416.08 416.03 416.06 532.5K
10:57 416.14 416.14 416.09 416.11 453.4K
10:58 416.15 416.22 416.14 416.18 742.3K
10:59 416.13 416.30 416.13 416.15 521.5K
11:00 416.10 416.10 416.00 416.00 883.3K
11:01 415.88 415.90 415.84 415.90 186.5K
11:02 415.87 416.00 415.87 416.00 113.5K
11:03 416.01 416.14 416.01 416.14 111.2K
11:04 416.09 416.22 416.09 416.18 101.1K
11:05 416.18 416.22 416.14 416.22 97.4K
11:06 416.35 416.35 416.29 416.34 553.2K
11:07 416.26 416.27 416.18 416.27 565.2K
11:08 416.25 416.32 416.25 416.32 298.9K
11:09 416.26 416.30 416.26 416.27 460.0K
11:10 416.15 416.33 416.15 416.33 215.4K
11:11 416.49 416.57 416.49 416.57 272.9K
11:12 416.85 417.03 416.85 417.03 212.7K
11:13 417.33 417.51 417.27 417.43 460.6K
11:14 417.45 417.52 417.36 417.36 107.7K
11:15 417.33 417.33 416.88 416.88 175.8K
11:16 416.80 416.90 416.80 416.86 192.3K
11:17 416.83 416.87 416.80 416.82 391.1K
11:18 416.82 416.84 416.82 416.84 1,291.6K
11:19 416.85 416.88 416.77 416.77 214.0K
11:20 416.78 416.85 416.78 416.83 256.5K
11:21 416.88 416.89 416.86 416.86 351.5K
11:22 416.86 416.86 416.79 416.86 244.8K
11:23 416.90 416.95 416.88 416.88 164.9K
11:24 416.82 416.87 416.82 416.86 194.6K
11:25 416.84 416.92 416.84 416.92 265.7K
11:26 416.93 417.33 416.93 417.33 419.8K
11:27 417.32 417.39 417.32 417.39 259.5K
11:28 417.34 417.43 417.34 417.37 589.4K
11:29 417.43 417.56 417.43 417.52 444.2K
11:30 417.57 417.70 417.57 417.70 654.4K
11:31 417.69 417.85 417.69 417.84 368.0K
11:32 417.74 417.86 417.74 417.82 154.5K
11:33 417.78 417.80 417.73 417.73 238.6K
11:34 417.72 417.72 417.52 417.52 156.7K
11:35 417.52 417.56 417.51 417.51 158.5K
11:36 417.53 417.64 417.53 417.64 434.2K
11:37 417.65 417.68 417.64 417.64 100.1K
11:38 417.66 417.75 417.66 417.70 703.8K
11:39 417.69 417.83 417.69 417.83 291.1K
11:40 417.83 417.83 417.74 417.75 201.7K
11:41 417.70 417.78 417.70 417.76 266.1K
11:42 417.81 417.84 417.70 417.84 253.5K
11:43 418.07 418.28 418.07 418.24 425.0K
11:44 418.17 418.17 417.99 418.12 175.8K
11:45 418.09 418.16 418.09 418.13 183.5K
11:46 418.15 418.15 417.92 417.92 203.6K
11:47 418.13 418.20 418.00 418.00 330.5K
11:48 418.05 418.15 417.99 418.15 284.2K
11:49 418.17 418.17 418.13 418.17 174.5K
11:50 418.08 418.15 418.08 418.12 154.2K
11:51 418.13 418.27 418.13 418.27 238.3K
11:52 418.26 418.30 418.19 418.19 195.4K
11:53 418.23 418.35 418.21 418.35 133.0K
11:54 418.38 418.38 418.32 418.32 129.5K
11:55 418.31 418.36 418.31 418.36 157.4K
11:56 418.38 418.55 418.38 418.50 175.7K
11:57 418.45 418.49 418.45 418.49 3,509.3K
11:58 418.44 418.44 418.37 418.37 270.4K
11:59 418.35 418.39 418.35 418.39 223.1K
12:00 418.48 418.69 418.48 418.69 173.8K
12:01 418.70 418.71 418.65 418.71 130.3K
12:02 418.63 418.63 418.51 418.51 110.1K
12:03 418.55 418.62 418.51 418.51 292.0K
12:04 418.75 418.75 418.45 418.45 149.9K
12:05 418.51 418.51 418.45 418.48 145.1K
12:06 418.45 418.45 418.28 418.39 205.8K
12:07 418.35 418.46 418.35 418.35 307.0K
12:08 418.37 418.40 418.34 418.40 165.4K
12:09 418.45 418.58 418.45 418.58 245.8K
12:10 418.63 418.67 418.54 418.54 192.9K
12:11 418.65 418.66 418.63 418.63 192.9K
12:12 418.61 418.61 418.56 418.56 136.2K
12:13 418.49 418.49 418.40 418.41 188.5K
12:14 418.33 418.43 418.33 418.42 178.4K
12:15 418.42 418.42 418.36 418.40 146.7K
12:16 418.32 418.42 418.32 418.37 151.1K
12:17 418.33 418.58 418.33 418.58 271.8K
12:18 418.61 418.64 418.55 418.64 123.1K
12:19 418.63 418.71 418.63 418.71 151.6K
12:20 418.76 418.90 418.73 418.90 167.2K
12:21 418.99 419.13 418.99 419.10 287.3K
12:22 419.08 419.28 419.08 419.28 190.0K
12:23 419.31 419.32 419.27 419.32 230.0K
12:24 419.61 419.61 419.43 419.43 233.2K
12:25 419.38 419.50 419.38 419.50 190.4K
12:26 419.46 419.46 419.38 419.38 222.5K
12:27 419.32 419.32 419.09 419.09 199.3K
12:28 419.09 419.12 419.09 419.11 231.4K
12:29 419.06 419.06 418.98 418.98 239.3K
12:30 418.97 418.99 418.90 418.90 308.1K
12:31 418.90 418.90 418.76 418.79 144.5K
12:32 418.78 418.78 418.67 418.67 218.7K
12:33 418.62 418.81 418.62 418.80 307.4K
12:34 418.81 418.83 418.80 418.82 232.0K
12:35 418.91 418.91 418.84 418.84 212.6K
12:36 418.91 418.91 418.77 418.80 263.3K
12:37 418.83 418.83 418.78 418.82 1,335.1K
12:38 418.81 418.83 418.81 418.81 277.7K
12:39 418.93 419.11 418.93 419.05 342.0K
12:40 419.02 419.34 419.02 419.34 462.9K
12:41 419.37 419.46 419.29 419.29 183.3K
12:42 419.23 419.23 419.13 419.13 91.8K
12:43 419.08 419.08 418.83 418.83 190.4K
12:44 418.79 418.81 418.77 418.79 250.0K
12:45 418.75 418.75 418.72 418.72 91.1K
12:46 418.79 419.28 418.79 419.28 488.3K
12:47 419.20 419.20 419.12 419.12 362.4K
12:48 419.04 419.04 418.97 418.97 125.7K
12:49 418.97 418.98 418.93 418.93 91.8K
12:50 418.98 419.00 418.93 418.94 253.5K
12:51 418.94 418.96 418.91 418.91 268.0K
12:52 418.93 419.09 418.93 419.07 354.5K
12:53 419.10 419.17 419.08 419.17 386.7K
12:54 419.17 419.31 419.17 419.31 264.4K
12:55 419.34 419.43 419.31 419.43 265.6K
12:56 419.47 419.47 419.36 419.36 128.2K
12:57 419.35 419.35 419.30 419.30 145.7K
12:58 419.26 419.26 419.19 419.19 159.0K
12:59 419.19 419.19 419.12 419.12 188.2K
13:00 419.11 419.22 419.11 419.22 204.9K
13:01 419.19 419.55 419.19 419.55 295.5K
13:02 419.63 419.63 419.52 419.62 142.1K
13:03 419.65 419.67 419.63 419.63 369.4K
13:04 419.55 419.56 419.51 419.56 298.7K
13:05 419.45 419.45 419.23 419.23 1,032.3K
13:06 419.46 419.57 419.46 419.57 259.1K
13:07 419.52 419.52 419.26 419.32 571.3K
13:08 419.31 419.35 419.31 419.32 118.5K
13:09 419.29 419.29 419.25 419.25 157.8K
13:10 419.45 419.45 419.43 419.44 481.5K
13:11 419.39 419.39 419.25 419.32 313.8K
13:12 419.34 419.34 419.15 419.22 339.7K
13:13 419.30 419.34 419.30 419.32 292.4K
13:14 419.38 419.38 419.36 419.36 97.5K
13:15 419.39 419.43 419.37 419.38 256.4K
13:16 419.39 419.39 419.37 419.37 123.5K
13:17 419.35 419.54 419.35 419.54 205.8K
13:18 419.68 419.79 419.68 419.78 366.4K
13:19 419.78 419.86 419.78 419.84 282.4K
13:20 419.85 419.85 419.80 419.80 170.8K
13:21 419.79 419.79 419.73 419.73 482.7K
13:22 419.75 419.76 419.73 419.76 163.8K
13:23 419.82 419.85 419.69 419.69 253.3K
13:24 419.71 419.86 419.65 419.84 306.3K
13:25 419.95 419.99 419.90 419.90 163.5K
13:26 419.85 419.85 419.65 419.65 394.7K
13:27 419.60 419.72 419.60 419.72 254.7K
13:28 419.63 419.67 419.61 419.61 429.3K
13:29 419.75 419.77 419.73 419.77 200.2K
13:30 419.74 419.79 419.72 419.72 140.5K
13:31 419.68 419.73 419.68 419.73 269.6K
13:32 419.66 419.68 419.65 419.65 151.9K
13:33 419.52 419.66 419.52 419.66 1,033.4K
13:34 419.72 419.72 419.65 419.72 379.8K
13:35 419.70 419.87 419.70 419.83 503.2K
13:36 419.83 419.83 419.74 419.74 241.8K
13:37 419.73 419.73 419.67 419.67 243.5K
13:38 419.68 419.78 419.66 419.77 266.7K
13:39 419.58 419.64 419.55 419.64 675.2K
13:40 419.62 419.62 419.56 419.56 346.9K
13:41 419.56 419.56 419.49 419.49 350.9K
13:42 419.39 419.56 419.39 419.55 388.7K
13:43 419.55 419.61 419.55 419.61 174.5K
13:44 419.61 419.61 419.51 419.51 276.9K
13:45 419.60 419.60 419.51 419.54 403.7K
13:46 419.60 419.98 419.60 419.98 430.4K
13:47 419.99 420.04 419.99 420.04 1,907.4K
13:48 419.95 419.97 419.86 419.86 263.9K
13:49 419.97 419.97 419.86 419.89 223.4K
13:50 419.97 420.02 419.91 419.91 478.7K
13:51 419.88 419.88 419.74 419.83 296.6K
13:52 419.84 419.86 419.82 419.82 274.4K
13:53 419.86 419.88 419.85 419.88 665.1K
13:54 419.84 419.96 419.83 419.83 258.4K
13:55 419.85 419.93 419.80 419.93 543.8K
13:56 419.98 419.99 419.91 419.91 559.0K
13:57 419.92 419.94 419.87 419.94 492.1K
13:58 419.95 420.01 419.90 419.90 442.9K
13:59 419.88 419.93 419.86 419.89 515.7K
14:00 419.84 419.84 419.66 419.72 426.4K
14:01 419.68 419.78 419.51 419.78 354.2K
14:02 419.75 420.00 419.75 420.00 283.8K
14:03 420.12 420.21 420.06 420.21 392.4K
14:04 420.17 420.17 420.09 420.09 470.8K
14:05 420.09 420.20 420.06 420.20 441.1K
14:06 420.18 420.23 420.11 420.23 699.1K
14:07 420.23 420.23 419.79 419.79 184.8K
14:08 419.74 419.78 419.69 419.69 318.3K
14:09 419.74 419.74 419.52 419.65 300.2K
14:10 419.74 419.74 419.65 419.66 222.9K
14:11 419.72 419.72 419.62 419.62 250.3K
14:12 419.61 419.80 419.61 419.80 424.1K
14:13 419.80 419.84 419.80 419.84 141.4K
14:14 419.86 419.89 419.85 419.85 317.0K
14:15 419.84 419.90 419.84 419.90 432.2K
14:16 419.90 419.90 419.83 419.83 273.4K
14:17 419.88 419.88 419.84 419.87 253.2K
14:18 419.85 419.86 419.80 419.86 224.8K
14:19 419.75 419.77 419.71 419.71 454.0K
14:20 419.75 419.95 419.75 419.95 514.2K
14:21 419.87 419.92 419.87 419.92 569.3K
14:22 419.99 420.01 419.95 420.01 576.2K
14:23 420.02 420.14 420.02 420.12 222.9K
14:24 420.11 420.11 419.89 419.89 449.9K
14:25 419.83 419.83 419.73 419.76 220.0K
14:26 419.74 419.81 419.74 419.79 345.8K
14:27 419.84 419.86 419.81 419.86 202.7K
14:28 419.83 419.91 419.83 419.91 416.6K
14:29 419.99 420.24 419.99 420.23 848.5K
14:30 420.26 420.28 420.19 420.19 270.2K
14:31 420.20 420.23 420.08 420.23 318.7K
14:32 420.15 420.34 420.15 420.31 273.5K
14:33 420.33 420.34 420.32 420.34 353.2K
14:34 420.26 420.30 420.25 420.25 406.9K
14:35 420.22 420.28 420.21 420.28 573.5K
14:36 420.28 420.34 420.28 420.34 143.2K
14:37 420.36 420.36 420.25 420.25 287.0K
14:38 420.28 420.31 420.28 420.30 597.1K
14:39 420.35 420.49 420.32 420.49 850.4K
14:40 420.47 420.47 420.25 420.25 1,298.7K
14:41 420.09 420.09 419.98 420.01 1,333.5K
14:42 420.05 420.05 419.98 420.03 697.7K
14:43 420.06 420.07 420.00 420.07 998.7K
14:44 420.03 420.12 420.03 420.12 741.7K
14:45 420.15 420.15 419.97 419.97 1,630.7K
14:46 419.91 419.91 419.74 419.74 1,499.5K
14:47 419.84 419.92 419.84 419.92 1,989.2K
14:48 419.92 419.94 419.90 419.94 778.4K
14:49 419.97 419.97 419.86 419.97 975.9K
14:50 419.91 419.91 419.75 419.79 2,163.0K
14:51 419.69 419.87 419.69 419.87 1,018.2K
14:52 419.80 419.83 419.74 419.74 824.7K
14:53 419.79 419.79 419.72 419.79 1,662.0K
14:54 419.90 419.90 419.79 419.82 1,206.6K
14:55 419.91 419.91 419.88 419.88 1,406.4K
14:56 419.89 419.90 419.80 419.80 1,573.1K
14:57 420.04 420.04 419.82 419.82 3,214.1K
14:58 419.87 420.01 419.87 420.01 2,262.4K
14:59 420.09 420.11 420.00 420.00 72,321.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据