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
08:30 419.45 420.33 419.45 420.33 396.9K
08:31 420.40 421.06 420.00 421.06 151.0K
08:32 421.05 421.40 421.05 421.40 126.3K
08:33 420.86 420.90 420.69 420.88 146.1K
08:34 420.77 420.77 420.15 420.15 184.9K
08:35 420.19 420.55 420.19 420.20 198.8K
08:36 420.18 420.51 420.18 420.27 260.4K
08:37 420.33 420.33 419.99 420.17 310.4K
08:38 420.10 420.19 420.03 420.19 410.5K
08:39 420.13 420.62 420.13 420.62 222.8K
08:40 420.71 420.71 420.22 420.22 195.1K
08:41 420.14 420.34 420.14 420.34 158.4K
08:42 420.33 420.59 420.33 420.59 273.8K
08:43 420.46 420.57 420.46 420.52 449.0K
08:44 421.10 421.19 421.06 421.08 699.4K
08:45 421.28 421.37 421.24 421.28 693.9K
08:46 421.42 421.42 421.05 421.05 523.4K
08:47 421.09 421.09 420.90 420.96 851.7K
08:48 420.85 420.85 420.51 420.60 518.6K
08:49 420.67 420.67 420.53 420.57 816.2K
08:50 421.02 421.02 420.93 420.93 814.8K
08:51 420.77 420.86 420.77 420.82 116.4K
08:52 420.65 420.85 420.57 420.85 156.3K
08:53 420.87 421.01 420.85 421.01 192.1K
08:54 421.05 421.05 420.75 420.75 223.7K
08:55 420.61 420.74 420.34 420.34 916.6K
08:56 420.21 420.21 420.03 420.05 290.9K
08:57 420.22 420.22 419.76 419.76 564.7K
08:58 419.78 419.84 419.69 419.78 472.7K
08:59 419.66 419.66 419.25 419.25 449.0K
09:00 419.01 419.33 419.01 419.33 509.6K
09:01 419.39 420.12 419.39 420.12 676.7K
09:02 420.20 420.45 420.20 420.43 383.4K
09:03 420.43 420.54 420.33 420.54 253.8K
09:04 420.53 420.78 420.53 420.78 305.4K
09:05 420.98 421.12 420.98 421.12 390.0K
09:06 421.17 421.19 421.14 421.14 266.9K
09:07 421.20 421.20 420.91 420.93 252.9K
09:08 420.89 420.89 420.74 420.77 371.6K
09:09 420.80 421.03 420.80 421.03 120.8K
09:10 421.07 421.31 421.07 421.31 245.4K
09:11 421.34 421.86 421.34 421.86 240.6K
09:12 421.82 421.82 421.59 421.59 169.8K
09:13 421.59 421.59 421.43 421.54 395.2K
09:14 421.60 421.76 421.60 421.72 228.0K
09:15 421.76 422.05 421.76 422.05 279.9K
09:16 422.28 422.50 422.28 422.48 296.8K
09:17 422.53 422.53 422.41 422.46 449.8K
09:18 422.34 422.37 422.33 422.35 197.5K
09:19 422.40 422.40 422.28 422.31 247.8K
09:20 422.41 422.47 422.41 422.47 148.4K
09:21 422.46 422.46 422.41 422.41 617.5K
09:22 422.49 422.49 422.36 422.43 324.8K
09:23 422.43 422.52 422.38 422.38 260.7K
09:24 422.47 422.84 422.47 422.84 464.5K
09:25 423.02 423.47 423.02 423.47 286.3K
09:26 423.39 423.39 423.29 423.34 178.8K
09:27 423.34 423.34 423.21 423.24 288.4K
09:28 423.25 423.35 423.23 423.23 10,471.3K
09:29 423.37 423.56 423.20 423.56 1,252.4K
09:30 423.60 423.63 423.55 423.58 462.9K
09:31 423.59 423.62 423.58 423.59 296.2K
09:32 423.74 423.81 423.74 423.81 163.6K
09:33 423.81 423.81 423.72 423.72 942.2K
09:34 423.71 423.71 423.51 423.51 171.6K
09:35 423.51 423.51 423.42 423.47 255.7K
09:36 423.48 423.59 423.48 423.59 313.4K
09:37 423.59 423.64 423.54 423.54 373.7K
09:38 423.54 423.59 423.47 423.59 189.2K
09:39 423.69 423.69 423.55 423.61 157.3K
09:40 423.60 423.63 423.56 423.57 420.9K
09:41 423.70 423.83 423.70 423.83 4,009.8K
09:42 423.83 423.83 423.68 423.68 214.1K
09:43 423.65 423.65 423.27 423.29 564.1K
09:44 423.32 423.32 423.18 423.18 277.8K
09:45 423.18 423.24 423.18 423.22 187.0K
09:46 423.37 423.43 423.32 423.38 163.4K
09:47 423.36 423.36 423.29 423.36 184.4K
09:48 423.40 423.47 423.39 423.41 124.3K
09:49 423.46 423.54 423.46 423.50 158.0K
09:50 423.55 423.55 423.37 423.37 203.1K
09:51 423.26 423.33 423.26 423.33 156.3K
09:52 423.37 423.37 423.22 423.24 620.5K
09:53 423.28 423.40 423.28 423.40 609.1K
09:54 423.33 423.33 423.20 423.20 430.6K
09:55 423.25 423.25 423.12 423.12 272.1K
09:56 423.11 423.13 422.87 422.87 228.3K
09:57 422.70 422.82 422.70 422.82 319.7K
09:58 422.83 423.12 422.83 423.10 175.8K
09:59 423.11 423.11 423.05 423.05 392.8K
10:00 423.00 423.01 422.96 422.99 194.8K
10:01 423.03 423.11 423.01 423.11 180.0K
10:02 423.22 423.37 423.22 423.22 332.4K
10:03 423.14 423.14 422.94 423.05 351.4K
10:04 423.07 423.14 423.07 423.14 190.9K
10:05 423.21 423.39 423.18 423.39 305.5K
10:06 423.42 423.42 423.24 423.24 220.0K
10:07 423.26 423.30 423.19 423.27 164.3K
10:08 423.32 423.32 423.24 423.24 167.4K
10:09 423.14 423.23 423.14 423.21 231.2K
10:10 423.33 423.37 423.30 423.37 189.6K
10:11 423.39 423.48 423.38 423.38 679.5K
10:12 423.37 423.37 423.28 423.28 1,698.4K
10:13 423.29 423.29 423.19 423.22 550.5K
10:14 423.22 423.32 423.22 423.23 368.1K
10:15 423.28 423.40 423.28 423.40 268.7K
10:16 423.34 423.44 423.34 423.39 118.0K
10:17 423.24 423.31 423.24 423.24 459.5K
10:18 423.27 423.27 423.09 423.09 212.8K
10:19 423.08 423.23 423.08 423.23 365.8K
10:20 423.20 423.20 423.03 423.03 518.2K
10:21 423.00 423.02 422.97 423.00 303.6K
10:22 422.99 423.01 422.97 423.00 177.1K
10:23 423.00 423.03 422.94 422.95 483.3K
10:24 422.92 423.11 422.92 423.11 390.9K
10:25 423.11 423.12 422.97 422.97 550.9K
10:26 422.91 422.92 422.84 422.86 498.1K
10:27 422.82 422.82 422.73 422.74 418.3K
10:28 422.77 422.79 422.72 422.75 533.1K
10:29 422.83 422.88 422.83 422.88 214.7K
10:30 422.82 422.82 422.69 422.69 333.9K
10:31 422.72 422.83 422.72 422.83 261.3K
10:32 422.91 422.91 422.70 422.70 206.5K
10:33 422.67 422.67 422.62 422.62 274.9K
10:34 422.64 422.69 422.64 422.69 167.2K
10:35 422.68 422.68 422.64 422.64 220.9K
10:36 422.63 422.63 422.54 422.60 163.8K
10:37 422.54 422.54 422.41 422.41 470.9K
10:38 422.42 422.42 422.27 422.27 206.7K
10:39 422.06 422.06 421.94 421.94 434.8K
10:40 422.01 422.01 421.81 421.91 407.5K
10:41 421.92 421.93 421.85 421.93 361.3K
10:42 421.93 421.93 421.80 421.83 237.0K
10:43 421.80 421.93 421.80 421.93 346.8K
10:44 421.79 421.83 421.77 421.81 307.0K
10:45 421.79 421.79 421.59 421.67 629.9K
10:46 421.74 421.75 421.72 421.72 153.9K
10:47 421.62 421.69 421.62 421.68 246.8K
10:48 421.63 421.63 421.33 421.33 500.0K
10:49 421.35 421.35 421.10 421.10 328.9K
10:50 421.20 421.30 421.20 421.30 321.2K
10:51 421.32 421.36 421.29 421.36 457.1K
10:52 421.32 421.34 421.22 421.22 274.6K
10:53 421.23 421.23 421.20 421.21 496.4K
10:54 421.10 421.14 421.08 421.08 201.9K
10:55 421.00 421.00 420.90 420.91 263.8K
10:56 420.83 420.83 420.70 420.76 324.3K
10:57 420.67 420.67 420.59 420.63 419.8K
10:58 420.61 420.72 420.61 420.63 325.3K
10:59 420.52 420.52 420.28 420.28 783.7K
11:00 420.51 420.51 420.07 420.07 368.2K
11:01 420.02 420.45 420.02 420.45 10,348.5K
11:02 420.39 420.68 420.39 420.63 212.8K
11:03 420.49 420.49 420.26 420.26 457.9K
11:04 420.37 420.40 420.36 420.40 187.4K
11:05 420.33 420.39 420.26 420.39 215.6K
11:06 420.40 420.40 420.26 420.26 334.7K
11:07 420.27 420.28 420.24 420.24 214.6K
11:08 420.28 420.41 420.04 420.41 551.9K
11:09 420.53 420.57 420.47 420.47 241.0K
11:10 420.41 420.41 420.22 420.22 129.7K
11:11 420.10 420.10 419.90 419.90 346.9K
11:12 420.05 420.05 419.95 419.95 405.7K
11:13 419.96 419.97 419.95 419.97 173.8K
11:14 420.02 420.16 420.02 420.12 321.9K
11:15 420.12 420.13 420.03 420.03 242.3K
11:16 420.01 420.20 419.89 419.89 465.6K
11:17 419.97 419.97 419.51 419.56 266.9K
11:18 419.65 419.85 419.65 419.85 405.4K
11:19 419.86 419.86 419.70 419.71 255.4K
11:20 419.69 419.82 419.57 419.57 465.9K
11:21 419.56 419.62 419.54 419.62 126.7K
11:22 419.55 419.55 419.37 419.37 391.3K
11:23 419.37 419.47 419.35 419.47 1,067.5K
11:24 419.46 419.46 419.35 419.35 333.3K
11:25 419.36 419.36 419.28 419.30 251.4K
11:26 419.52 419.65 419.52 419.65 225.5K
11:27 419.65 419.71 419.65 419.69 285.1K
11:28 419.67 419.71 419.61 419.61 312.9K
11:29 419.56 419.58 419.46 419.58 542.2K
11:30 419.54 419.60 419.53 419.60 556.8K
11:31 419.63 419.63 419.43 419.43 267.5K
11:32 419.28 419.28 419.20 419.20 156.5K
11:33 419.29 419.29 419.19 419.23 371.0K
11:34 419.27 419.27 419.11 419.18 438.8K
11:35 419.15 419.15 419.09 419.12 245.3K
11:36 419.09 419.16 419.09 419.16 297.7K
11:37 419.13 419.14 419.07 419.14 540.8K
11:38 419.12 419.14 419.06 419.06 328.9K
11:39 419.05 419.05 418.98 419.01 349.4K
11:40 418.98 419.07 418.98 419.07 210.0K
11:41 419.06 419.29 419.06 419.29 275.6K
11:42 419.37 419.39 419.33 419.35 352.0K
11:43 419.10 419.10 419.07 419.08 289.8K
11:44 419.03 419.29 419.03 419.29 245.0K
11:45 419.19 419.23 419.11 419.11 175.6K
11:46 419.16 419.34 419.16 419.34 156.1K
11:47 419.25 419.42 419.25 419.39 183.7K
11:48 419.37 419.37 419.18 419.20 353.2K
11:49 419.26 419.36 419.26 419.36 292.7K
11:50 419.38 419.38 419.27 419.27 672.4K
11:51 419.27 419.33 419.27 419.33 214.7K
11:52 419.32 419.39 419.32 419.39 237.0K
11:53 419.44 419.70 419.44 419.70 175.9K
11:54 419.80 419.96 419.80 419.96 213.8K
11:55 419.87 419.87 419.65 419.71 214.9K
11:56 419.79 419.80 419.74 419.80 1,153.4K
11:57 419.58 419.58 419.57 419.57 219.5K
11:58 419.67 419.76 419.67 419.76 267.8K
11:59 419.80 419.90 419.80 419.90 1,179.6K
12:00 419.93 420.03 419.93 419.99 165.0K
12:01 419.95 419.96 419.89 419.89 139.6K
12:02 419.98 420.17 419.98 420.12 249.0K
12:03 420.11 420.16 420.01 420.01 116.7K
12:04 420.02 420.02 419.95 419.99 819.3K
12:05 419.99 419.99 419.86 419.86 170.2K
12:06 419.84 419.94 419.84 419.88 351.4K
12:07 419.96 419.97 419.92 419.96 174.7K
12:08 419.84 419.88 419.83 419.85 1,430.7K
12:09 419.74 419.90 419.74 419.86 401.1K
12:10 419.82 419.82 419.73 419.73 511.5K
12:11 419.68 419.89 419.68 419.89 313.9K
12:12 419.85 420.00 419.85 420.00 308.5K
12:13 419.96 420.02 419.94 420.02 401.0K
12:14 420.05 420.05 419.88 419.88 322.0K
12:15 419.93 419.93 419.77 419.83 867.7K
12:16 419.82 419.85 419.80 419.80 264.9K
12:17 419.81 419.86 419.49 419.58 774.7K
12:18 419.66 419.66 419.46 419.46 235.6K
12:19 419.54 419.58 419.49 419.58 481.8K
12:20 419.70 419.70 419.63 419.69 322.8K
12:21 419.63 419.63 419.58 419.62 558.3K
12:22 419.58 419.58 419.40 419.41 854.8K
12:23 419.38 419.57 419.38 419.57 248.1K
12:24 419.61 419.74 419.59 419.59 904.2K
12:25 419.50 419.56 419.50 419.56 187.1K
12:26 419.65 419.65 419.38 419.38 194.8K
12:27 419.25 419.32 419.23 419.25 895.0K
12:28 419.22 419.26 419.17 419.26 319.3K
12:29 419.22 419.31 419.15 419.15 719.1K
12:30 419.06 419.15 418.79 418.79 701.3K
12:31 418.84 418.88 418.77 418.88 465.2K
12:32 418.88 418.99 418.85 418.95 275.2K
12:33 418.92 418.92 418.83 418.87 299.4K
12:34 418.79 418.79 418.66 418.66 182.6K
12:35 418.67 418.69 418.63 418.66 21,199.0K
12:36 418.68 418.85 418.68 418.85 270.4K
12:37 418.89 419.10 418.83 418.98 354.4K
12:38 419.04 419.04 418.91 418.94 339.4K
12:39 418.87 418.97 418.80 418.83 180.3K
12:40 418.82 418.82 418.69 418.69 258.0K
12:41 418.77 418.77 418.24 418.24 621.4K
12:42 418.26 418.37 418.26 418.31 588.8K
12:43 418.22 418.25 418.22 418.22 408.0K
12:44 418.19 418.58 418.17 418.58 303.6K
12:45 418.45 418.45 418.16 418.16 221.7K
12:46 418.08 418.24 418.08 418.24 216.4K
12:47 418.21 418.68 418.21 418.68 288.0K
12:48 418.70 419.11 418.67 419.01 319.6K
12:49 418.91 418.91 418.77 418.77 313.7K
12:50 418.66 418.66 418.53 418.53 182.0K
12:51 418.71 418.74 418.56 418.56 460.3K
12:52 418.46 418.53 418.38 418.38 456.4K
12:53 418.82 418.82 418.65 418.65 546.8K
12:54 418.56 418.73 418.56 418.73 221.8K
12:55 418.80 418.80 418.58 418.58 281.5K
12:56 418.44 418.45 418.33 418.39 677.3K
12:57 418.40 418.40 418.21 418.21 383.7K
12:58 418.08 418.45 418.08 418.21 408.4K
12:59 418.13 418.39 418.13 418.39 426.2K
13:00 418.53 418.63 418.53 418.63 596.8K
13:01 418.64 418.64 418.28 418.28 268.6K
13:02 418.21 418.21 418.13 418.13 327.5K
13:03 418.10 418.10 417.97 418.03 275.4K
13:04 418.51 418.51 418.10 418.14 307.7K
13:05 418.07 418.09 417.89 417.89 276.0K
13:06 417.87 418.19 417.87 418.02 348.1K
13:07 417.98 418.20 417.87 418.20 602.1K
13:08 418.22 418.38 418.22 418.38 471.9K
13:09 418.44 418.53 418.28 418.53 492.7K
13:10 418.36 418.36 418.23 418.23 455.0K
13:11 418.27 418.27 418.16 418.18 492.6K
13:12 418.09 418.13 418.06 418.06 571.9K
13:13 418.20 418.20 418.11 418.13 719.4K
13:14 418.13 418.13 418.00 418.00 300.6K
13:15 417.96 418.02 417.81 417.81 406.7K
13:16 417.86 417.86 417.76 417.81 362.4K
13:17 417.78 418.19 417.78 418.07 658.9K
13:18 418.08 418.13 417.89 417.89 11,196.6K
13:19 417.85 417.85 417.69 417.69 1,145.4K
13:20 417.97 417.97 417.94 417.94 472.7K
13:21 417.95 417.95 417.81 417.81 479.1K
13:22 417.60 417.61 417.59 417.60 406.4K
13:23 417.61 417.71 417.60 417.71 303.6K
13:24 417.72 418.02 417.72 417.96 413.9K
13:25 418.05 418.16 417.97 418.16 1,042.9K
13:26 418.13 418.13 417.98 418.01 630.2K
13:27 418.28 418.28 418.13 418.13 658.8K
13:28 418.23 418.37 418.23 418.35 603.3K
13:29 418.34 418.40 418.34 418.40 623.6K
13:30 418.36 418.36 418.08 418.08 490.5K
13:31 417.98 418.06 417.98 418.06 538.7K
13:32 417.99 418.12 417.95 417.95 449.0K
13:33 418.00 418.17 417.96 418.17 428.9K
13:34 418.16 418.16 418.00 418.13 384.3K
13:35 418.15 418.39 418.15 418.39 360.4K
13:36 418.32 418.34 418.26 418.34 266.0K
13:37 418.34 418.59 418.32 418.59 613.2K
13:38 418.52 418.53 418.34 418.34 579.3K
13:39 418.22 418.23 418.22 418.22 417.4K
13:40 418.17 418.18 418.08 418.15 345.2K
13:41 418.26 418.26 418.19 418.19 326.1K
13:42 418.29 418.42 418.13 418.13 384.2K
13:43 418.15 418.15 418.06 418.07 1,190.8K
13:44 418.20 418.39 418.20 418.39 520.4K
13:45 418.53 418.54 418.36 418.36 418.9K
13:46 418.26 418.26 418.21 418.21 796.6K
13:47 418.18 418.18 418.08 418.08 942.2K
13:48 417.96 418.11 417.82 418.11 15,701.1K
13:49 418.14 418.24 418.09 418.24 553.0K
13:50 418.14 418.14 418.05 418.06 1,490.0K
13:51 418.01 418.33 418.01 418.33 621.0K
13:52 418.12 418.18 418.09 418.09 501.2K
13:53 417.99 417.99 417.84 417.84 677.5K
13:54 417.88 417.88 417.76 417.78 1,118.6K
13:55 417.76 417.92 417.76 417.92 487.3K
13:56 417.93 418.02 417.89 418.02 395.6K
13:57 418.02 418.11 418.00 418.11 341.1K
13:58 418.11 418.28 418.03 418.28 976.3K
13:59 418.31 418.55 418.31 418.55 490.7K
14:00 418.57 418.89 418.57 418.89 532.2K
14:01 418.91 419.03 418.74 418.96 448.9K
14:02 418.90 419.11 418.90 419.05 448.8K
14:03 419.04 419.04 418.71 418.71 263.3K
14:04 418.72 418.80 418.58 418.74 615.9K
14:05 418.59 418.64 418.59 418.61 398.5K
14:06 418.55 418.90 418.55 418.90 600.2K
14:07 418.84 418.84 418.77 418.77 379.9K
14:08 418.92 418.92 418.80 418.80 760.1K
14:09 418.75 419.05 418.75 419.02 551.4K
14:10 419.02 419.02 418.81 418.81 333.2K
14:11 419.05 419.05 418.92 418.93 1,106.8K
14:12 418.83 418.83 418.72 418.72 319.3K
14:13 418.64 418.87 418.64 418.76 583.6K
14:14 418.69 419.02 418.69 419.02 450.3K
14:15 418.96 418.96 418.75 418.84 557.1K
14:16 418.86 419.13 418.86 419.13 678.6K
14:17 419.17 419.41 419.08 419.41 1,086.7K
14:18 419.44 419.44 419.31 419.31 350.1K
14:19 419.24 419.32 419.15 419.15 551.3K
14:20 419.07 419.07 418.90 418.90 585.8K
14:21 418.88 418.96 418.88 418.96 412.7K
14:22 419.15 419.47 419.06 419.45 601.3K
14:23 419.31 419.31 419.09 419.22 893.3K
14:24 419.06 419.06 418.95 418.95 502.8K
14:25 418.97 419.03 418.97 419.03 569.2K
14:26 418.99 419.02 418.94 418.94 781.7K
14:27 419.12 419.15 418.98 419.15 935.6K
14:28 419.42 419.42 419.15 419.15 856.9K
14:29 419.19 419.28 419.14 419.14 690.7K
14:30 419.01 419.18 419.01 419.10 3,817.2K
14:31 418.91 418.91 418.66 418.82 4,167.2K
14:32 418.88 418.88 418.63 418.63 5,673.9K
14:33 418.48 418.48 418.27 418.29 5,003.3K
14:34 418.26 418.26 418.03 418.03 6,211.3K
14:35 417.99 418.03 417.95 417.95 4,634.3K
14:36 417.80 417.95 417.80 417.95 4,943.2K
14:37 417.88 417.91 417.86 417.91 3,772.1K
14:38 417.76 417.77 417.68 417.77 5,208.5K
14:39 417.79 417.79 417.61 417.65 4,454.5K
14:40 417.68 417.78 417.63 417.78 4,838.0K
14:41 417.83 417.91 417.83 417.90 6,262.1K
14:42 417.93 417.93 417.66 417.66 6,416.7K
14:43 417.62 417.62 417.52 417.53 5,354.4K
14:44 417.63 417.64 417.58 417.61 7,867.1K
14:45 417.56 417.58 417.52 417.58 6,662.6K
14:46 417.51 417.51 417.41 417.44 6,400.3K
14:47 417.55 417.55 417.31 417.34 6,353.9K
14:48 417.30 417.45 417.29 417.45 6,642.7K
14:49 417.47 417.49 417.46 417.47 6,853.1K
14:50 417.47 417.68 417.47 417.68 7,290.9K
14:51 417.68 417.69 417.62 417.62 6,800.4K
14:52 417.60 417.63 417.60 417.63 5,993.3K
14:53 417.73 417.83 417.73 417.81 7,385.0K
14:54 417.87 418.02 417.87 418.01 7,272.0K
14:55 418.00 418.00 417.91 417.91 7,412.6K
14:56 417.96 418.00 417.96 417.98 7,409.9K
14:57 418.00 418.00 417.87 417.87 8,269.2K
14:58 417.97 418.00 417.83 417.83 10,306.7K
14:59 417.89 417.97 417.83 417.97 533,976.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据