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
08:30 414.31 414.31 412.41 412.41 594.1K
08:31 412.67 412.67 412.26 412.26 711.4K
08:32 412.12 412.84 412.12 412.84 516.8K
08:33 412.93 412.93 412.62 412.80 131.6K
08:34 412.71 412.84 412.69 412.84 234.6K
08:35 413.02 413.06 412.86 412.86 200.4K
08:36 412.74 412.74 412.38 412.49 106.1K
08:37 412.51 412.51 412.17 412.17 233.4K
08:38 412.16 412.83 411.92 412.83 192.0K
08:39 413.48 413.59 413.48 413.59 138.0K
08:40 413.93 414.90 413.75 414.90 254.9K
08:41 415.02 415.34 414.82 415.25 237.5K
08:42 415.70 415.70 415.36 415.60 290.1K
08:43 415.40 415.99 415.40 415.79 374.0K
08:44 415.78 415.78 415.45 415.60 173.1K
08:45 415.90 415.90 415.12 415.12 322.5K
08:46 415.50 415.50 415.03 415.03 230.6K
08:47 414.74 414.92 414.74 414.90 173.1K
08:48 414.83 414.83 414.68 414.82 173.6K
08:49 414.73 414.73 414.62 414.62 179.7K
08:50 414.53 414.53 413.62 413.62 184.3K
08:51 413.68 413.68 413.42 413.49 285.7K
08:52 413.42 413.81 413.42 413.81 420.8K
08:53 413.99 414.13 413.96 414.13 128.2K
08:54 414.38 414.60 414.38 414.60 170.9K
08:55 414.54 414.84 414.45 414.76 143.1K
08:56 415.00 415.24 415.00 415.00 194.6K
08:57 414.75 414.75 414.52 414.67 342.7K
08:58 415.06 415.10 414.96 415.10 732.9K
08:59 415.17 415.88 415.17 415.56 299.8K
09:00 415.35 415.37 415.22 415.37 154.6K
09:01 415.54 416.02 415.54 415.64 611.9K
09:02 415.50 415.50 415.25 415.28 139.5K
09:03 415.22 415.22 414.96 414.96 109.2K
09:04 414.83 415.56 414.65 415.56 231.7K
09:05 415.53 415.93 415.53 415.79 221.4K
09:06 415.79 415.91 415.68 415.91 232.9K
09:07 416.31 416.68 416.31 416.62 181.6K
09:08 416.48 416.48 416.20 416.20 157.3K
09:09 416.14 416.14 415.94 415.96 132.9K
09:10 416.36 416.36 416.00 416.00 222.5K
09:11 416.07 416.07 415.78 415.78 459.4K
09:12 415.90 415.92 415.88 415.88 197.7K
09:13 416.12 416.12 415.97 415.97 234.7K
09:14 415.99 416.31 415.99 416.25 379.8K
09:15 416.17 416.26 416.11 416.26 203.5K
09:16 416.24 416.35 416.04 416.35 317.1K
09:17 416.23 416.23 416.04 416.04 201.3K
09:18 416.27 416.60 416.18 416.60 279.3K
09:19 416.79 417.02 416.79 417.02 503.8K
09:20 417.08 417.40 416.92 417.35 397.0K
09:21 417.32 417.43 417.32 417.35 250.1K
09:22 417.16 417.49 417.16 417.47 256.6K
09:23 417.35 417.35 416.81 416.81 184.8K
09:24 416.94 416.94 416.67 416.68 199.9K
09:25 416.66 416.66 416.29 416.29 299.8K
09:26 416.59 416.63 416.54 416.56 249.5K
09:27 416.48 416.55 416.48 416.53 198.3K
09:28 416.52 416.87 416.52 416.70 120.2K
09:29 416.76 416.76 416.36 416.36 170.0K
09:30 416.19 416.19 415.95 415.98 160.1K
09:31 415.97 416.21 415.87 416.21 174.3K
09:32 416.14 416.20 416.09 416.20 108.7K
09:33 416.36 416.52 416.31 416.31 1,884.6K
09:34 416.36 416.67 416.36 416.63 225.9K
09:35 416.78 416.78 416.56 416.56 273.1K
09:36 416.48 416.63 416.48 416.62 189.4K
09:37 416.55 416.92 416.55 416.79 229.5K
09:38 416.93 417.10 416.90 416.90 512.2K
09:39 417.21 417.21 417.04 417.04 401.5K
09:40 416.88 416.88 416.64 416.67 631.9K
09:41 416.64 416.64 416.27 416.27 309.9K
09:42 416.13 416.26 416.05 416.23 307.2K
09:43 416.17 416.44 416.17 416.31 222.0K
09:44 416.37 416.39 416.32 416.34 144.3K
09:45 416.31 416.31 416.01 416.01 172.1K
09:46 416.10 416.11 416.10 416.11 320.5K
09:47 416.01 416.13 415.95 415.95 245.8K
09:48 415.93 415.93 415.86 415.91 247.9K
09:49 416.08 416.16 416.08 416.16 235.1K
09:50 416.23 416.23 415.99 416.00 355.7K
09:51 416.01 416.06 416.01 416.01 234.7K
09:52 416.63 416.69 416.63 416.69 426.8K
09:53 416.83 416.96 416.83 416.96 342.4K
09:54 416.82 416.82 416.71 416.71 317.4K
09:55 416.77 417.13 416.77 417.13 374.9K
09:56 417.35 417.37 417.15 417.18 321.4K
09:57 417.19 417.21 417.10 417.10 223.4K
09:58 417.21 417.27 417.17 417.21 258.7K
09:59 417.04 417.04 416.85 416.85 217.2K
10:00 416.67 416.71 416.49 416.49 431.7K
10:01 416.61 416.98 416.61 416.98 393.0K
10:02 417.02 417.25 417.02 417.25 279.9K
10:03 417.18 417.21 417.15 417.15 1,859.1K
10:04 417.29 417.35 417.23 417.35 139.8K
10:05 417.24 417.24 416.92 416.92 1,906.4K
10:06 416.92 417.00 416.88 416.98 454.8K
10:07 416.88 416.88 416.54 416.54 264.2K
10:08 416.58 417.13 416.50 417.13 217.0K
10:09 416.99 416.99 416.70 416.70 321.9K
10:10 416.58 416.63 416.56 416.56 353.8K
10:11 416.60 416.60 416.47 416.60 163.1K
10:12 416.60 417.16 416.60 417.16 424.4K
10:13 417.33 417.38 417.29 417.38 339.8K
10:14 417.34 417.75 417.34 417.63 481.3K
10:15 417.58 418.17 417.58 418.17 598.8K
10:16 418.00 418.00 417.73 417.73 189.9K
10:17 417.85 417.85 417.68 417.68 204.0K
10:18 417.53 417.53 417.17 417.17 160.0K
10:19 417.27 417.60 417.27 417.60 497.6K
10:20 417.56 417.56 417.33 417.53 250.3K
10:21 417.52 417.52 417.28 417.28 163.9K
10:22 417.33 417.33 417.25 417.33 416.8K
10:23 417.29 417.29 417.20 417.29 161.7K
10:24 417.32 417.46 417.32 417.46 173.1K
10:25 417.58 417.58 417.47 417.47 107.1K
10:26 417.41 417.41 417.27 417.27 371.5K
10:27 417.28 417.28 417.16 417.23 398.7K
10:28 417.17 417.40 417.17 417.40 379.3K
10:29 417.38 417.38 417.26 417.34 314.2K
10:30 417.29 417.35 417.29 417.34 199.3K
10:31 417.30 417.31 417.24 417.31 317.7K
10:32 417.38 417.39 417.35 417.39 173.5K
10:33 417.41 417.79 417.41 417.79 428.9K
10:34 418.15 418.16 417.99 418.11 300.6K
10:35 418.09 418.25 418.07 418.25 207.3K
10:36 418.23 418.28 418.21 418.28 336.6K
10:37 418.25 418.25 418.16 418.16 205.4K
10:38 418.11 418.11 417.97 418.04 269.3K
10:39 418.21 418.50 418.19 418.42 395.3K
10:40 418.35 418.47 418.23 418.47 194.8K
10:41 418.47 418.47 418.27 418.28 177.4K
10:42 418.20 418.27 418.09 418.09 449.4K
10:43 418.15 418.15 418.02 418.02 157.6K
10:44 418.02 418.09 418.02 418.09 203.9K
10:45 418.09 418.20 418.09 418.14 187.6K
10:46 418.16 418.29 418.11 418.29 229.1K
10:47 418.23 418.31 418.23 418.23 167.5K
10:48 418.30 418.51 418.30 418.51 227.3K
10:49 418.50 418.50 418.37 418.37 379.3K
10:50 418.41 418.41 418.34 418.34 120.0K
10:51 418.38 418.47 418.36 418.47 593.3K
10:52 418.57 418.63 418.57 418.63 403.5K
10:53 418.70 418.79 418.66 418.79 492.6K
10:54 418.70 418.76 418.70 418.70 176.4K
10:55 418.72 418.73 418.58 418.58 194.3K
10:56 418.73 418.85 418.73 418.80 448.0K
10:57 418.75 418.78 418.71 418.71 249.2K
10:58 418.79 418.79 418.56 418.56 168.5K
10:59 418.61 418.61 418.38 418.47 315.1K
11:00 418.64 418.64 418.51 418.51 461.8K
11:01 418.47 418.86 418.47 418.86 338.6K
11:02 419.08 419.08 419.06 419.06 322.2K
11:03 418.99 419.05 418.99 419.03 239.1K
11:04 418.93 418.93 418.87 418.87 411.3K
11:05 418.98 418.98 418.76 418.76 309.2K
11:06 418.73 418.75 418.59 418.59 174.7K
11:07 418.75 419.05 418.75 418.99 878.9K
11:08 418.99 418.99 418.95 418.98 371.3K
11:09 419.02 419.02 418.91 418.91 199.2K
11:10 418.79 418.84 418.79 418.84 220.6K
11:11 418.87 418.87 418.80 418.82 153.8K
11:12 418.84 418.91 418.84 418.91 335.8K
11:13 418.95 418.95 418.90 418.92 135.2K
11:14 418.92 419.35 418.92 419.35 393.3K
11:15 419.40 419.40 419.27 419.27 234.2K
11:16 419.19 419.19 419.02 419.02 430.3K
11:17 419.03 419.09 419.00 419.02 102.4K
11:18 419.18 419.18 419.05 419.06 579.8K
11:19 419.01 419.44 419.01 419.44 225.0K
11:20 419.40 419.40 419.09 419.09 143.0K
11:21 419.17 419.17 419.13 419.13 371.7K
11:22 419.07 419.12 419.07 419.12 234.5K
11:23 419.19 419.31 419.13 419.31 512.4K
11:24 419.41 419.56 419.41 419.56 309.2K
11:25 419.50 419.50 419.34 419.40 158.7K
11:26 419.35 419.37 419.30 419.30 215.2K
11:27 419.31 419.34 419.24 419.24 323.2K
11:28 419.19 419.20 419.16 419.16 137.2K
11:29 419.15 419.19 419.15 419.15 170.1K
11:30 419.16 419.16 419.03 419.04 372.9K
11:31 419.09 419.13 419.05 419.13 240.8K
11:32 419.13 419.14 418.96 418.96 160.0K
11:33 418.92 418.92 418.68 418.68 465.8K
11:34 418.65 418.65 418.59 418.63 419.5K
11:35 418.57 418.57 418.44 418.49 215.4K
11:36 418.59 418.59 418.48 418.48 186.9K
11:37 418.50 418.51 418.46 418.51 333.8K
11:38 418.47 418.47 418.30 418.36 236.0K
11:39 418.65 418.92 418.65 418.92 365.3K
11:40 418.87 418.97 418.81 418.81 841.7K
11:41 418.84 418.84 418.67 418.67 215.1K
11:42 418.71 418.71 418.58 418.62 279.2K
11:43 418.59 418.59 418.53 418.57 438.3K
11:44 418.55 418.56 418.47 418.56 1,490.8K
11:45 418.59 418.59 418.48 418.48 287.1K
11:46 418.44 418.45 418.35 418.35 500.3K
11:47 418.42 418.42 418.10 418.10 536.3K
11:48 418.20 418.34 418.14 418.34 318.4K
11:49 418.32 418.37 418.31 418.31 379.0K
11:50 418.32 418.32 418.17 418.17 181.6K
11:51 418.08 418.15 418.08 418.15 246.0K
11:52 418.24 418.24 418.07 418.07 158.0K
11:53 418.15 418.15 418.09 418.09 418.3K
11:54 418.06 418.07 418.05 418.07 223.7K
11:55 417.95 417.95 417.82 417.93 494.7K
11:56 417.96 417.96 417.84 417.84 424.5K
11:57 417.89 417.89 417.70 417.70 276.3K
11:58 417.73 417.85 417.73 417.85 179.3K
11:59 418.18 418.18 418.07 418.07 637.6K
12:00 418.13 418.13 417.77 417.77 93.9K
12:01 417.69 417.69 417.50 417.50 318.4K
12:02 417.29 417.35 417.22 417.22 207.7K
12:03 417.26 417.27 417.19 417.19 109.9K
12:04 417.22 417.23 417.11 417.11 130.5K
12:05 417.08 417.15 416.94 417.13 211.9K
12:06 417.15 417.15 417.06 417.07 277.6K
12:07 417.05 417.05 416.92 416.92 77.8K
12:08 416.99 416.99 416.94 416.94 72.9K
12:09 417.37 417.53 417.26 417.26 166.0K
12:10 417.35 417.71 417.28 417.59 103.5K
12:11 417.57 417.57 417.33 417.33 161.6K
12:12 417.07 417.08 417.02 417.02 70.2K
12:13 417.12 417.12 416.80 416.80 67.2K
12:14 416.96 416.98 416.91 416.93 108.9K
12:15 416.92 416.96 416.90 416.96 107.5K
12:16 416.95 417.00 416.95 416.95 160.5K
12:17 416.90 417.03 416.90 417.00 52.9K
12:18 417.16 417.16 417.10 417.10 144.7K
12:19 417.09 417.17 417.07 417.09 110.1K
12:20 417.02 417.04 416.94 416.99 272.0K
12:21 416.98 416.98 416.88 416.95 157.0K
12:22 416.94 416.98 416.93 416.98 99.0K
12:23 416.93 416.93 416.85 416.85 147.7K
12:24 416.84 416.91 416.84 416.91 123.9K
12:25 416.87 416.87 416.72 416.72 85.5K
12:26 416.68 416.69 416.56 416.56 159.9K
12:27 416.61 416.67 416.52 416.59 108.4K
12:28 416.58 416.59 416.55 416.58 114.1K
12:29 416.62 416.62 416.54 416.61 166.8K
12:30 416.50 416.50 416.36 416.36 286.4K
12:31 416.35 416.42 416.35 416.40 100.6K
12:32 416.43 416.47 416.41 416.45 120.6K
12:33 416.39 416.44 416.39 416.41 102.6K
12:34 416.40 416.42 416.40 416.42 117.5K
12:35 416.39 416.44 416.37 416.44 93.9K
12:36 416.33 416.33 416.20 416.24 111.3K
12:37 416.31 416.31 416.12 416.18 90.4K
12:38 416.19 416.20 416.15 416.15 61.3K
12:39 416.15 416.18 416.12 416.16 110.7K
12:40 416.13 416.21 416.03 416.18 121.7K
12:41 416.19 416.19 415.97 415.97 114.7K
12:42 415.94 416.01 415.94 415.98 130.2K
12:43 416.04 416.07 416.04 416.06 97.6K
12:44 416.10 416.13 416.10 416.13 166.7K
12:45 416.13 416.13 416.08 416.12 94.6K
12:46 416.17 416.24 416.17 416.19 139.8K
12:47 416.09 416.12 415.96 415.96 105.1K
12:48 415.90 416.03 415.90 416.03 102.9K
12:49 415.97 416.28 415.97 416.28 128.8K
12:50 416.14 416.21 416.09 416.09 107.8K
12:51 416.18 416.18 415.90 415.90 116.4K
12:52 416.14 416.22 416.14 416.15 183.3K
12:53 416.03 416.03 415.92 415.92 87.8K
12:54 415.88 415.91 415.74 415.77 216.0K
12:55 415.74 415.74 415.69 415.69 102.6K
12:56 415.69 415.69 415.66 415.68 72.9K
12:57 415.66 416.31 415.66 416.31 306.8K
12:58 416.15 416.15 416.07 416.07 77.2K
12:59 416.09 416.09 415.83 415.83 226.4K
13:00 415.91 415.93 415.79 415.79 100.2K
13:01 415.85 415.85 415.76 415.76 125.6K
13:02 415.68 415.73 415.68 415.70 83.9K
13:03 415.66 415.75 415.61 415.75 102.6K
13:04 415.67 415.67 415.58 415.58 306.4K
13:05 415.61 415.72 415.56 415.56 78.9K
13:06 415.57 415.57 415.41 415.41 106.3K
13:07 415.45 415.47 415.37 415.47 84.6K
13:08 415.53 415.56 415.45 415.56 118.2K
13:09 415.67 415.74 415.67 415.74 74.0K
13:10 415.77 415.90 415.70 415.90 99.7K
13:11 415.87 415.87 415.85 415.85 95.3K
13:12 415.87 416.17 415.85 416.17 173.8K
13:13 416.19 416.27 416.19 416.27 144.9K
13:14 416.20 416.33 416.20 416.29 226.3K
13:15 416.33 416.60 416.30 416.60 82.6K
13:16 416.58 416.58 416.37 416.42 124.6K
13:17 416.43 416.53 416.31 416.51 228.5K
13:18 416.39 416.49 416.38 416.40 135.6K
13:19 416.37 416.37 416.23 416.25 87.5K
13:20 416.23 416.23 416.05 416.05 79.8K
13:21 415.94 415.98 415.93 415.93 221.5K
13:22 415.86 416.07 415.86 415.95 96.3K
13:23 415.96 415.96 415.82 415.88 104.5K
13:24 415.73 415.81 415.71 415.81 358.6K
13:25 415.85 415.91 415.85 415.91 142.1K
13:26 415.89 415.96 415.89 415.96 88.5K
13:27 415.86 415.86 415.69 415.69 97.5K
13:28 415.71 415.81 415.68 415.77 506.5K
13:29 415.84 415.90 415.63 415.63 106.1K
13:30 415.75 415.85 415.75 415.79 98.0K
13:31 415.76 415.80 415.76 415.78 78.5K
13:32 415.83 415.83 415.59 415.59 65.9K
13:33 415.63 415.63 415.56 415.57 101.9K
13:34 415.65 415.74 415.64 415.64 133.5K
13:35 415.65 415.71 415.65 415.68 103.3K
13:36 415.65 415.65 415.57 415.57 107.9K
13:37 415.65 415.65 415.41 415.44 124.8K
13:38 415.46 415.46 415.40 415.40 77.3K
13:39 415.56 415.56 415.49 415.49 306.3K
13:40 415.54 415.54 415.48 415.52 105.7K
13:41 415.51 415.55 415.51 415.52 140.4K
13:42 415.66 415.67 415.66 415.67 128.0K
13:43 415.64 415.75 415.64 415.74 82.0K
13:44 415.65 415.74 415.65 415.74 88.2K
13:45 415.77 415.77 415.56 415.56 106.3K
13:46 415.54 415.54 415.44 415.45 80.8K
13:47 415.48 415.56 415.48 415.53 108.1K
13:48 415.55 415.55 415.47 415.50 113.4K
13:49 415.44 415.44 415.38 415.38 205.9K
13:50 415.33 415.33 415.29 415.30 113.8K
13:51 415.41 415.49 415.39 415.39 395.2K
13:52 415.48 415.53 415.48 415.53 110.0K
13:53 415.51 415.61 415.51 415.61 148.7K
13:54 415.58 415.63 415.57 415.59 107.3K
13:55 415.58 415.62 415.54 415.54 109.6K
13:56 415.60 415.60 415.49 415.49 118.7K
13:57 415.41 415.42 415.39 415.42 77.3K
13:58 415.44 415.44 415.33 415.42 83.9K
13:59 415.40 415.57 415.38 415.57 179.5K
14:00 415.58 415.60 415.55 415.55 213.1K
14:01 415.66 415.82 415.66 415.73 238.3K
14:02 415.66 415.66 415.55 415.60 159.1K
14:03 415.64 415.66 415.59 415.66 166.8K
14:04 415.70 415.70 415.57 415.57 84.2K
14:05 415.55 415.64 415.49 415.49 84.2K
14:06 415.70 415.70 415.60 415.70 157.0K
14:07 415.82 415.82 415.77 415.80 103.4K
14:08 415.80 415.80 415.67 415.67 113.6K
14:09 415.68 415.70 415.66 415.70 92.7K
14:10 415.72 415.72 415.66 415.66 149.3K
14:11 415.65 415.97 415.61 415.97 143.2K
14:12 416.08 416.23 416.00 416.23 104.5K
14:13 416.27 416.27 416.18 416.18 150.1K
14:14 416.14 416.14 416.05 416.12 102.3K
14:15 416.11 416.15 416.11 416.15 135.4K
14:16 416.21 416.23 416.19 416.20 108.9K
14:17 416.22 416.24 416.22 416.22 253.3K
14:18 416.25 416.25 416.18 416.18 113.5K
14:19 416.20 416.28 416.20 416.28 188.5K
14:20 416.20 416.30 416.15 416.15 158.9K
14:21 416.20 416.20 416.06 416.06 240.4K
14:22 416.12 416.15 415.95 415.95 157.3K
14:23 416.02 416.04 416.02 416.04 116.3K
14:24 416.14 416.14 416.09 416.13 164.4K
14:25 416.16 416.22 416.15 416.15 269.7K
14:26 416.17 416.17 416.07 416.12 231.1K
14:27 416.17 416.17 416.03 416.05 221.2K
14:28 416.09 416.13 416.07 416.07 146.1K
14:29 415.99 416.02 415.95 416.02 112.8K
14:30 416.03 416.03 415.89 415.89 130.4K
14:31 415.82 415.82 415.74 415.74 99.7K
14:32 415.70 415.70 415.60 415.63 110.6K
14:33 415.62 415.66 415.60 415.60 157.0K
14:34 415.53 415.72 415.50 415.72 241.2K
14:35 415.95 416.10 415.95 416.03 313.3K
14:36 416.07 416.07 416.00 416.00 155.8K
14:37 415.93 415.98 415.90 415.98 128.3K
14:38 415.98 415.98 415.89 415.89 202.1K
14:39 415.84 415.84 415.81 415.84 185.5K
14:40 415.70 415.70 415.25 415.25 1,917.7K
14:41 415.31 415.31 415.15 415.15 1,285.0K
14:42 414.91 415.19 414.91 415.03 1,642.2K
14:43 415.13 415.13 414.82 415.08 1,447.2K
14:44 415.16 415.21 414.85 414.85 958.1K
14:45 414.76 414.93 414.57 414.57 1,878.2K
14:46 414.50 414.80 414.34 414.80 1,245.6K
14:47 414.75 414.75 414.43 414.46 975.7K
14:48 414.29 414.52 414.29 414.31 1,203.3K
14:49 414.25 414.25 414.15 414.22 1,339.3K
14:50 414.13 414.22 414.07 414.22 1,335.1K
14:51 414.21 414.42 414.21 414.41 1,371.3K
14:52 414.51 414.95 414.51 414.95 1,265.5K
14:53 414.94 415.19 414.91 415.19 1,695.1K
14:54 415.42 415.83 415.42 415.83 1,582.5K
14:55 415.72 415.72 415.47 415.47 1,642.4K
14:56 415.43 415.48 415.42 415.42 1,274.5K
14:57 415.33 415.33 414.71 414.92 1,281.7K
14:58 414.86 414.86 414.54 414.54 1,582.2K
14:59 414.72 414.86 414.28 414.86 58,778.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据