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
08:30 420.92 420.92 420.20 420.38 225.9K
08:31 420.39 420.68 420.39 420.51 76.6K
08:32 420.40 420.51 420.32 420.32 67.9K
08:33 420.41 420.58 420.41 420.58 74.6K
08:34 420.79 420.99 420.74 420.92 85.8K
08:35 421.11 421.11 420.84 420.84 58.4K
08:36 421.00 421.00 420.67 420.67 219.9K
08:37 420.58 420.72 420.53 420.72 69.3K
08:38 420.92 420.92 420.22 420.22 179.8K
08:39 420.09 420.35 420.09 420.35 196.0K
08:40 420.38 420.38 419.98 420.08 144.3K
08:41 420.17 420.78 420.17 420.50 131.1K
08:42 420.41 420.51 420.41 420.51 66.9K
08:43 420.48 420.51 420.15 420.51 127.9K
08:44 420.46 420.67 420.46 420.67 320.0K
08:45 420.65 420.78 420.60 420.60 301.7K
08:46 420.65 421.04 420.61 421.04 184.7K
08:47 421.02 421.02 420.61 420.72 228.8K
08:48 420.73 420.73 420.53 420.53 122.9K
08:49 420.56 420.84 420.56 420.71 382.1K
08:50 420.46 420.46 420.06 420.06 406.9K
08:51 420.05 420.11 419.81 419.89 202.4K
08:52 420.19 420.33 420.19 420.33 280.2K
08:53 420.36 420.36 419.91 419.91 240.0K
08:54 419.91 419.91 419.79 419.82 422.1K
08:55 419.96 419.97 419.88 419.97 99.5K
08:56 419.98 419.99 419.70 419.70 228.6K
08:57 419.65 419.93 419.65 419.93 165.2K
08:58 420.12 420.28 420.11 420.11 101.3K
08:59 420.23 420.57 420.22 420.57 359.6K
09:00 420.51 420.51 420.09 420.09 334.0K
09:01 420.13 420.27 420.13 420.21 255.4K
09:02 420.18 420.23 420.05 420.23 453.9K
09:03 420.09 420.30 420.00 420.30 676.9K
09:04 420.24 420.35 420.24 420.35 570.8K
09:05 420.31 420.47 420.21 420.31 133.5K
09:06 420.14 420.21 420.14 420.18 179.1K
09:07 420.09 420.17 420.09 420.12 102.1K
09:08 420.13 420.20 419.95 419.95 206.0K
09:09 419.95 419.95 419.84 419.88 127.0K
09:10 419.87 419.91 419.77 419.91 544.2K
09:11 419.95 420.20 419.95 420.20 57.1K
09:12 420.24 420.24 420.10 420.10 72.4K
09:13 420.17 420.25 420.12 420.12 129.4K
09:14 420.22 420.22 420.02 420.02 88.6K
09:15 420.03 420.09 420.03 420.05 74.6K
09:16 419.88 419.88 419.75 419.82 242.3K
09:17 419.99 420.49 419.99 420.49 325.0K
09:18 420.50 420.51 420.45 420.51 114.5K
09:19 420.41 420.49 420.39 420.49 206.2K
09:20 420.51 420.51 420.36 420.43 405.9K
09:21 420.37 420.39 420.30 420.36 72.8K
09:22 420.33 420.52 420.28 420.40 267.6K
09:23 420.40 420.40 420.31 420.31 327.8K
09:24 420.36 420.36 420.30 420.32 789.8K
09:25 420.38 420.68 420.38 420.64 293.5K
09:26 420.59 420.78 420.59 420.60 320.3K
09:27 420.56 420.56 420.49 420.54 869.6K
09:28 420.47 420.66 420.47 420.55 325.2K
09:29 420.74 421.04 420.74 421.00 555.6K
09:30 421.06 421.06 420.88 420.95 291.4K
09:31 420.99 420.99 420.94 420.94 158.0K
09:32 420.99 420.99 420.87 420.90 321.3K
09:33 420.88 420.88 420.62 420.62 332.3K
09:34 420.78 420.78 420.65 420.68 447.2K
09:35 420.60 420.79 420.57 420.57 898.0K
09:36 420.54 420.56 420.50 420.50 294.8K
09:37 420.43 420.43 420.31 420.31 180.1K
09:38 420.39 420.39 420.30 420.30 217.5K
09:39 420.39 420.43 420.39 420.39 243.7K
09:40 420.33 420.44 420.33 420.43 157.2K
09:41 420.39 420.43 420.35 420.35 219.6K
09:42 420.37 420.39 420.28 420.39 175.6K
09:43 420.40 420.75 420.40 420.75 424.2K
09:44 420.77 420.91 420.77 420.79 619.0K
09:45 421.02 421.23 421.02 421.23 193.4K
09:46 421.23 421.38 421.23 421.38 224.0K
09:47 421.51 421.56 421.36 421.56 245.6K
09:48 421.53 421.54 421.44 421.44 227.7K
09:49 421.55 421.77 421.55 421.77 197.2K
09:50 421.76 421.82 421.71 421.75 228.8K
09:51 421.63 421.63 421.52 421.52 212.4K
09:52 421.39 421.44 421.39 421.43 529.0K
09:53 421.58 421.76 421.58 421.76 548.5K
09:54 421.67 421.82 421.67 421.82 304.3K
09:55 421.83 421.98 421.83 421.96 142.8K
09:56 421.99 422.08 421.95 422.08 233.4K
09:57 422.12 422.26 422.12 422.26 212.9K
09:58 422.20 422.52 422.20 422.52 320.2K
09:59 422.62 422.73 422.50 422.50 174.2K
10:00 422.64 423.16 422.64 423.16 424.0K
10:01 423.05 423.06 422.98 422.98 307.6K
10:02 423.01 423.13 423.01 423.07 242.8K
10:03 423.04 423.04 422.95 422.98 224.0K
10:04 422.74 422.74 422.54 422.54 148.6K
10:05 422.48 422.48 422.38 422.38 229.3K
10:06 422.19 422.29 422.19 422.24 215.9K
10:07 422.17 422.37 422.17 422.32 239.8K
10:08 422.37 422.37 422.13 422.13 194.1K
10:09 422.23 422.43 422.23 422.42 230.5K
10:10 422.34 422.34 422.24 422.24 1,399.6K
10:11 422.28 422.28 422.24 422.24 465.2K
10:12 422.27 422.27 421.69 421.69 402.5K
10:13 421.77 421.92 421.70 421.92 484.1K
10:14 421.86 421.87 421.81 421.87 320.4K
10:15 421.83 421.92 421.83 421.92 227.9K
10:16 421.90 421.95 421.90 421.92 245.2K
10:17 421.85 421.87 421.57 421.74 339.6K
10:18 421.86 421.96 421.86 421.96 297.2K
10:19 422.05 422.33 422.05 422.33 295.9K
10:20 422.44 422.44 422.04 422.04 424.3K
10:21 422.06 422.09 422.05 422.09 181.2K
10:22 422.05 422.11 422.05 422.09 160.6K
10:23 422.17 422.30 422.17 422.30 369.5K
10:24 422.37 422.43 422.37 422.37 485.9K
10:25 422.48 422.51 422.42 422.42 1,221.3K
10:26 422.60 422.63 422.58 422.63 369.7K
10:27 422.67 422.67 422.60 422.62 307.1K
10:28 422.35 422.52 422.29 422.46 533.2K
10:29 422.43 422.43 422.26 422.26 265.7K
10:30 422.28 422.29 422.19 422.19 472.4K
10:31 422.31 422.44 422.31 422.43 255.2K
10:32 422.40 422.45 422.40 422.41 172.6K
10:33 422.35 422.41 422.33 422.37 282.7K
10:34 422.31 422.39 422.31 422.39 292.6K
10:35 422.41 422.55 422.41 422.55 767.3K
10:36 422.52 422.59 422.52 422.54 388.4K
10:37 422.64 422.71 422.64 422.71 560.8K
10:38 422.75 422.75 422.60 422.69 390.3K
10:39 422.65 422.67 422.63 422.67 519.7K
10:40 422.65 422.65 422.55 422.63 188.6K
10:41 422.55 422.55 422.35 422.42 322.6K
10:42 422.39 422.39 422.25 422.34 341.1K
10:43 422.34 422.43 422.30 422.34 378.7K
10:44 422.41 422.41 422.39 422.39 338.9K
10:45 422.33 422.59 422.33 422.59 334.9K
10:46 422.59 422.80 422.56 422.80 374.7K
10:47 422.85 422.87 422.83 422.85 220.4K
10:48 422.83 423.03 422.78 423.03 402.2K
10:49 423.13 423.14 423.11 423.11 249.2K
10:50 423.05 423.06 423.01 423.01 434.2K
10:51 423.07 423.13 423.07 423.08 258.5K
10:52 422.99 422.99 422.88 422.88 283.2K
10:53 422.90 422.96 422.86 422.93 417.1K
10:54 422.84 423.03 422.81 423.03 233.5K
10:55 423.08 423.11 423.08 423.11 682.2K
10:56 423.14 423.18 423.11 423.18 449.7K
10:57 423.17 423.22 423.17 423.20 308.8K
10:58 423.18 423.26 423.18 423.26 329.3K
10:59 423.28 423.28 423.16 423.22 384.2K
11:00 423.36 423.36 423.11 423.21 249.6K
11:01 423.23 423.27 423.23 423.24 284.2K
11:02 423.24 423.31 423.24 423.30 788.9K
11:03 423.40 423.49 423.40 423.48 279.2K
11:04 423.53 423.53 423.47 423.47 423.5K
11:05 423.47 423.47 423.31 423.43 231.9K
11:06 423.38 423.40 423.38 423.40 392.4K
11:07 423.34 423.39 423.28 423.34 269.7K
11:08 423.35 423.56 423.35 423.56 265.2K
11:09 423.58 423.58 423.47 423.50 284.1K
11:10 423.42 423.44 423.39 423.39 396.9K
11:11 423.39 423.59 423.39 423.59 269.2K
11:12 423.60 423.60 423.55 423.55 312.5K
11:13 423.47 423.56 423.47 423.56 292.4K
11:14 423.59 423.59 423.45 423.47 237.4K
11:15 423.64 423.64 423.59 423.59 308.4K
11:16 423.63 423.85 423.63 423.83 559.1K
11:17 423.77 423.89 423.77 423.84 452.9K
11:18 423.85 423.85 423.58 423.67 436.7K
11:19 423.79 423.79 423.60 423.66 277.5K
11:20 423.62 423.69 423.62 423.63 440.6K
11:21 423.64 423.76 423.64 423.75 382.2K
11:22 423.91 423.93 423.87 423.90 203.8K
11:23 423.94 423.97 423.81 423.97 305.8K
11:24 424.01 424.01 423.91 423.91 256.9K
11:25 423.82 423.83 423.66 423.78 368.0K
11:26 423.83 423.83 423.80 423.83 416.4K
11:27 423.88 424.18 423.88 424.18 373.3K
11:28 424.19 424.19 423.92 423.92 252.8K
11:29 423.86 423.91 423.86 423.87 305.2K
11:30 423.77 423.90 423.77 423.81 188.0K
11:31 423.84 423.84 423.68 423.68 271.1K
11:32 423.70 423.75 423.63 423.63 145.4K
11:33 423.58 423.83 423.58 423.83 181.9K
11:34 423.85 423.86 423.75 423.86 270.4K
11:35 423.97 423.99 423.92 423.92 278.3K
11:36 423.95 423.95 423.84 423.84 259.4K
11:37 423.92 423.92 423.76 423.76 293.8K
11:38 423.82 423.82 423.69 423.69 536.3K
11:39 423.69 423.69 423.55 423.59 337.5K
11:40 423.73 423.78 423.72 423.78 235.0K
11:41 423.79 423.89 423.73 423.89 253.5K
11:42 423.86 423.86 423.75 423.79 330.8K
11:43 423.87 423.90 423.76 423.90 220.8K
11:44 423.91 423.92 423.88 423.88 213.1K
11:45 423.90 423.90 423.85 423.85 343.0K
11:46 423.82 423.98 423.82 423.98 172.2K
11:47 423.96 424.03 423.95 424.03 343.9K
11:48 424.03 424.14 424.03 424.14 289.3K
11:49 424.16 424.22 424.03 424.06 268.0K
11:50 424.14 424.20 424.14 424.17 388.9K
11:51 424.29 424.33 424.29 424.30 229.0K
11:52 424.33 424.40 424.31 424.32 283.9K
11:53 424.37 424.47 424.37 424.47 328.3K
11:54 424.56 424.63 424.56 424.63 266.3K
11:55 424.58 424.62 424.50 424.50 182.5K
11:56 424.60 424.73 424.60 424.63 162.5K
11:57 424.62 424.70 424.62 424.66 280.9K
11:58 424.66 424.66 424.39 424.55 391.6K
11:59 424.52 424.52 424.44 424.44 212.7K
12:00 424.51 424.54 424.40 424.40 218.7K
12:01 424.36 424.38 424.24 424.25 303.6K
12:02 424.22 424.22 424.11 424.12 155.3K
12:03 424.11 424.11 424.01 424.08 382.8K
12:04 424.10 424.25 424.10 424.25 435.4K
12:05 424.27 424.36 424.27 424.34 257.4K
12:06 424.34 424.34 424.29 424.31 155.7K
12:07 424.25 424.37 424.25 424.36 307.4K
12:08 424.37 424.39 424.26 424.39 250.9K
12:09 424.37 424.38 424.35 424.38 178.2K
12:10 424.26 424.26 424.13 424.15 268.7K
12:11 424.11 424.11 424.00 424.08 415.6K
12:12 424.00 424.00 423.91 423.91 312.6K
12:13 423.84 424.01 423.84 423.98 156.7K
12:14 423.97 424.01 423.97 423.97 218.3K
12:15 423.94 424.11 423.94 424.11 252.0K
12:16 424.01 424.05 423.93 424.05 166.2K
12:17 424.06 424.26 424.06 424.26 526.9K
12:18 424.40 424.70 424.40 424.70 202.2K
12:19 424.83 424.89 424.81 424.81 230.1K
12:20 424.77 424.77 424.59 424.59 266.3K
12:21 424.58 424.58 424.37 424.45 306.6K
12:22 424.47 424.56 424.47 424.48 189.5K
12:23 424.52 424.61 424.52 424.61 317.5K
12:24 424.61 424.77 424.61 424.77 249.4K
12:25 424.69 424.71 424.66 424.71 230.4K
12:26 424.70 424.71 424.63 424.63 283.6K
12:27 424.64 424.73 424.64 424.73 184.7K
12:28 424.82 424.83 424.77 424.83 329.0K
12:29 424.79 424.83 424.74 424.83 324.6K
12:30 424.87 424.93 424.74 424.74 297.4K
12:31 424.68 424.82 424.67 424.82 236.9K
12:32 424.77 424.80 424.65 424.67 194.5K
12:33 424.76 424.80 424.76 424.80 198.5K
12:34 424.80 424.88 424.80 424.88 199.2K
12:35 424.88 424.88 424.82 424.85 202.4K
12:36 424.89 424.96 424.89 424.95 313.2K
12:37 424.95 424.96 424.86 424.88 208.4K
12:38 424.95 425.01 424.95 424.96 343.9K
12:39 425.03 425.08 425.01 425.01 261.0K
12:40 425.05 425.12 425.04 425.06 384.7K
12:41 425.05 425.05 424.92 425.00 205.8K
12:42 425.04 425.06 425.03 425.03 290.7K
12:43 425.06 425.14 425.06 425.14 150.8K
12:44 425.15 425.15 424.93 425.01 363.6K
12:45 425.00 425.00 424.92 424.92 182.7K
12:46 424.83 424.83 424.67 424.71 246.2K
12:47 424.67 424.68 424.63 424.66 216.9K
12:48 424.60 424.61 424.58 424.58 247.4K
12:49 424.59 424.59 424.48 424.49 276.5K
12:50 424.53 424.53 424.43 424.43 289.0K
12:51 424.49 424.50 424.47 424.47 260.9K
12:52 424.43 424.43 424.35 424.35 273.4K
12:53 424.35 424.37 424.31 424.32 264.1K
12:54 424.39 424.48 424.37 424.44 302.4K
12:55 424.38 424.42 424.38 424.42 236.7K
12:56 424.44 424.52 424.44 424.52 240.6K
12:57 424.54 424.54 424.39 424.39 318.3K
12:58 424.36 424.39 424.30 424.30 333.7K
12:59 424.34 424.36 424.25 424.35 207.0K
13:00 424.36 424.41 424.25 424.25 245.5K
13:01 424.29 424.29 424.16 424.16 221.3K
13:02 424.28 424.39 424.28 424.34 321.2K
13:03 424.25 424.44 424.25 424.44 350.6K
13:04 424.42 424.43 424.40 424.43 468.6K
13:05 424.22 424.22 423.97 423.97 348.1K
13:06 423.88 424.11 423.88 423.92 444.6K
13:07 423.84 424.06 423.84 424.06 431.1K
13:08 424.02 424.05 423.93 423.93 1,284.3K
13:09 423.84 424.01 423.84 423.96 371.7K
13:10 423.93 423.97 423.83 423.83 511.3K
13:11 423.84 423.84 423.57 423.76 301.5K
13:12 423.67 423.74 423.59 423.74 600.3K
13:13 423.71 423.73 423.65 423.65 359.7K
13:14 423.49 423.68 423.49 423.68 465.6K
13:15 423.84 423.84 423.64 423.64 279.7K
13:16 423.59 423.73 423.59 423.71 369.9K
13:17 423.72 423.72 423.63 423.63 281.0K
13:18 423.59 423.59 423.53 423.58 378.2K
13:19 423.58 423.58 423.47 423.53 1,232.1K
13:20 423.65 423.79 423.65 423.79 673.3K
13:21 423.79 423.89 423.79 423.85 281.1K
13:22 423.94 423.94 423.83 423.83 282.2K
13:23 423.97 424.15 423.97 424.04 604.5K
13:24 424.10 424.10 424.03 424.03 266.8K
13:25 424.02 424.12 424.01 424.12 370.8K
13:26 424.13 424.15 424.08 424.08 368.4K
13:27 424.14 424.19 424.10 424.10 421.3K
13:28 424.04 424.14 424.04 424.10 392.4K
13:29 424.02 424.08 423.96 424.08 548.6K
13:30 424.13 424.19 424.04 424.04 287.1K
13:31 424.05 424.05 424.01 424.04 502.5K
13:32 424.01 424.06 424.00 424.02 316.9K
13:33 424.00 424.12 424.00 424.09 465.1K
13:34 424.15 424.15 424.05 424.05 280.2K
13:35 424.10 424.10 423.95 423.95 264.8K
13:36 423.92 423.96 423.86 423.86 511.2K
13:37 423.89 423.89 423.81 423.82 458.0K
13:38 423.81 423.84 423.76 423.84 311.5K
13:39 423.76 423.90 423.68 423.89 321.9K
13:40 423.85 423.85 423.79 423.83 510.6K
13:41 423.86 423.86 423.77 423.79 350.7K
13:42 423.90 423.90 423.79 423.79 365.0K
13:43 423.74 423.79 423.66 423.79 456.9K
13:44 423.73 423.74 423.70 423.70 281.9K
13:45 423.61 423.61 423.48 423.48 440.6K
13:46 423.47 423.55 423.47 423.55 606.4K
13:47 423.63 423.72 423.63 423.63 802.2K
13:48 423.67 423.75 423.65 423.75 307.4K
13:49 423.92 423.94 423.82 423.94 339.0K
13:50 423.94 423.94 423.73 423.73 465.0K
13:51 423.82 423.82 423.66 423.66 495.4K
13:52 423.67 423.70 423.61 423.70 288.6K
13:53 423.75 423.75 423.63 423.63 614.7K
13:54 423.73 423.83 423.72 423.74 680.9K
13:55 423.92 423.94 423.87 423.89 506.3K
13:56 423.94 423.95 423.89 423.89 320.9K
13:57 423.95 424.07 423.95 423.95 706.4K
13:58 423.67 423.77 423.67 423.77 650.6K
13:59 423.88 423.88 423.80 423.84 392.5K
14:00 423.88 423.91 423.78 423.78 390.9K
14:01 423.99 424.03 423.94 423.99 451.1K
14:02 423.89 423.89 423.78 423.83 354.9K
14:03 423.78 424.04 423.74 424.04 570.3K
14:04 424.08 424.10 423.94 423.94 325.0K
14:05 423.93 423.93 423.82 423.82 569.2K
14:06 423.82 423.82 423.73 423.77 255.5K
14:07 423.70 423.70 423.57 423.57 394.6K
14:08 423.66 423.68 423.65 423.68 788.9K
14:09 423.74 423.74 423.60 423.61 313.5K
14:10 423.66 423.69 423.45 423.45 479.6K
14:11 423.33 423.54 423.33 423.54 399.1K
14:12 423.69 423.69 423.64 423.64 339.3K
14:13 423.63 423.63 423.47 423.57 396.5K
14:14 423.61 423.61 423.40 423.40 444.5K
14:15 423.43 423.43 423.31 423.38 275.1K
14:16 423.40 423.48 423.40 423.47 407.0K
14:17 423.43 423.43 423.36 423.40 313.7K
14:18 423.38 423.39 423.33 423.33 319.6K
14:19 423.35 423.36 423.33 423.33 1,219.6K
14:20 423.28 423.45 423.28 423.45 501.8K
14:21 423.51 423.70 423.51 423.57 308.3K
14:22 423.54 423.54 423.42 423.51 369.8K
14:23 423.53 423.89 423.53 423.89 510.0K
14:24 423.93 423.93 423.67 423.67 329.0K
14:25 423.73 423.79 423.71 423.79 357.2K
14:26 423.82 423.82 423.63 423.63 512.3K
14:27 423.72 423.72 423.60 423.67 383.8K
14:28 423.70 423.70 423.58 423.60 426.9K
14:29 423.53 423.58 423.53 423.57 624.0K
14:30 423.62 423.66 423.62 423.66 347.3K
14:31 423.61 423.61 423.46 423.46 317.7K
14:32 423.44 423.52 423.35 423.43 360.4K
14:33 423.53 423.53 423.39 423.39 407.9K
14:34 423.47 423.47 423.32 423.32 433.5K
14:35 423.37 423.43 423.33 423.33 443.3K
14:36 423.36 423.39 423.21 423.21 476.5K
14:37 423.10 423.15 422.96 422.96 682.8K
14:38 423.06 423.06 422.94 422.94 598.4K
14:39 422.88 423.13 422.88 423.13 793.2K
14:40 423.02 423.28 423.02 423.23 1,162.3K
14:41 423.35 423.54 423.35 423.40 1,644.6K
14:42 423.18 423.33 423.18 423.33 1,375.5K
14:43 423.36 423.36 423.24 423.28 1,248.2K
14:44 423.23 423.29 423.15 423.16 1,954.0K
14:45 423.16 423.16 423.07 423.10 1,441.9K
14:46 423.14 423.20 423.14 423.20 1,424.4K
14:47 423.14 423.23 423.14 423.21 1,519.4K
14:48 423.21 423.21 423.14 423.14 1,212.3K
14:49 423.07 423.24 423.07 423.24 1,222.6K
14:50 423.29 423.32 423.26 423.32 1,646.6K
14:51 423.29 423.35 423.25 423.25 1,285.8K
14:52 423.20 423.27 423.20 423.27 2,071.1K
14:53 423.28 423.28 423.23 423.23 1,049.9K
14:54 423.19 423.21 423.17 423.17 1,259.6K
14:55 423.15 423.19 423.13 423.19 1,366.6K
14:56 423.18 423.36 423.18 423.29 2,208.0K
14:57 423.29 423.30 423.23 423.30 1,519.0K
14:58 423.24 423.35 423.23 423.23 2,405.6K
14:59 423.57 423.57 423.44 423.56 85,944.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据