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
08:30 423.29 423.86 423.29 423.85 404.7K
08:31 423.78 423.78 423.56 423.61 34.2K
08:32 423.17 423.18 422.98 423.18 65.9K
08:33 423.36 424.14 423.34 424.14 160.7K
08:34 424.16 424.16 423.94 424.03 53.4K
08:35 423.57 423.95 423.57 423.87 104.7K
08:36 423.95 423.95 423.04 423.04 163.1K
08:37 422.53 423.01 422.53 423.01 203.0K
08:38 423.23 423.57 423.23 423.57 112.0K
08:39 423.56 423.75 423.56 423.75 138.6K
08:40 423.43 423.85 423.43 423.83 51.4K
08:41 423.88 423.88 423.21 423.35 96.0K
08:42 423.53 423.60 423.50 423.50 114.7K
08:43 423.42 423.63 423.42 423.63 55.8K
08:44 423.64 424.02 423.51 424.02 100.5K
08:45 424.07 424.18 423.90 424.18 103.0K
08:46 424.24 424.24 423.31 423.31 257.7K
08:47 422.89 423.42 422.89 423.42 42.5K
08:48 423.34 423.64 423.34 423.52 63.9K
08:49 423.64 423.80 423.64 423.64 23.3K
08:50 423.71 423.89 423.70 423.89 30.0K
08:51 423.87 423.87 423.71 423.71 102.5K
08:52 424.04 424.04 423.97 424.02 142.1K
08:53 424.09 424.26 424.01 424.18 126.0K
08:54 424.25 424.25 424.16 424.24 105.4K
08:55 424.31 424.65 424.31 424.65 250.5K
08:56 424.82 424.91 424.82 424.91 204.3K
08:57 424.90 424.95 424.90 424.90 102.2K
08:58 424.97 425.15 424.95 425.15 154.3K
08:59 425.09 425.53 425.09 425.53 177.5K
09:00 425.56 425.67 425.56 425.57 107.8K
09:01 424.75 425.35 424.75 425.30 175.3K
09:02 425.37 425.48 425.35 425.35 66.3K
09:03 425.27 425.32 425.14 425.32 79.7K
09:04 425.09 425.23 424.97 424.97 218.8K
09:05 424.82 424.82 424.72 424.82 72.9K
09:06 425.21 425.21 425.03 425.04 83.8K
09:07 425.03 425.05 425.00 425.03 235.7K
09:08 424.96 425.04 424.95 424.95 105.3K
09:09 425.12 425.13 424.67 424.67 204.4K
09:10 424.63 424.63 424.35 424.35 103.0K
09:11 424.44 424.50 424.29 424.50 95.9K
09:12 424.62 424.67 424.62 424.65 124.1K
09:13 424.70 424.80 424.70 424.80 277.9K
09:14 424.80 424.80 424.70 424.73 44.8K
09:15 424.74 424.74 424.55 424.58 118.2K
09:16 424.66 424.72 424.57 424.70 236.5K
09:17 424.40 424.40 424.25 424.30 113.4K
09:18 424.25 424.44 424.25 424.44 51.4K
09:19 424.42 424.46 424.30 424.30 148.0K
09:20 424.34 424.45 424.34 424.45 175.8K
09:21 424.42 424.47 424.42 424.47 88.3K
09:22 424.40 424.48 424.39 424.44 161.5K
09:23 424.46 424.46 424.04 424.12 193.1K
09:24 423.94 423.95 423.83 423.95 198.2K
09:25 423.96 424.05 423.93 424.05 114.9K
09:26 424.01 424.12 424.00 424.12 154.9K
09:27 424.10 424.18 424.10 424.18 152.0K
09:28 424.18 424.26 424.18 424.26 131.0K
09:29 424.29 424.32 424.22 424.26 83.3K
09:30 424.08 424.08 423.73 423.73 231.2K
09:31 423.64 423.64 423.27 423.27 259.8K
09:32 423.35 423.41 423.10 423.10 175.0K
09:33 423.03 423.11 422.86 422.86 305.4K
09:34 422.72 422.81 422.63 422.81 188.5K
09:35 422.89 423.19 422.89 423.19 126.9K
09:36 423.30 423.34 423.30 423.31 110.6K
09:37 423.38 423.59 423.38 423.59 243.5K
09:38 423.84 423.88 423.84 423.87 225.8K
09:39 423.92 423.99 423.92 423.97 158.2K
09:40 424.05 424.15 424.05 424.15 170.1K
09:41 424.15 424.23 424.15 424.23 117.7K
09:42 424.20 424.23 424.19 424.19 119.0K
09:43 424.22 424.29 424.22 424.29 75.7K
09:44 424.31 424.58 424.31 424.58 146.1K
09:45 424.58 424.73 424.58 424.73 147.5K
09:46 424.79 424.87 424.79 424.86 84.9K
09:47 424.95 425.04 424.94 424.94 393.4K
09:48 424.92 425.21 424.92 425.14 138.1K
09:49 425.05 425.24 425.05 425.24 114.8K
09:50 425.31 425.31 424.99 424.99 184.2K
09:51 425.01 425.11 425.01 425.01 97.0K
09:52 425.02 425.08 425.01 425.08 155.1K
09:53 425.30 425.37 425.15 425.37 104.8K
09:54 425.40 425.58 425.40 425.58 99.7K
09:55 425.64 425.64 425.51 425.52 110.2K
09:56 425.62 425.62 425.49 425.49 178.4K
09:57 425.61 425.65 425.51 425.65 150.9K
09:58 425.68 425.83 425.68 425.83 352.8K
09:59 425.74 425.83 425.74 425.78 196.2K
10:00 425.82 425.85 425.69 425.76 443.2K
10:01 425.66 425.76 425.66 425.73 241.3K
10:02 425.80 425.91 425.79 425.91 95.1K
10:03 425.92 425.92 425.82 425.84 191.5K
10:04 425.81 425.86 425.78 425.86 231.3K
10:05 425.89 425.89 425.38 425.38 358.7K
10:06 425.37 425.55 425.37 425.55 476.6K
10:07 425.55 425.70 425.55 425.70 513.2K
10:08 425.69 425.74 425.69 425.72 93.3K
10:09 425.74 425.76 425.70 425.76 108.1K
10:10 425.81 425.95 425.81 425.95 258.1K
10:11 425.98 426.28 425.98 426.28 420.8K
10:12 426.28 426.43 426.28 426.42 307.4K
10:13 426.48 426.65 426.48 426.65 199.6K
10:14 426.62 426.71 426.62 426.71 209.5K
10:15 426.66 426.66 426.61 426.66 139.7K
10:16 426.62 426.62 426.54 426.54 154.6K
10:17 426.54 426.70 426.54 426.70 187.8K
10:18 426.75 426.89 426.75 426.89 127.0K
10:19 426.93 426.97 426.93 426.94 176.7K
10:20 426.97 426.97 426.86 426.87 173.7K
10:21 426.83 426.88 426.79 426.79 398.1K
10:22 426.78 426.80 426.78 426.80 213.3K
10:23 426.79 426.80 426.71 426.71 485.1K
10:24 426.76 426.82 426.76 426.82 229.4K
10:25 426.75 426.75 426.48 426.48 182.8K
10:26 426.52 426.52 426.22 426.22 393.9K
10:27 426.26 426.26 426.14 426.14 174.5K
10:28 426.15 426.24 426.15 426.24 371.4K
10:29 426.24 426.28 426.15 426.15 219.3K
10:30 426.23 426.30 426.23 426.29 382.6K
10:31 426.34 426.41 426.31 426.41 166.1K
10:32 426.39 426.62 426.39 426.62 127.2K
10:33 426.59 426.59 426.37 426.40 332.2K
10:34 426.43 426.43 426.39 426.39 160.3K
10:35 426.41 426.41 426.26 426.26 1,029.2K
10:36 426.29 426.29 426.18 426.18 226.3K
10:37 426.20 426.21 426.16 426.16 239.4K
10:38 426.21 426.34 426.21 426.29 342.6K
10:39 426.34 426.37 426.33 426.35 540.4K
10:40 426.40 426.50 426.40 426.50 134.2K
10:41 426.56 426.77 426.56 426.73 262.8K
10:42 426.72 426.80 426.71 426.80 168.9K
10:43 426.89 426.99 426.88 426.88 103.4K
10:44 426.96 426.96 426.88 426.88 433.4K
10:45 426.83 426.83 426.65 426.65 200.7K
10:46 426.65 426.65 426.57 426.57 339.9K
10:47 426.53 426.70 426.53 426.66 261.7K
10:48 426.65 426.73 426.65 426.69 319.2K
10:49 426.70 426.90 426.70 426.79 224.6K
10:50 426.89 426.89 426.77 426.77 218.7K
10:51 426.88 427.00 426.88 427.00 582.1K
10:52 426.96 426.99 426.94 426.94 521.2K
10:53 427.00 427.08 427.00 427.01 181.3K
10:54 427.01 427.01 426.93 426.93 191.3K
10:55 426.91 427.03 426.91 427.03 493.0K
10:56 427.02 427.08 427.02 427.08 473.7K
10:57 427.09 427.09 426.84 426.84 234.2K
10:58 426.82 426.82 426.67 426.70 580.2K
10:59 426.72 426.72 426.65 426.68 284.1K
11:00 426.71 426.73 426.67 426.73 182.0K
11:01 426.80 426.86 426.80 426.85 177.6K
11:02 426.67 426.86 426.67 426.86 298.2K
11:03 426.73 427.03 426.73 427.02 175.9K
11:04 427.03 427.03 426.86 426.86 217.2K
11:05 426.82 426.89 426.77 426.89 170.0K
11:06 426.87 426.91 426.87 426.87 241.5K
11:07 426.85 426.92 426.85 426.92 188.9K
11:08 427.00 427.00 426.85 426.85 390.3K
11:09 426.78 426.78 426.53 426.53 298.1K
11:10 426.37 426.37 426.20 426.20 273.2K
11:11 426.17 426.30 426.17 426.27 389.7K
11:12 426.23 426.23 426.12 426.12 332.4K
11:13 426.14 426.30 426.14 426.30 152.9K
11:14 426.39 426.39 426.32 426.32 291.3K
11:15 426.32 426.32 426.21 426.26 138.3K
11:16 426.45 426.50 426.45 426.50 287.7K
11:17 426.51 426.67 426.51 426.67 387.4K
11:18 426.68 426.75 426.67 426.75 859.8K
11:19 426.74 426.79 426.62 426.62 192.1K
11:20 426.59 426.74 426.59 426.74 173.3K
11:21 426.73 426.73 426.68 426.69 1,749.4K
11:22 426.72 426.73 426.71 426.71 187.4K
11:23 426.69 426.69 426.57 426.57 317.9K
11:24 426.53 426.55 426.50 426.51 415.8K
11:25 426.53 426.54 426.52 426.53 327.8K
11:26 426.59 426.61 426.52 426.53 338.4K
11:27 426.52 426.60 426.52 426.58 299.7K
11:28 426.63 426.64 426.56 426.64 494.7K
11:29 426.66 426.66 426.57 426.58 146.4K
11:30 426.43 426.71 426.43 426.71 276.4K
11:31 426.71 426.71 426.56 426.59 746.2K
11:32 426.60 426.62 426.60 426.61 207.2K
11:33 426.61 426.66 426.59 426.59 232.0K
11:34 426.60 426.60 426.55 426.55 507.5K
11:35 426.56 426.67 426.56 426.67 659.1K
11:36 426.74 426.74 426.67 426.72 266.3K
11:37 426.73 426.83 426.73 426.78 196.8K
11:38 426.85 426.85 426.69 426.75 359.3K
11:39 426.78 426.81 426.76 426.80 256.6K
11:40 426.76 426.79 426.74 426.74 293.8K
11:41 426.69 426.74 426.69 426.73 264.0K
11:42 426.73 426.81 426.73 426.74 112.8K
11:43 426.70 426.73 426.70 426.72 292.5K
11:44 426.64 426.66 426.62 426.66 3,393.1K
11:45 426.63 426.63 426.61 426.61 355.1K
11:46 426.67 426.67 426.62 426.62 418.7K
11:47 426.56 426.56 426.40 426.40 259.8K
11:48 426.37 426.55 426.36 426.55 303.6K
11:49 426.56 426.61 426.56 426.61 263.6K
11:50 426.60 426.63 426.60 426.63 314.0K
11:51 426.65 426.73 426.65 426.73 355.0K
11:52 426.77 426.80 426.77 426.80 154.8K
11:53 426.81 426.88 426.81 426.86 291.2K
11:54 426.82 426.92 426.80 426.92 177.4K
11:55 426.90 426.98 426.78 426.81 610.2K
11:56 426.85 426.85 426.76 426.85 297.4K
11:57 426.91 427.03 426.91 426.99 305.9K
11:58 427.00 427.01 426.93 426.96 169.5K
11:59 426.93 426.99 426.76 426.76 271.9K
12:00 426.76 426.80 426.73 426.73 199.9K
12:01 426.66 426.76 426.64 426.76 159.4K
12:02 426.76 426.76 426.66 426.75 215.1K
12:03 426.74 426.84 426.74 426.84 1,046.8K
12:04 426.84 426.97 426.84 426.97 379.5K
12:05 426.96 427.00 426.93 426.97 263.2K
12:06 427.06 427.18 427.06 427.16 351.3K
12:07 427.15 427.23 427.03 427.03 303.5K
12:08 427.04 427.07 427.04 427.06 404.8K
12:09 427.07 427.07 426.99 426.99 160.8K
12:10 427.01 427.01 426.87 426.98 282.7K
12:11 427.06 427.06 426.93 426.97 181.0K
12:12 426.91 426.91 426.88 426.88 174.3K
12:13 426.85 426.91 426.85 426.87 728.3K
12:14 426.92 426.99 426.92 426.99 213.6K
12:15 426.83 426.83 426.80 426.83 3,109.4K
12:16 426.80 426.87 426.78 426.87 4,938.6K
12:17 426.86 426.91 426.77 426.79 777.7K
12:18 426.80 426.80 426.73 426.73 5,081.4K
12:19 426.73 426.73 426.69 426.69 966.3K
12:20 426.67 426.86 426.64 426.86 898.5K
12:21 426.88 426.88 426.83 426.83 1,354.2K
12:22 426.73 426.83 426.73 426.83 769.9K
12:23 426.83 426.96 426.83 426.96 353.2K
12:24 427.05 427.08 427.05 427.06 528.3K
12:25 427.14 427.14 427.04 427.04 853.5K
12:26 427.02 427.05 426.99 427.05 217.0K
12:27 427.06 427.07 427.03 427.03 337.1K
12:28 426.96 427.01 426.96 426.97 438.6K
12:29 427.05 427.11 426.99 427.08 235.3K
12:30 427.11 427.16 427.05 427.05 370.5K
12:31 427.02 427.02 427.01 427.02 407.5K
12:32 427.03 427.03 426.99 427.03 385.5K
12:33 427.01 427.01 426.96 426.99 301.4K
12:34 427.02 427.08 427.01 427.08 537.2K
12:35 427.06 427.23 427.06 427.18 222.7K
12:36 427.18 427.29 427.18 427.29 246.6K
12:37 427.37 427.37 427.33 427.33 212.0K
12:38 427.32 427.32 427.23 427.25 171.9K
12:39 427.27 427.28 427.23 427.28 468.2K
12:40 427.31 427.31 427.22 427.22 224.6K
12:41 427.17 427.27 427.17 427.26 422.8K
12:42 427.21 427.25 427.21 427.25 233.2K
12:43 427.15 427.15 427.10 427.11 293.6K
12:44 426.94 427.10 426.94 427.10 197.2K
12:45 427.14 427.20 427.13 427.19 185.4K
12:46 427.25 427.25 427.18 427.18 519.9K
12:47 427.17 427.21 427.17 427.21 361.0K
12:48 427.26 427.26 427.19 427.23 221.9K
12:49 427.35 427.46 427.35 427.38 215.5K
12:50 427.30 427.38 427.30 427.37 254.5K
12:51 427.39 427.45 427.37 427.37 217.2K
12:52 427.35 427.40 427.33 427.33 174.1K
12:53 427.30 427.30 427.22 427.25 239.6K
12:54 427.36 427.36 427.27 427.27 145.9K
12:55 427.26 427.26 427.21 427.23 231.2K
12:56 427.31 427.33 427.31 427.32 171.0K
12:57 427.27 427.35 427.25 427.34 196.4K
12:58 427.40 427.40 427.29 427.32 300.8K
12:59 427.30 427.32 427.27 427.27 162.6K
13:00 427.17 427.27 427.15 427.27 255.3K
13:01 427.28 427.36 427.27 427.30 241.5K
13:02 427.23 427.23 427.02 427.04 456.0K
13:03 427.07 427.10 427.05 427.05 105.5K
13:04 427.05 427.05 426.97 427.03 176.2K
13:05 427.08 427.17 427.08 427.16 294.1K
13:06 427.09 427.21 427.09 427.21 214.0K
13:07 427.19 427.38 427.19 427.38 214.8K
13:08 427.45 427.45 427.39 427.39 398.3K
13:09 427.49 427.57 427.49 427.57 267.4K
13:10 427.64 427.69 427.62 427.69 504.9K
13:11 427.63 427.63 427.57 427.57 435.9K
13:12 427.58 427.58 427.55 427.58 163.4K
13:13 427.57 427.57 427.49 427.49 197.2K
13:14 427.60 427.64 427.60 427.64 248.3K
13:15 427.56 427.69 427.56 427.69 181.4K
13:16 427.61 427.64 427.61 427.64 360.2K
13:17 427.65 427.66 427.63 427.64 156.0K
13:18 427.67 427.71 427.62 427.71 250.8K
13:19 427.64 427.68 427.60 427.60 427.7K
13:20 427.53 427.53 427.43 427.43 386.6K
13:21 427.46 427.47 427.41 427.47 264.5K
13:22 427.49 427.49 427.47 427.48 250.7K
13:23 427.53 427.53 427.46 427.46 211.7K
13:24 427.48 427.48 427.47 427.47 243.2K
13:25 427.45 427.53 427.45 427.48 273.9K
13:26 427.38 427.53 427.38 427.53 458.8K
13:27 427.56 427.56 427.50 427.50 235.0K
13:28 427.50 427.51 427.45 427.45 374.1K
13:29 427.59 427.59 427.53 427.58 224.8K
13:30 427.57 427.57 427.51 427.54 451.7K
13:31 427.47 427.50 427.47 427.50 259.2K
13:32 427.49 427.50 427.49 427.49 364.8K
13:33 427.54 427.62 427.54 427.62 502.0K
13:34 427.58 427.58 427.47 427.47 347.5K
13:35 427.54 427.54 427.48 427.50 144.7K
13:36 427.48 427.48 427.48 427.48 297.3K
13:37 427.51 427.55 427.51 427.51 652.5K
13:38 427.46 427.65 427.46 427.63 455.1K
13:39 427.60 427.60 427.35 427.35 252.9K
13:40 427.41 427.41 427.34 427.34 423.6K
13:41 427.32 427.41 427.32 427.39 304.7K
13:42 427.40 427.58 427.40 427.58 303.2K
13:43 427.49 427.49 427.27 427.27 779.2K
13:44 427.21 427.21 427.14 427.14 294.6K
13:45 427.09 427.09 427.01 427.09 312.1K
13:46 427.13 427.23 427.08 427.23 416.8K
13:47 427.24 427.24 427.20 427.22 182.5K
13:48 427.16 427.34 427.16 427.33 208.9K
13:49 427.29 427.29 427.11 427.20 280.1K
13:50 427.15 427.15 427.07 427.07 408.3K
13:51 427.06 427.06 427.04 427.06 218.4K
13:52 427.09 427.09 426.90 426.94 596.4K
13:53 426.98 426.98 426.87 426.94 350.1K
13:54 426.90 426.97 426.90 426.97 394.3K
13:55 426.81 426.81 426.77 426.79 814.4K
13:56 426.74 426.78 426.55 426.55 1,068.7K
13:57 426.56 426.56 426.49 426.50 406.0K
13:58 426.40 426.60 426.40 426.60 708.7K
13:59 426.61 426.66 426.61 426.61 664.0K
14:00 426.62 426.62 426.54 426.54 302.3K
14:01 426.54 426.63 426.54 426.63 418.6K
14:02 426.42 426.42 426.40 426.41 415.9K
14:03 426.37 426.42 426.37 426.42 311.2K
14:04 426.35 426.37 426.33 426.33 408.1K
14:05 426.21 426.21 426.09 426.13 371.8K
14:06 426.23 426.38 426.23 426.38 384.1K
14:07 426.47 426.58 426.47 426.47 277.7K
14:08 426.44 426.46 426.43 426.46 415.2K
14:09 426.46 426.58 426.46 426.58 379.3K
14:10 426.47 426.51 426.38 426.51 361.2K
14:11 426.53 426.56 426.43 426.43 359.9K
14:12 426.46 426.48 426.46 426.48 242.8K
14:13 426.47 426.48 426.39 426.39 322.8K
14:14 426.42 426.45 426.31 426.45 313.4K
14:15 426.42 426.45 426.35 426.35 373.7K
14:16 426.35 426.38 426.33 426.38 311.4K
14:17 426.47 426.47 426.36 426.36 606.6K
14:18 426.37 426.43 426.35 426.43 255.4K
14:19 426.45 426.48 426.42 426.48 335.0K
14:20 426.46 426.50 426.46 426.49 365.8K
14:21 426.54 426.54 426.41 426.45 363.3K
14:22 426.47 426.52 426.47 426.52 351.5K
14:23 426.76 426.76 426.46 426.46 679.0K
14:24 426.48 426.54 426.48 426.54 1,640.8K
14:25 426.58 426.58 426.50 426.56 711.3K
14:26 426.62 426.76 426.62 426.76 306.8K
14:27 426.77 426.77 426.71 426.71 229.7K
14:28 426.71 426.82 426.71 426.82 233.0K
14:29 426.86 426.97 426.86 426.97 229.1K
14:30 426.71 426.84 426.71 426.84 575.2K
14:31 426.87 426.92 426.87 426.92 328.3K
14:32 426.93 426.93 426.90 426.90 209.6K
14:33 426.95 427.06 426.95 427.06 311.0K
14:34 427.10 427.17 427.10 427.17 357.6K
14:35 427.05 427.05 426.99 427.05 539.2K
14:36 426.84 426.89 426.84 426.89 356.7K
14:37 426.86 427.01 426.86 426.86 431.1K
14:38 426.92 426.94 426.89 426.89 603.1K
14:39 426.85 427.08 426.85 427.06 747.0K
14:40 427.00 427.11 427.00 427.09 836.0K
14:41 427.12 427.12 426.97 426.97 908.7K
14:42 426.97 427.05 426.97 427.05 947.9K
14:43 427.03 427.03 426.82 426.82 1,102.3K
14:44 426.94 426.95 426.91 426.94 1,485.3K
14:45 426.91 426.91 426.68 426.68 1,351.8K
14:46 426.67 426.67 426.56 426.59 1,168.2K
14:47 426.60 426.72 426.60 426.72 1,242.1K
14:48 426.77 426.94 426.77 426.94 1,005.9K
14:49 426.90 426.91 426.89 426.89 1,081.5K
14:50 426.83 426.95 426.83 426.84 1,621.7K
14:51 426.84 426.84 426.72 426.72 1,152.0K
14:52 426.74 426.78 426.73 426.73 1,172.7K
14:53 426.74 426.86 426.74 426.86 1,173.8K
14:54 426.80 426.88 426.80 426.86 1,312.3K
14:55 426.83 426.83 426.67 426.67 1,395.9K
14:56 426.65 426.65 426.50 426.50 1,476.3K
14:57 426.54 426.55 426.52 426.53 1,655.9K
14:58 426.64 426.69 426.62 426.69 1,439.7K
14:59 426.79 427.25 426.79 427.25 71,428.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据