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
08:30 428.26 428.67 428.26 428.67 546.5K
08:31 428.62 428.99 428.62 428.99 161.7K
08:32 428.89 429.39 428.89 429.39 154.8K
08:33 429.72 430.31 429.72 430.31 109.6K
08:34 430.25 430.39 430.19 430.39 149.0K
08:35 430.50 431.68 430.36 431.68 192.9K
08:36 431.92 432.77 431.70 432.77 315.3K
08:37 433.05 433.80 433.05 433.80 458.5K
08:38 433.23 433.33 432.93 433.33 386.3K
08:39 433.35 433.56 433.16 433.56 318.9K
08:40 433.70 433.70 433.12 433.16 332.0K
08:41 434.17 434.50 434.17 434.50 411.1K
08:42 434.84 435.30 434.84 435.16 279.3K
08:43 435.23 435.59 435.23 435.59 299.5K
08:44 435.48 435.48 435.34 435.44 210.6K
08:45 435.48 435.48 435.02 435.02 125.6K
08:46 435.19 435.19 434.20 434.48 91.1K
08:47 434.80 434.80 434.47 434.47 91.1K
08:48 434.34 434.34 433.95 433.95 105.8K
08:49 433.61 433.61 433.47 433.56 56.2K
08:50 434.18 434.81 434.18 434.80 274.9K
08:51 434.81 434.95 434.64 434.89 92.9K
08:52 434.88 434.88 434.35 434.35 164.3K
08:53 434.47 434.64 434.47 434.59 86.1K
08:54 434.65 434.65 433.08 433.08 253.0K
08:55 433.00 434.08 433.00 434.08 209.5K
08:56 434.13 434.22 433.84 433.84 754.5K
08:57 433.86 433.91 433.76 433.76 49.9K
08:58 433.91 433.93 433.72 433.72 141.9K
08:59 433.86 433.87 433.73 433.73 92.5K
09:00 433.69 433.72 433.69 433.69 135.9K
09:01 433.83 433.83 433.78 433.78 112.2K
09:02 433.62 433.90 433.54 433.54 302.5K
09:03 433.72 433.92 433.72 433.92 157.9K
09:04 433.64 433.82 433.60 433.80 130.8K
09:05 433.75 433.88 433.75 433.87 83.1K
09:06 433.93 433.93 433.74 433.74 76.6K
09:07 433.81 433.94 433.81 433.94 124.4K
09:08 434.27 434.28 434.13 434.13 129.9K
09:09 433.54 433.56 433.53 433.56 648.6K
09:10 433.41 433.41 433.24 433.28 100.1K
09:11 433.45 433.45 433.06 433.06 206.6K
09:12 433.03 433.05 433.00 433.05 192.2K
09:13 433.07 433.11 432.90 433.11 133.6K
09:14 433.02 433.02 432.92 432.92 96.7K
09:15 432.77 432.96 432.77 432.86 374.1K
09:16 432.94 433.14 432.82 433.07 228.6K
09:17 433.09 433.27 433.09 433.24 114.0K
09:18 433.19 433.19 433.08 433.15 124.2K
09:19 433.16 433.20 433.05 433.18 84.3K
09:20 433.27 433.38 433.27 433.38 237.3K
09:21 433.46 433.47 433.39 433.47 250.7K
09:22 433.30 433.41 433.30 433.41 234.3K
09:23 433.35 433.50 433.35 433.44 220.6K
09:24 433.33 433.34 433.27 433.34 122.5K
09:25 433.28 433.33 433.28 433.32 60.6K
09:26 433.27 433.37 433.23 433.28 268.0K
09:27 433.15 433.17 432.88 432.88 117.4K
09:28 432.81 432.81 432.71 432.71 100.1K
09:29 432.74 432.80 432.60 432.62 218.4K
09:30 432.60 432.93 432.60 432.90 216.7K
09:31 432.84 432.85 432.62 432.78 134.7K
09:32 432.78 432.97 432.78 432.97 246.9K
09:33 433.03 433.14 433.03 433.14 171.4K
09:34 433.14 433.37 433.14 433.37 341.3K
09:35 433.34 433.34 433.15 433.15 159.3K
09:36 433.15 433.17 433.14 433.14 211.3K
09:37 433.16 433.18 433.12 433.13 362.5K
09:38 433.08 433.24 433.05 433.24 268.0K
09:39 433.15 433.20 433.12 433.14 220.0K
09:40 433.12 433.15 433.04 433.04 872.0K
09:41 433.10 433.10 432.96 432.96 268.4K
09:42 432.95 432.95 432.44 432.44 317.0K
09:43 432.36 432.36 432.29 432.29 327.5K
09:44 432.37 432.40 432.26 432.40 163.1K
09:45 432.36 432.36 432.17 432.17 165.6K
09:46 432.19 432.27 432.16 432.16 132.9K
09:47 432.14 432.37 432.14 432.35 167.6K
09:48 432.45 432.52 432.45 432.52 205.3K
09:49 432.36 432.50 432.31 432.50 147.2K
09:50 432.52 432.70 432.52 432.70 103.2K
09:51 432.68 432.85 432.68 432.82 131.7K
09:52 432.86 433.00 432.86 433.00 145.2K
09:53 433.01 433.06 433.01 433.06 188.3K
09:54 433.13 433.26 433.13 433.26 522.1K
09:55 433.34 433.34 433.19 433.21 223.6K
09:56 433.26 433.32 433.26 433.32 283.7K
09:57 433.31 433.52 433.31 433.52 155.9K
09:58 433.50 433.50 433.47 433.47 129.4K
09:59 433.45 433.50 433.37 433.37 201.5K
10:00 433.32 433.36 433.26 433.36 397.2K
10:01 433.28 433.28 433.18 433.19 69.4K
10:02 433.17 433.17 433.10 433.10 135.4K
10:03 433.10 433.13 433.05 433.05 204.8K
10:04 433.08 433.11 433.03 433.07 80.5K
10:05 433.20 433.20 433.07 433.14 89.6K
10:06 433.19 433.24 433.11 433.24 250.6K
10:07 433.18 433.21 433.16 433.16 116.1K
10:08 433.24 433.28 433.24 433.28 306.0K
10:09 433.31 433.33 433.29 433.30 166.7K
10:10 433.44 433.46 433.39 433.44 320.1K
10:11 433.47 433.54 433.39 433.39 131.2K
10:12 433.32 433.34 433.32 433.34 135.0K
10:13 433.39 433.45 433.39 433.44 139.0K
10:14 433.43 433.43 433.02 433.02 385.8K
10:15 432.96 433.15 432.96 433.04 565.8K
10:16 433.09 433.13 433.06 433.06 203.2K
10:17 433.14 433.43 433.14 433.38 178.2K
10:18 433.38 433.54 433.38 433.46 396.2K
10:19 433.49 433.51 433.43 433.51 123.3K
10:20 433.54 433.54 433.47 433.51 91.1K
10:21 433.39 433.39 433.28 433.32 135.7K
10:22 433.42 433.45 433.33 433.45 104.4K
10:23 433.41 433.52 433.41 433.52 161.5K
10:24 433.41 433.51 433.41 433.43 194.1K
10:25 433.37 433.37 433.28 433.28 100.5K
10:26 433.32 433.35 433.28 433.35 385.6K
10:27 433.47 433.48 433.39 433.39 166.8K
10:28 433.42 433.44 433.42 433.43 120.2K
10:29 433.48 433.48 433.39 433.47 246.1K
10:30 433.33 433.42 433.33 433.42 123.3K
10:31 433.41 433.58 433.41 433.58 99.6K
10:32 433.59 433.70 433.59 433.70 196.8K
10:33 433.71 433.71 433.63 433.64 108.0K
10:34 433.64 433.71 433.64 433.71 149.3K
10:35 433.76 433.78 433.68 433.69 87.2K
10:36 433.65 433.75 433.65 433.75 141.9K
10:37 433.77 433.81 433.75 433.75 253.0K
10:38 433.73 433.73 433.63 433.63 109.6K
10:39 433.66 433.66 433.55 433.58 271.6K
10:40 433.77 433.80 433.77 433.80 104.5K
10:41 433.84 433.91 433.82 433.82 115.1K
10:42 433.83 433.86 433.82 433.82 68.3K
10:43 433.84 433.84 433.77 433.82 170.1K
10:44 433.77 433.77 433.54 433.54 293.3K
10:45 433.58 433.68 433.56 433.68 185.0K
10:46 433.80 433.98 433.80 433.98 174.3K
10:47 433.96 433.96 433.87 433.90 243.9K
10:48 433.96 433.99 433.94 433.95 318.8K
10:49 434.06 434.06 433.91 433.91 156.8K
10:50 433.90 433.99 433.87 433.99 156.5K
10:51 434.02 434.03 433.94 433.98 251.7K
10:52 434.16 434.26 434.16 434.26 216.4K
10:53 434.27 434.30 434.21 434.21 139.6K
10:54 434.21 434.28 434.19 434.28 524.1K
10:55 434.15 434.15 434.10 434.10 244.4K
10:56 434.02 434.12 434.02 434.12 131.5K
10:57 434.09 434.09 434.04 434.08 144.3K
10:58 434.02 434.06 433.96 434.06 214.3K
10:59 433.94 434.00 433.92 433.93 151.5K
11:00 433.97 433.97 433.82 433.90 211.7K
11:01 433.91 433.91 433.62 433.62 174.5K
11:02 433.53 433.54 433.47 433.47 130.7K
11:03 433.42 433.48 433.42 433.48 263.5K
11:04 433.43 433.45 433.38 433.45 136.3K
11:05 433.42 433.55 433.40 433.40 432.1K
11:06 433.43 433.47 433.41 433.41 175.1K
11:07 433.49 433.49 433.39 433.49 136.2K
11:08 433.43 433.47 433.37 433.37 419.1K
11:09 433.53 433.53 433.38 433.42 254.4K
11:10 433.34 433.34 433.27 433.27 485.5K
11:11 433.20 433.31 433.20 433.29 296.0K
11:12 433.16 433.25 433.12 433.12 207.7K
11:13 433.09 433.09 433.00 433.00 473.0K
11:14 433.02 433.02 432.79 432.79 412.8K
11:15 432.71 432.92 432.67 432.92 387.4K
11:16 433.03 433.33 433.03 433.33 289.5K
11:17 433.35 433.37 433.25 433.37 301.2K
11:18 433.34 433.41 433.20 433.41 284.4K
11:19 433.52 433.71 433.51 433.71 297.2K
11:20 433.74 433.74 433.54 433.59 411.2K
11:21 433.61 433.78 433.58 433.78 263.7K
11:22 433.80 433.84 433.70 433.70 188.9K
11:23 433.61 434.13 433.61 434.13 395.6K
11:24 434.15 434.16 434.02 434.02 136.2K
11:25 433.90 433.97 433.88 433.88 148.4K
11:26 433.91 433.91 433.88 433.89 198.4K
11:27 433.92 434.01 433.92 434.01 190.9K
11:28 433.91 434.03 433.91 434.03 223.5K
11:29 434.04 434.17 434.04 434.14 373.1K
11:30 434.28 434.28 434.22 434.22 203.0K
11:31 434.04 434.05 433.95 434.05 219.8K
11:32 433.93 434.02 433.89 433.89 299.4K
11:33 434.10 434.11 433.75 434.11 211.0K
11:34 434.08 434.12 433.90 433.93 258.1K
11:35 433.96 433.96 433.82 433.93 592.8K
11:36 433.96 434.20 433.96 434.20 186.9K
11:37 434.15 434.36 434.15 434.30 179.2K
11:38 434.26 434.26 434.14 434.22 204.8K
11:39 434.04 434.11 434.02 434.11 169.5K
11:40 433.95 433.99 433.92 433.98 163.4K
11:41 434.10 434.19 434.09 434.19 171.3K
11:42 434.14 434.24 434.14 434.24 204.6K
11:43 434.20 434.20 434.14 434.20 133.9K
11:44 434.23 434.29 433.89 433.89 386.4K
11:45 433.87 434.06 433.87 433.97 239.8K
11:46 433.94 433.94 433.70 433.70 339.8K
11:47 433.87 433.91 433.83 433.83 160.0K
11:48 433.86 433.97 433.86 433.97 139.1K
11:49 434.06 434.10 434.06 434.10 194.0K
11:50 434.11 434.20 434.04 434.04 225.1K
11:51 434.00 434.20 434.00 434.20 219.3K
11:52 434.22 434.37 434.22 434.37 215.4K
11:53 434.45 434.53 434.45 434.53 193.0K
11:54 434.63 434.70 434.63 434.70 112.7K
11:55 434.66 434.83 434.65 434.83 400.3K
11:56 434.90 434.90 434.51 434.51 368.2K
11:57 434.56 434.57 434.39 434.42 383.5K
11:58 434.45 434.49 434.42 434.46 259.2K
11:59 434.55 434.55 434.45 434.45 383.4K
12:00 434.50 434.54 434.39 434.44 213.6K
12:01 434.36 434.46 434.36 434.46 104.6K
12:02 434.51 434.56 434.44 434.56 172.2K
12:03 434.57 434.57 434.39 434.39 130.9K
12:04 434.38 434.57 434.38 434.57 417.9K
12:05 434.57 434.60 434.56 434.56 220.3K
12:06 434.68 434.68 434.63 434.66 102.6K
12:07 434.65 434.72 434.60 434.60 182.4K
12:08 434.52 434.52 434.37 434.37 289.1K
12:09 434.43 434.45 434.28 434.45 125.5K
12:10 434.47 434.47 434.40 434.43 196.6K
12:11 434.44 434.53 434.44 434.53 188.3K
12:12 434.59 434.59 434.34 434.35 221.9K
12:13 434.43 434.54 434.38 434.54 394.7K
12:14 434.48 434.51 434.46 434.48 180.9K
12:15 434.54 434.55 434.49 434.53 227.8K
12:16 434.48 434.67 434.48 434.65 251.9K
12:17 434.54 434.54 434.49 434.49 135.9K
12:18 434.41 434.41 434.27 434.34 265.2K
12:19 434.47 434.50 434.44 434.44 191.2K
12:20 434.33 434.33 434.09 434.16 278.4K
12:21 434.07 434.15 434.07 434.15 949.4K
12:22 434.16 434.16 434.00 434.07 182.8K
12:23 434.15 434.15 434.06 434.06 133.5K
12:24 434.11 434.20 434.04 434.20 188.3K
12:25 434.09 434.16 434.09 434.09 337.8K
12:26 434.13 434.22 434.13 434.19 254.5K
12:27 434.24 434.24 434.07 434.07 307.7K
12:28 434.07 434.34 434.07 434.25 200.7K
12:29 434.27 434.29 434.27 434.29 241.4K
12:30 434.13 434.20 434.09 434.20 324.6K
12:31 434.15 434.25 434.10 434.10 348.8K
12:32 434.11 434.12 434.09 434.10 180.1K
12:33 434.18 434.45 434.17 434.45 224.5K
12:34 434.49 434.70 434.49 434.69 399.1K
12:35 434.73 434.84 434.73 434.79 167.2K
12:36 434.69 434.69 434.26 434.33 230.7K
12:37 434.43 434.45 434.38 434.42 188.2K
12:38 434.44 434.54 434.44 434.49 133.8K
12:39 434.49 434.72 434.49 434.72 361.7K
12:40 434.71 434.95 434.71 434.95 211.7K
12:41 434.87 434.90 434.62 434.62 125.3K
12:42 434.67 434.67 434.56 434.64 201.5K
12:43 434.66 434.66 434.57 434.60 94.0K
12:44 434.63 434.63 434.53 434.54 152.4K
12:45 434.52 434.52 434.40 434.44 172.4K
12:46 434.48 434.62 434.48 434.62 115.4K
12:47 434.64 434.64 434.52 434.52 167.5K
12:48 434.54 434.54 434.42 434.46 136.8K
12:49 434.44 434.67 434.44 434.67 260.9K
12:50 434.66 434.77 434.66 434.77 151.1K
12:51 434.74 434.74 434.58 434.58 161.3K
12:52 434.59 434.71 434.57 434.57 101.3K
12:53 434.55 434.63 434.54 434.54 95.4K
12:54 434.59 434.72 434.59 434.72 239.9K
12:55 434.80 434.80 434.78 434.78 383.9K
12:56 434.78 434.86 434.78 434.86 274.3K
12:57 434.79 434.85 434.79 434.85 177.8K
12:58 434.70 434.78 434.70 434.78 171.3K
12:59 434.75 434.83 434.67 434.74 218.0K
13:00 434.83 434.83 434.72 434.72 297.9K
13:01 434.81 434.81 434.73 434.73 183.0K
13:02 434.77 434.89 434.77 434.88 176.9K
13:03 434.87 434.87 434.80 434.80 134.6K
13:04 434.84 434.84 434.80 434.80 107.5K
13:05 434.85 434.93 434.77 434.86 184.2K
13:06 434.85 434.85 434.79 434.79 495.1K
13:07 434.83 434.88 434.81 434.81 481.5K
13:08 434.84 434.88 434.76 434.76 361.8K
13:09 434.73 434.77 434.70 434.70 444.0K
13:10 434.76 434.77 434.71 434.77 209.7K
13:11 434.85 434.97 434.85 434.97 165.5K
13:12 435.01 435.06 435.00 435.06 399.3K
13:13 435.10 435.14 434.80 434.85 660.8K
13:14 434.89 435.12 434.89 435.09 489.7K
13:15 435.10 435.10 434.97 434.97 329.7K
13:16 434.89 435.01 434.89 434.96 280.8K
13:17 435.00 435.00 434.89 435.00 268.4K
13:18 434.97 435.03 434.97 435.03 443.9K
13:19 435.00 435.00 434.78 434.78 561.6K
13:20 434.77 434.86 434.75 434.75 244.1K
13:21 434.57 434.80 434.57 434.80 192.1K
13:22 434.64 434.64 434.59 434.59 245.0K
13:23 434.69 434.78 434.61 434.78 302.3K
13:24 434.79 434.82 434.72 434.76 241.7K
13:25 434.74 434.83 434.74 434.83 190.1K
13:26 434.82 434.82 434.64 434.64 353.7K
13:27 434.66 434.66 434.49 434.49 322.8K
13:28 434.45 434.55 434.40 434.55 456.5K
13:29 434.62 434.63 434.51 434.54 606.2K
13:30 434.56 434.57 434.48 434.56 219.3K
13:31 434.51 434.51 434.47 434.47 209.3K
13:32 434.48 434.49 434.39 434.39 348.7K
13:33 434.37 434.43 434.37 434.37 285.4K
13:34 434.35 434.35 434.22 434.22 225.4K
13:35 434.34 434.34 434.27 434.34 301.6K
13:36 434.32 434.37 434.32 434.36 433.4K
13:37 434.34 434.49 434.34 434.49 495.4K
13:38 434.57 434.57 434.54 434.55 212.6K
13:39 434.60 434.62 434.51 434.55 193.6K
13:40 434.54 434.55 434.50 434.55 408.2K
13:41 434.53 434.56 434.51 434.51 306.1K
13:42 434.43 434.49 434.41 434.49 430.7K
13:43 434.52 434.53 434.44 434.50 395.3K
13:44 434.45 434.50 434.44 434.50 424.5K
13:45 434.52 434.63 434.52 434.63 265.4K
13:46 434.62 434.62 434.52 434.52 481.5K
13:47 434.45 434.51 434.45 434.45 314.5K
13:48 434.47 434.48 434.43 434.44 229.4K
13:49 434.46 434.53 434.46 434.51 240.9K
13:50 434.61 434.61 434.60 434.61 225.5K
13:51 434.57 434.80 434.57 434.80 409.8K
13:52 434.91 435.11 434.91 435.11 736.4K
13:53 435.14 435.22 435.14 435.22 667.8K
13:54 435.20 435.22 435.20 435.21 600.7K
13:55 435.25 435.25 435.10 435.10 324.7K
13:56 435.00 435.05 435.00 435.04 260.0K
13:57 435.06 435.07 435.00 435.07 351.9K
13:58 435.09 435.09 435.01 435.04 441.7K
13:59 435.05 435.20 435.03 435.14 440.8K
14:00 435.12 435.29 435.12 435.28 490.5K
14:01 435.29 435.44 435.29 435.43 318.2K
14:02 435.40 435.40 435.18 435.18 456.8K
14:03 435.26 435.26 435.17 435.17 545.6K
14:04 435.19 435.24 435.15 435.24 538.7K
14:05 435.26 435.38 435.26 435.38 399.7K
14:06 435.35 435.35 435.24 435.25 585.4K
14:07 435.21 435.29 435.21 435.29 285.5K
14:08 435.25 435.27 435.24 435.27 266.9K
14:09 435.18 435.24 435.17 435.17 525.0K
14:10 435.18 435.23 435.18 435.21 393.5K
14:11 435.21 435.21 435.01 435.01 383.4K
14:12 435.00 435.00 434.91 434.97 504.3K
14:13 434.97 434.97 434.90 434.91 199.4K
14:14 435.00 435.00 434.81 434.81 288.8K
14:15 434.92 435.00 434.85 435.00 387.9K
14:16 434.97 434.98 434.89 434.95 224.3K
14:17 434.97 434.97 434.92 434.97 305.7K
14:18 435.00 435.02 434.90 435.01 455.3K
14:19 434.99 435.14 434.99 435.02 382.4K
14:20 435.18 435.18 435.05 435.05 317.5K
14:21 435.08 435.08 434.94 435.05 250.5K
14:22 435.05 435.16 435.05 435.16 878.8K
14:23 435.19 435.24 435.16 435.16 1,063.4K
14:24 435.11 435.18 435.00 435.00 396.3K
14:25 434.95 434.99 434.89 434.90 428.6K
14:26 434.96 434.99 434.95 434.95 803.4K
14:27 434.99 435.06 434.99 435.01 272.6K
14:28 435.07 435.16 434.96 434.96 618.9K
14:29 434.89 435.02 434.89 435.02 260.9K
14:30 434.98 435.19 434.98 435.11 396.8K
14:31 435.07 435.15 435.00 435.00 699.5K
14:32 435.06 435.06 435.01 435.01 396.9K
14:33 435.09 435.09 434.94 434.94 382.5K
14:34 434.90 435.04 434.90 434.96 240.2K
14:35 434.88 434.92 434.87 434.92 667.6K
14:36 434.91 434.91 434.85 434.85 435.0K
14:37 434.89 434.89 434.82 434.87 489.9K
14:38 435.01 435.18 435.01 435.18 601.4K
14:39 435.18 435.30 435.17 435.30 525.0K
14:40 435.00 435.00 434.54 434.54 1,482.3K
14:41 434.49 434.57 434.42 434.57 1,122.3K
14:42 434.55 434.73 434.55 434.56 1,065.9K
14:43 434.53 434.53 434.51 434.51 880.0K
14:44 434.60 434.71 434.60 434.60 1,274.2K
14:45 434.61 434.61 434.46 434.46 1,206.3K
14:46 434.49 434.49 434.30 434.36 1,312.2K
14:47 434.34 434.54 434.34 434.54 1,121.8K
14:48 434.63 434.71 434.63 434.71 1,435.8K
14:49 434.69 434.70 434.59 434.65 979.2K
14:50 434.67 434.83 434.67 434.83 1,677.6K
14:51 434.89 434.89 434.84 434.85 1,359.1K
14:52 434.92 434.93 434.87 434.91 1,365.6K
14:53 434.82 434.92 434.82 434.88 1,317.3K
14:54 434.87 434.87 434.81 434.81 1,434.7K
14:55 434.92 434.92 434.87 434.89 1,611.2K
14:56 434.92 434.92 434.74 434.74 1,905.2K
14:57 434.77 434.98 434.77 434.98 1,645.1K
14:58 434.98 435.17 434.98 435.17 1,738.1K
14:59 435.07 435.21 434.99 435.21 80,642.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据