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
08:30 434.78 434.78 433.81 433.81 290.1K
08:31 433.70 433.70 432.72 433.24 233.5K
08:32 433.64 433.64 433.14 433.58 339.7K
08:33 433.20 433.20 432.78 432.78 190.0K
08:34 432.57 432.82 432.46 432.82 176.2K
08:35 432.86 432.95 432.84 432.90 160.8K
08:36 433.00 433.06 432.97 433.03 76.9K
08:37 433.07 433.28 433.07 433.10 127.2K
08:38 433.06 433.22 432.90 433.13 519.8K
08:39 432.89 432.89 432.72 432.72 226.1K
08:40 433.16 433.16 433.04 433.15 196.1K
08:41 433.20 433.26 433.10 433.18 48.6K
08:42 433.01 433.10 432.98 432.98 180.2K
08:43 432.87 432.87 432.75 432.76 82.0K
08:44 432.65 432.65 432.42 432.56 400.0K
08:45 432.69 432.71 432.52 432.71 103.7K
08:46 432.88 433.00 432.70 433.00 141.3K
08:47 433.08 433.12 432.96 432.96 106.0K
08:48 432.82 432.82 432.34 432.34 255.8K
08:49 432.59 432.59 432.41 432.53 212.4K
08:50 432.09 432.14 432.03 432.04 966.5K
08:51 431.67 431.67 431.47 431.56 354.6K
08:52 431.50 431.50 431.31 431.31 122.6K
08:53 431.32 431.36 431.15 431.15 189.7K
08:54 431.15 431.15 431.06 431.10 178.5K
08:55 431.31 431.32 431.25 431.32 204.9K
08:56 431.30 431.30 431.12 431.12 313.0K
08:57 431.12 431.12 430.92 430.92 114.6K
08:58 430.85 430.97 430.82 430.82 133.0K
08:59 430.71 430.85 430.58 430.58 66.7K
09:00 430.68 430.70 430.63 430.63 271.9K
09:01 430.73 430.87 430.67 430.87 158.1K
09:02 430.84 430.84 430.61 430.61 162.3K
09:03 430.55 430.55 430.45 430.45 123.2K
09:04 430.54 430.76 430.54 430.76 238.9K
09:05 430.72 430.73 430.70 430.70 93.2K
09:06 430.59 430.59 430.49 430.56 214.8K
09:07 430.55 430.55 430.21 430.21 115.9K
09:08 430.24 430.24 430.04 430.04 124.0K
09:09 430.05 430.06 429.91 429.91 218.4K
09:10 429.82 429.85 429.78 429.78 384.8K
09:11 429.67 429.87 429.67 429.87 116.3K
09:12 429.88 430.13 429.88 430.02 140.3K
09:13 429.95 429.95 429.90 429.91 109.8K
09:14 429.93 429.93 429.88 429.88 161.2K
09:15 429.88 430.01 429.88 430.00 108.4K
09:16 429.98 429.98 429.73 429.73 228.9K
09:17 429.72 429.90 429.72 429.90 236.7K
09:18 429.90 430.10 429.90 430.08 259.4K
09:19 430.10 430.37 430.08 430.37 136.1K
09:20 430.06 430.09 430.01 430.04 86.8K
09:21 430.07 430.13 430.07 430.07 76.1K
09:22 430.06 430.06 429.89 429.89 241.4K
09:23 429.86 429.86 429.77 429.77 227.4K
09:24 429.79 429.92 429.79 429.92 264.6K
09:25 429.92 430.02 429.88 430.00 405.3K
09:26 429.92 429.92 429.80 429.90 115.7K
09:27 429.85 429.93 429.84 429.84 149.2K
09:28 429.86 429.86 429.67 429.71 432.8K
09:29 429.76 429.90 429.76 429.90 215.7K
09:30 429.92 429.98 429.82 429.98 174.7K
09:31 429.89 429.94 429.78 429.78 208.4K
09:32 429.78 429.88 429.78 429.88 193.3K
09:33 429.90 429.90 429.74 429.74 184.0K
09:34 429.81 429.81 429.77 429.77 126.0K
09:35 429.87 429.87 429.50 429.50 145.2K
09:36 429.69 429.93 429.69 429.93 218.2K
09:37 429.89 429.91 429.74 429.74 96.2K
09:38 429.72 429.86 429.72 429.82 157.0K
09:39 429.80 429.88 429.76 429.83 172.4K
09:40 429.75 429.75 429.50 429.50 149.4K
09:41 429.44 429.46 429.34 429.46 259.9K
09:42 429.52 429.58 429.42 429.55 423.5K
09:43 429.61 429.74 429.59 429.59 260.1K
09:44 429.69 429.77 429.65 429.77 207.3K
09:45 429.56 429.56 429.52 429.52 277.4K
09:46 429.57 429.57 429.38 429.38 79.1K
09:47 429.44 429.68 429.44 429.68 196.2K
09:48 429.52 429.73 429.52 429.59 257.9K
09:49 429.58 429.58 429.49 429.49 239.0K
09:50 429.45 429.45 429.27 429.34 364.1K
09:51 429.33 429.33 429.29 429.30 189.9K
09:52 429.30 429.36 429.30 429.34 89.1K
09:53 429.36 429.40 429.32 429.32 164.5K
09:54 429.34 429.55 429.34 429.54 88.9K
09:55 429.47 429.47 429.34 429.35 553.7K
09:56 429.33 429.44 429.31 429.31 253.3K
09:57 429.28 429.49 429.28 429.49 268.0K
09:58 429.50 429.65 429.50 429.65 130.8K
09:59 429.68 429.72 429.53 429.53 112.2K
10:00 429.45 429.62 429.45 429.62 179.6K
10:01 429.63 429.79 429.63 429.79 75.5K
10:02 429.78 429.81 429.74 429.79 258.0K
10:03 429.73 430.00 429.73 430.00 362.1K
10:04 429.98 429.98 429.79 429.79 137.8K
10:05 429.84 429.90 429.79 429.90 162.2K
10:06 430.28 430.28 430.04 430.04 410.3K
10:07 430.12 430.15 429.94 429.94 84.3K
10:08 430.00 430.02 429.98 430.02 49.3K
10:09 429.95 430.04 429.95 429.97 119.4K
10:10 429.91 429.93 429.86 429.93 86.4K
10:11 429.90 429.92 429.89 429.91 59.3K
10:12 429.82 429.82 429.63 429.63 533.3K
10:13 429.56 429.57 429.51 429.51 102.0K
10:14 429.53 429.58 429.50 429.50 61.8K
10:15 429.49 429.59 429.49 429.50 120.7K
10:16 429.48 429.48 429.39 429.39 504.2K
10:17 429.50 429.50 429.44 429.44 191.0K
10:18 429.42 429.42 429.26 429.26 139.4K
10:19 429.27 429.27 429.16 429.18 140.0K
10:20 429.11 429.24 429.06 429.19 509.3K
10:21 429.32 429.35 429.30 429.33 269.1K
10:22 429.35 429.35 429.26 429.27 268.7K
10:23 429.24 429.28 429.24 429.28 148.1K
10:24 429.27 429.27 429.21 429.21 204.2K
10:25 429.22 429.24 429.15 429.16 174.5K
10:26 429.17 429.27 429.17 429.27 186.1K
10:27 429.33 429.34 429.26 429.34 174.2K
10:28 429.35 429.41 429.35 429.41 177.6K
10:29 429.42 429.51 429.42 429.43 107.5K
10:30 429.46 429.46 429.33 429.33 204.9K
10:31 429.27 429.36 429.27 429.36 121.7K
10:32 429.41 429.57 429.18 429.57 438.2K
10:33 429.58 429.58 429.25 429.27 730.2K
10:34 429.24 429.24 428.92 428.97 258.1K
10:35 429.01 429.01 428.90 428.90 196.4K
10:36 428.92 429.20 428.92 429.20 209.1K
10:37 429.19 429.63 429.13 429.62 254.4K
10:38 429.51 429.51 429.39 429.39 138.7K
10:39 429.37 429.37 429.25 429.25 577.9K
10:40 429.31 429.31 429.21 429.29 205.9K
10:41 429.31 429.31 429.27 429.27 126.3K
10:42 429.33 429.43 429.33 429.43 225.8K
10:43 429.47 429.50 429.41 429.41 202.2K
10:44 429.42 429.48 429.40 429.47 161.4K
10:45 429.57 429.57 429.43 429.49 190.0K
10:46 429.46 429.53 429.46 429.53 186.7K
10:47 429.56 429.65 429.56 429.62 110.6K
10:48 429.64 429.64 429.55 429.56 63.6K
10:49 429.54 429.54 429.50 429.53 69.6K
10:50 429.59 429.60 429.50 429.50 196.6K
10:51 429.56 429.64 429.49 429.64 362.1K
10:52 429.65 429.65 429.56 429.56 242.8K
10:53 429.60 429.77 429.60 429.77 232.9K
10:54 429.82 429.83 429.77 429.77 123.0K
10:55 429.93 429.95 429.92 429.95 196.3K
10:56 429.85 429.92 429.74 429.74 98.6K
10:57 429.79 430.03 429.79 430.03 501.7K
10:58 429.96 430.21 429.96 430.21 177.3K
10:59 430.10 430.26 430.10 430.26 655.2K
11:00 430.17 430.23 430.16 430.16 108.9K
11:01 430.18 430.23 430.18 430.21 216.7K
11:02 430.22 430.22 430.15 430.21 161.7K
11:03 430.10 430.10 430.07 430.07 185.1K
11:04 430.13 430.18 430.13 430.18 169.0K
11:05 430.13 430.13 430.07 430.12 224.8K
11:06 430.08 430.08 430.01 430.01 121.8K
11:07 429.96 429.96 429.91 429.93 147.8K
11:08 429.94 429.94 429.72 429.72 71.6K
11:09 429.74 429.74 429.47 429.47 107.2K
11:10 429.51 429.52 429.48 429.48 166.2K
11:11 429.56 429.68 429.56 429.65 750.8K
11:12 429.62 429.64 429.61 429.64 278.7K
11:13 429.64 429.67 429.64 429.66 265.6K
11:14 429.61 429.62 429.60 429.62 425.0K
11:15 429.64 429.65 429.56 429.65 986.7K
11:16 429.61 429.81 429.61 429.81 209.3K
11:17 429.80 429.84 429.70 429.70 328.1K
11:18 429.76 429.95 429.76 429.95 488.4K
11:19 429.93 430.14 429.93 430.09 196.9K
11:20 429.95 430.00 429.94 429.94 355.4K
11:21 429.93 429.93 429.81 429.81 417.4K
11:22 429.81 429.81 429.76 429.80 382.1K
11:23 429.80 429.91 429.80 429.87 145.7K
11:24 429.75 429.84 429.75 429.84 320.8K
11:25 429.84 429.91 429.84 429.91 204.9K
11:26 429.88 429.88 429.78 429.78 357.4K
11:27 429.74 429.74 429.56 429.56 155.6K
11:28 429.58 429.59 429.56 429.59 175.9K
11:29 429.58 429.97 429.58 429.91 140.5K
11:30 429.86 429.97 429.86 429.97 262.5K
11:31 429.98 429.98 429.85 429.85 97.3K
11:32 429.82 429.82 429.65 429.70 200.9K
11:33 429.70 429.85 429.70 429.83 184.7K
11:34 429.80 429.91 429.80 429.84 137.8K
11:35 429.88 429.94 429.88 429.91 289.9K
11:36 429.98 430.04 429.98 429.99 109.0K
11:37 429.98 430.06 429.98 430.06 125.9K
11:38 430.05 430.15 430.05 430.12 178.1K
11:39 430.09 430.16 430.09 430.16 305.4K
11:40 430.15 430.16 430.09 430.15 189.9K
11:41 430.20 430.20 430.09 430.09 89.2K
11:42 430.12 430.12 429.95 429.95 393.2K
11:43 430.02 430.02 429.80 429.80 139.3K
11:44 429.97 429.97 429.91 429.92 157.9K
11:45 429.95 429.96 429.92 429.92 81.3K
11:46 429.87 429.97 429.86 429.86 99.7K
11:47 429.91 429.93 429.87 429.93 251.0K
11:48 429.96 429.96 429.70 429.70 192.4K
11:49 429.69 429.72 429.66 429.72 166.4K
11:50 429.66 429.66 429.60 429.60 188.1K
11:51 429.67 429.68 429.65 429.68 170.9K
11:52 429.64 429.64 429.47 429.47 155.9K
11:53 429.48 429.53 429.44 429.53 105.0K
11:54 429.52 429.64 429.52 429.61 276.7K
11:55 429.58 429.58 429.39 429.39 194.0K
11:56 429.27 429.29 429.25 429.25 274.4K
11:57 429.29 429.29 429.23 429.24 150.6K
11:58 429.36 429.63 429.36 429.59 294.4K
11:59 429.65 429.87 429.65 429.87 213.8K
12:00 429.92 429.92 429.86 429.86 88.4K
12:01 429.78 429.86 429.78 429.84 161.7K
12:02 429.78 429.86 429.75 429.75 160.9K
12:03 429.65 429.65 429.56 429.56 192.0K
12:04 429.56 429.58 429.56 429.58 209.9K
12:05 429.64 429.64 429.41 429.42 183.2K
12:06 429.50 429.53 429.45 429.45 333.5K
12:07 429.49 429.55 429.49 429.52 104.8K
12:08 429.53 429.56 429.49 429.56 118.4K
12:09 429.62 429.68 429.62 429.64 125.8K
12:10 429.63 429.63 429.61 429.62 217.7K
12:11 429.60 429.60 429.49 429.49 144.7K
12:12 429.47 429.47 429.38 429.43 162.8K
12:13 429.38 429.47 429.38 429.47 100.3K
12:14 429.59 429.65 429.57 429.65 72.4K
12:15 429.67 429.73 429.49 429.49 307.0K
12:16 429.53 429.54 429.44 429.44 109.9K
12:17 429.46 429.49 429.42 429.49 73.1K
12:18 429.42 429.44 429.42 429.42 122.9K
12:19 429.41 429.44 429.41 429.42 45.4K
12:20 429.40 429.45 429.40 429.45 135.1K
12:21 429.55 429.75 429.55 429.75 161.4K
12:22 429.66 429.72 429.57 429.57 122.7K
12:23 429.61 429.61 429.46 429.46 272.1K
12:24 429.47 429.47 429.38 429.42 125.8K
12:25 429.48 429.51 429.43 429.43 66.0K
12:26 429.47 429.50 429.27 429.27 186.6K
12:27 429.36 429.38 429.34 429.34 358.4K
12:28 429.36 429.50 429.36 429.50 131.0K
12:29 429.60 429.75 429.60 429.68 226.1K
12:30 429.65 429.67 429.60 429.60 82.9K
12:31 429.60 429.71 429.60 429.69 128.7K
12:32 429.69 430.09 429.69 430.09 486.1K
12:33 430.04 430.04 429.94 429.99 124.3K
12:34 429.91 430.07 429.91 430.04 140.4K
12:35 430.12 430.24 430.12 430.24 167.0K
12:36 430.29 430.33 430.25 430.33 206.7K
12:37 430.34 430.47 430.34 430.47 118.7K
12:38 430.49 430.49 430.25 430.25 189.0K
12:39 430.26 430.28 430.23 430.23 365.4K
12:40 430.21 430.27 430.13 430.19 151.5K
12:41 430.21 430.27 430.18 430.22 201.1K
12:42 430.20 430.20 430.07 430.07 295.6K
12:43 430.05 430.05 429.98 429.98 235.4K
12:44 429.94 429.94 429.66 429.66 97.2K
12:45 429.64 429.64 429.52 429.53 158.8K
12:46 429.55 429.57 429.48 429.48 366.6K
12:47 429.51 429.57 429.49 429.57 181.4K
12:48 429.59 429.76 429.59 429.76 118.9K
12:49 429.74 429.74 429.72 429.74 193.8K
12:50 429.80 429.80 429.72 429.73 129.6K
12:51 429.82 429.82 429.63 429.63 111.3K
12:52 429.62 429.68 429.60 429.65 111.7K
12:53 429.61 429.68 429.59 429.68 189.5K
12:54 429.60 429.60 429.54 429.56 405.6K
12:55 429.59 429.66 429.59 429.64 292.4K
12:56 429.67 429.77 429.67 429.77 117.1K
12:57 429.74 429.74 429.68 429.68 139.0K
12:58 429.63 430.03 429.63 429.89 224.5K
12:59 429.90 429.90 429.87 429.90 264.0K
13:00 429.86 429.86 429.77 429.80 232.2K
13:01 429.72 429.72 429.57 429.57 168.2K
13:02 429.45 429.45 429.26 429.26 181.3K
13:03 429.34 429.34 429.29 429.34 223.1K
13:04 429.43 429.43 429.32 429.38 174.1K
13:05 429.39 429.39 429.17 429.25 167.1K
13:06 429.20 429.20 429.08 429.08 204.0K
13:07 429.10 429.10 429.01 429.01 245.1K
13:08 429.07 429.11 429.07 429.11 737.8K
13:09 429.02 429.10 429.02 429.04 403.1K
13:10 429.02 429.05 429.02 429.05 224.5K
13:11 429.00 429.00 428.84 428.89 162.4K
13:12 428.84 428.84 428.77 428.77 146.8K
13:13 428.76 428.76 428.64 428.64 143.3K
13:14 428.72 428.87 428.72 428.83 213.7K
13:15 428.78 428.81 428.74 428.74 129.5K
13:16 428.79 428.83 428.79 428.79 166.5K
13:17 428.80 428.87 428.70 428.70 192.3K
13:18 428.82 428.84 428.74 428.84 175.6K
13:19 428.83 428.96 428.81 428.96 171.0K
13:20 429.18 429.19 429.08 429.08 322.2K
13:21 429.04 429.10 429.04 429.10 298.7K
13:22 429.03 429.03 428.97 428.99 257.3K
13:23 428.96 428.96 428.85 428.87 198.0K
13:24 428.90 428.90 428.81 428.84 200.0K
13:25 428.90 428.92 428.89 428.89 191.8K
13:26 428.90 428.92 428.86 428.86 260.8K
13:27 428.86 428.86 428.83 428.86 183.1K
13:28 428.91 429.18 428.91 429.18 219.9K
13:29 429.12 429.12 428.93 428.98 411.3K
13:30 428.90 428.90 428.86 428.86 149.6K
13:31 428.79 428.79 428.74 428.74 320.1K
13:32 428.72 428.76 428.72 428.72 395.4K
13:33 428.70 428.77 428.70 428.73 337.2K
13:34 428.65 428.85 428.65 428.84 255.1K
13:35 428.81 428.82 428.76 428.82 242.4K
13:36 428.90 429.06 428.90 429.04 236.8K
13:37 429.05 429.12 429.05 429.08 182.2K
13:38 429.08 429.08 428.99 428.99 242.2K
13:39 428.96 428.96 428.79 428.79 190.7K
13:40 428.73 428.86 428.73 428.86 250.1K
13:41 428.91 428.98 428.89 428.91 196.3K
13:42 428.88 428.88 428.82 428.83 221.0K
13:43 428.90 428.92 428.78 428.78 167.7K
13:44 428.80 428.88 428.80 428.80 323.3K
13:45 428.83 428.83 428.76 428.82 191.7K
13:46 428.86 428.91 428.86 428.91 1,336.8K
13:47 428.88 428.88 428.85 428.85 332.7K
13:48 428.83 428.98 428.78 428.98 703.9K
13:49 428.96 428.96 428.90 428.94 475.1K
13:50 428.95 428.95 428.87 428.93 235.1K
13:51 428.92 428.94 428.89 428.94 142.5K
13:52 428.93 429.06 428.93 429.06 393.5K
13:53 429.00 429.00 428.97 428.99 845.8K
13:54 428.98 429.00 428.97 429.00 230.6K
13:55 428.97 429.05 428.97 429.04 242.0K
13:56 429.05 429.10 429.05 429.09 469.7K
13:57 429.10 429.11 429.09 429.09 214.9K
13:58 429.09 429.09 429.02 429.02 216.0K
13:59 428.94 428.94 428.70 428.70 518.6K
14:00 428.67 428.84 428.67 428.84 314.2K
14:01 429.24 429.24 429.07 429.07 324.8K
14:02 429.05 429.05 428.83 428.83 251.3K
14:03 428.83 428.83 428.76 428.76 165.3K
14:04 428.78 428.78 428.74 428.74 239.5K
14:05 428.66 428.66 428.61 428.61 144.5K
14:06 428.65 428.65 428.57 428.65 181.9K
14:07 428.72 428.81 428.65 428.80 181.5K
14:08 428.71 428.73 428.61 428.61 258.7K
14:09 428.61 428.67 428.55 428.67 416.6K
14:10 428.66 428.68 428.65 428.66 224.2K
14:11 428.70 428.70 428.51 428.62 349.3K
14:12 428.64 428.64 428.51 428.51 219.3K
14:13 428.50 428.50 428.42 428.43 1,207.5K
14:14 428.39 428.49 428.39 428.49 410.6K
14:15 428.46 428.53 428.45 428.53 499.9K
14:16 428.51 428.51 428.39 428.44 387.3K
14:17 428.46 428.66 428.44 428.44 451.8K
14:18 428.44 428.44 428.35 428.35 563.6K
14:19 428.48 428.48 428.40 428.43 151.0K
14:20 428.45 428.45 428.35 428.35 337.8K
14:21 428.38 428.40 428.28 428.40 324.9K
14:22 428.36 428.37 428.35 428.36 229.5K
14:23 428.35 428.35 428.22 428.25 231.5K
14:24 428.28 428.28 428.25 428.27 554.7K
14:25 428.33 428.33 428.31 428.31 253.7K
14:26 428.31 428.32 428.28 428.29 202.6K
14:27 428.30 428.33 428.29 428.29 486.9K
14:28 428.28 428.37 428.25 428.37 300.3K
14:29 428.35 428.35 428.29 428.29 300.1K
14:30 428.23 428.25 428.15 428.17 720.1K
14:31 428.12 428.16 428.12 428.16 785.6K
14:32 428.15 428.15 428.09 428.09 269.1K
14:33 428.08 428.20 428.07 428.20 460.6K
14:34 428.21 428.33 428.21 428.33 347.5K
14:35 428.31 428.36 428.31 428.31 316.8K
14:36 428.33 428.35 428.29 428.32 419.4K
14:37 428.34 428.38 428.34 428.38 655.1K
14:38 428.43 428.52 428.42 428.42 298.4K
14:39 428.44 428.44 428.39 428.39 287.5K
14:40 428.45 428.48 428.29 428.48 965.9K
14:41 428.40 428.44 428.39 428.39 978.2K
14:42 428.52 428.52 428.23 428.23 993.8K
14:43 428.23 428.26 428.21 428.21 1,097.8K
14:44 428.11 428.11 427.90 427.90 1,240.3K
14:45 427.89 427.97 427.89 427.93 1,342.3K
14:46 427.98 428.04 427.98 428.04 854.4K
14:47 428.09 428.14 428.07 428.14 928.7K
14:48 428.18 428.28 428.18 428.28 848.9K
14:49 428.29 428.29 428.16 428.16 1,272.0K
14:50 428.09 428.11 428.09 428.11 1,380.7K
14:51 428.14 428.24 428.14 428.22 1,332.0K
14:52 428.21 428.24 428.13 428.13 1,174.2K
14:53 428.09 428.15 428.08 428.08 1,229.4K
14:54 428.13 428.27 428.13 428.27 1,177.1K
14:55 428.26 428.27 428.17 428.17 2,224.1K
14:56 428.20 428.20 428.08 428.08 1,279.2K
14:57 428.09 428.09 428.04 428.08 1,350.2K
14:58 428.11 428.22 428.07 428.22 1,450.0K
14:59 428.17 428.32 428.17 428.32 86,538.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据