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
08:30 427.41 427.97 427.41 427.88 458.4K
08:31 427.54 427.54 427.32 427.45 729.4K
08:32 427.49 427.58 427.07 427.07 240.3K
08:33 426.86 426.87 426.72 426.87 456.4K
08:34 427.07 427.07 426.30 426.30 313.1K
08:35 426.33 426.33 426.10 426.29 126.6K
08:36 426.23 427.25 426.23 427.15 309.3K
08:37 427.27 427.83 427.27 427.76 323.5K
08:38 427.82 427.82 427.56 427.62 82.8K
08:39 427.65 427.65 427.24 427.24 110.5K
08:40 427.13 427.19 427.04 427.08 264.5K
08:41 427.08 427.14 426.96 426.99 65.7K
08:42 427.17 427.17 426.69 426.69 141.4K
08:43 426.78 426.78 426.38 426.38 158.1K
08:44 426.56 426.56 426.42 426.43 66.4K
08:45 426.50 426.57 426.50 426.53 81.2K
08:46 426.47 426.62 426.47 426.62 217.9K
08:47 426.63 426.77 426.63 426.77 39.0K
08:48 426.61 426.70 426.61 426.70 160.1K
08:49 426.73 427.02 426.73 427.02 171.6K
08:50 427.06 427.33 427.06 427.33 195.8K
08:51 427.28 427.37 427.28 427.33 140.9K
08:52 427.30 427.36 427.24 427.24 195.0K
08:53 427.06 427.06 426.78 426.86 286.6K
08:54 426.84 426.84 426.61 426.64 69.1K
08:55 426.57 426.90 426.54 426.54 230.9K
08:56 426.59 426.63 426.38 426.39 483.3K
08:57 426.37 426.37 426.20 426.20 224.2K
08:58 426.12 426.38 426.12 426.25 110.6K
08:59 426.26 426.29 426.21 426.29 76.1K
09:00 426.15 426.15 426.06 426.06 435.5K
09:01 425.99 426.03 425.99 426.02 190.3K
09:02 426.01 426.01 425.88 425.88 314.8K
09:03 425.84 425.84 425.76 425.76 785.2K
09:04 425.76 425.91 425.76 425.91 110.2K
09:05 425.87 426.02 425.87 426.02 102.7K
09:06 426.07 426.13 426.07 426.12 120.8K
09:07 426.15 426.15 425.97 425.97 186.0K
09:08 426.03 426.03 425.90 425.90 1,289.2K
09:09 425.88 425.88 425.84 425.84 200.1K
09:10 425.87 425.87 425.72 425.72 272.2K
09:11 425.74 425.78 425.74 425.78 69.0K
09:12 425.74 425.78 425.62 425.65 286.4K
09:13 425.72 425.72 425.59 425.59 220.7K
09:14 425.54 425.54 425.40 425.40 259.0K
09:15 425.47 425.64 425.47 425.64 818.1K
09:16 425.64 425.66 425.34 425.34 192.9K
09:17 425.36 425.37 425.34 425.36 224.8K
09:18 425.26 425.31 425.24 425.25 118.0K
09:19 425.20 425.20 425.06 425.10 152.6K
09:20 425.10 425.19 425.10 425.13 323.3K
09:21 425.22 425.32 425.22 425.29 126.1K
09:22 425.18 425.26 425.18 425.26 181.0K
09:23 425.40 425.57 425.40 425.57 288.2K
09:24 425.66 425.68 425.61 425.61 164.3K
09:25 425.74 425.91 425.65 425.91 221.8K
09:26 425.94 425.95 425.93 425.93 94.5K
09:27 426.11 426.19 425.82 425.82 106.0K
09:28 425.76 425.79 425.66 425.66 177.0K
09:29 425.68 425.80 425.68 425.78 108.8K
09:30 425.86 426.05 425.68 426.05 268.9K
09:31 425.99 426.05 425.92 425.92 116.0K
09:32 426.05 426.05 425.92 425.93 164.1K
09:33 425.97 425.97 425.75 425.75 128.0K
09:34 425.88 425.99 425.87 425.99 369.2K
09:35 425.90 426.04 425.90 425.97 281.1K
09:36 425.96 425.97 425.87 425.87 258.8K
09:37 425.87 425.90 425.83 425.84 333.9K
09:38 425.87 426.00 425.87 425.94 473.6K
09:39 425.97 426.14 425.97 426.14 135.7K
09:40 426.15 426.15 426.11 426.13 114.4K
09:41 426.12 426.19 426.12 426.17 153.6K
09:42 426.14 426.14 426.05 426.05 196.0K
09:43 425.99 425.99 425.94 425.94 223.2K
09:44 426.00 426.01 425.96 426.01 193.7K
09:45 425.98 425.99 425.88 425.88 120.6K
09:46 425.91 425.94 425.91 425.94 197.0K
09:47 425.95 426.02 425.95 426.02 105.3K
09:48 425.98 425.98 425.89 425.90 130.8K
09:49 425.95 425.95 425.80 425.80 122.0K
09:50 425.85 425.88 425.82 425.88 123.5K
09:51 425.92 426.20 425.92 426.19 225.1K
09:52 426.23 426.42 426.23 426.42 158.5K
09:53 426.33 426.33 426.25 426.25 86.5K
09:54 426.27 426.30 426.21 426.21 94.6K
09:55 426.19 426.19 426.05 426.09 203.3K
09:56 426.06 426.23 426.06 426.21 145.7K
09:57 426.15 426.20 426.09 426.09 98.9K
09:58 426.27 426.27 426.07 426.11 358.8K
09:59 426.12 426.15 426.06 426.06 164.5K
10:00 426.01 426.04 425.84 425.84 249.4K
10:01 425.83 425.94 425.83 425.85 234.7K
10:02 425.91 425.93 425.81 425.81 270.4K
10:03 425.67 425.73 425.60 425.60 191.5K
10:04 425.65 425.72 425.65 425.68 264.6K
10:05 425.70 425.76 425.69 425.69 211.8K
10:06 425.63 425.66 425.53 425.56 239.7K
10:07 425.56 425.56 425.52 425.54 309.2K
10:08 425.56 425.58 425.56 425.58 102.3K
10:09 425.53 425.55 425.53 425.55 312.8K
10:10 425.52 425.52 425.37 425.46 109.5K
10:11 425.46 425.59 425.45 425.59 106.5K
10:12 425.61 425.61 425.55 425.61 608.2K
10:13 425.63 425.63 425.51 425.51 350.0K
10:14 425.47 425.47 425.42 425.47 170.9K
10:15 425.51 425.58 425.51 425.52 136.0K
10:16 425.49 425.49 425.40 425.40 1,240.8K
10:17 425.50 425.52 425.41 425.52 232.4K
10:18 425.71 425.71 425.59 425.64 172.6K
10:19 425.68 425.68 425.55 425.60 116.2K
10:20 425.54 425.66 425.54 425.55 123.9K
10:21 425.63 425.63 425.37 425.40 353.8K
10:22 425.39 425.39 425.31 425.36 255.3K
10:23 425.44 425.44 425.38 425.44 205.4K
10:24 425.45 425.57 425.45 425.49 286.6K
10:25 425.54 425.63 425.48 425.48 89.0K
10:26 425.49 425.62 425.49 425.59 264.7K
10:27 425.67 425.72 425.55 425.72 186.8K
10:28 425.69 425.73 425.69 425.72 82.0K
10:29 425.69 425.82 425.65 425.81 413.7K
10:30 425.84 425.92 425.84 425.92 195.2K
10:31 425.90 425.95 425.88 425.95 500.8K
10:32 425.93 426.01 425.86 426.01 276.8K
10:33 425.85 425.93 425.85 425.93 209.5K
10:34 425.92 425.94 425.89 425.92 2,732.3K
10:35 425.95 426.12 425.94 426.12 178.2K
10:36 426.15 426.15 426.11 426.11 126.1K
10:37 426.11 426.18 426.11 426.18 110.8K
10:38 426.29 426.36 426.23 426.36 88.0K
10:39 426.26 426.35 426.26 426.35 123.7K
10:40 426.25 426.25 426.23 426.23 133.2K
10:41 426.24 426.47 426.24 426.47 495.0K
10:42 426.61 426.64 426.57 426.64 159.2K
10:43 426.67 426.74 426.67 426.74 257.5K
10:44 426.84 427.07 426.84 427.07 142.3K
10:45 427.05 427.18 427.05 427.18 221.8K
10:46 427.12 427.12 426.82 426.82 223.3K
10:47 426.93 426.93 426.80 426.80 270.6K
10:48 426.78 426.99 426.78 426.99 344.1K
10:49 427.07 427.18 427.02 427.18 179.1K
10:50 427.23 427.27 427.15 427.27 600.1K
10:51 427.18 427.36 427.18 427.29 577.1K
10:52 427.38 427.38 427.17 427.17 377.5K
10:53 427.28 427.42 427.28 427.40 173.5K
10:54 427.49 427.51 427.46 427.51 159.0K
10:55 427.44 427.52 427.44 427.52 247.0K
10:56 427.53 427.66 427.53 427.66 415.0K
10:57 427.67 427.67 427.63 427.63 264.1K
10:58 427.70 427.70 427.55 427.55 356.7K
10:59 427.57 427.63 427.57 427.63 578.7K
11:00 427.70 427.74 427.61 427.61 361.9K
11:01 427.62 427.62 427.58 427.59 150.3K
11:02 427.56 427.56 427.46 427.53 144.7K
11:03 427.55 427.66 427.55 427.64 309.8K
11:04 427.68 427.79 427.68 427.79 156.7K
11:05 427.85 427.97 427.85 427.95 102.8K
11:06 427.97 427.97 427.82 427.87 340.4K
11:07 427.92 427.96 427.78 427.78 207.0K
11:08 427.77 427.88 427.71 427.71 181.1K
11:09 427.66 427.68 427.59 427.66 155.5K
11:10 427.68 427.68 427.57 427.57 105.7K
11:11 427.61 427.61 427.51 427.51 353.0K
11:12 427.58 427.68 427.58 427.68 150.2K
11:13 427.63 427.80 427.63 427.80 255.2K
11:14 427.72 427.81 427.72 427.81 253.6K
11:15 427.91 428.03 427.91 428.03 134.0K
11:16 428.10 428.19 428.08 428.08 135.3K
11:17 428.16 428.16 428.04 428.04 132.3K
11:18 428.02 428.02 427.80 427.80 150.7K
11:19 427.89 427.91 427.88 427.89 228.6K
11:20 427.81 427.81 427.75 427.76 154.5K
11:21 427.71 427.71 427.57 427.70 280.7K
11:22 427.65 427.74 427.60 427.60 131.2K
11:23 427.64 427.64 427.46 427.46 124.1K
11:24 427.39 427.44 427.37 427.44 299.5K
11:25 427.45 427.72 427.45 427.62 547.6K
11:26 427.93 427.95 427.89 427.89 269.9K
11:27 427.98 428.01 427.98 428.01 234.6K
11:28 428.00 428.00 427.83 427.83 284.5K
11:29 427.82 427.90 427.81 427.84 247.8K
11:30 427.64 427.76 427.64 427.76 135.1K
11:31 427.71 427.73 427.69 427.72 207.7K
11:32 427.68 427.70 427.55 427.55 186.0K
11:33 427.64 427.64 427.46 427.46 135.7K
11:34 427.45 427.46 427.41 427.42 177.6K
11:35 427.46 427.52 427.46 427.47 130.0K
11:36 427.41 427.41 427.11 427.11 375.3K
11:37 427.16 427.17 427.13 427.14 370.6K
11:38 427.19 427.65 427.19 427.65 306.6K
11:39 427.46 427.53 427.39 427.41 142.7K
11:40 427.35 427.39 427.31 427.39 305.3K
11:41 427.44 427.44 427.37 427.37 254.5K
11:42 427.50 427.51 427.40 427.51 159.6K
11:43 427.44 427.61 427.44 427.49 97.2K
11:44 427.46 427.46 427.32 427.32 254.6K
11:45 427.47 427.51 427.45 427.51 181.0K
11:46 427.50 427.52 427.48 427.52 191.7K
11:47 427.53 427.59 427.47 427.59 170.7K
11:48 427.59 427.59 427.48 427.52 233.6K
11:49 427.49 427.55 427.48 427.49 121.0K
11:50 427.54 427.83 427.54 427.72 116.3K
11:51 427.76 427.78 427.76 427.76 214.5K
11:52 427.71 427.93 427.71 427.87 348.7K
11:53 427.74 427.74 427.60 427.60 343.4K
11:54 427.63 427.84 427.63 427.81 198.2K
11:55 427.84 427.88 427.81 427.85 600.4K
11:56 427.98 427.98 427.91 427.91 208.5K
11:57 427.98 428.05 427.98 428.03 181.9K
11:58 428.07 428.13 428.01 428.02 273.8K
11:59 428.00 428.15 427.99 428.02 104.6K
12:00 428.07 428.07 427.92 427.92 179.5K
12:01 427.93 427.93 427.88 427.90 137.3K
12:02 427.85 427.93 427.85 427.89 132.1K
12:03 427.85 427.94 427.85 427.94 257.6K
12:04 428.05 428.06 427.96 427.96 88.9K
12:05 428.14 428.14 428.00 428.05 189.3K
12:06 428.07 428.15 428.07 428.15 168.5K
12:07 428.18 428.23 428.14 428.14 128.5K
12:08 428.18 428.18 428.06 428.14 342.5K
12:09 428.16 428.17 428.09 428.17 253.0K
12:10 428.20 428.23 428.17 428.23 146.1K
12:11 428.16 428.32 428.16 428.25 215.5K
12:12 428.32 428.32 428.22 428.22 319.2K
12:13 428.20 428.20 428.06 428.06 132.5K
12:14 428.15 428.15 427.76 427.76 194.5K
12:15 427.79 427.88 427.79 427.85 200.5K
12:16 427.92 428.04 427.92 428.03 121.1K
12:17 428.08 428.13 428.08 428.13 145.1K
12:18 428.21 428.22 428.18 428.18 122.3K
12:19 428.21 428.27 428.19 428.19 264.0K
12:20 428.18 428.23 428.09 428.09 273.4K
12:21 428.09 428.16 428.09 428.16 159.3K
12:22 428.33 428.48 428.33 428.47 305.3K
12:23 428.47 428.47 428.28 428.28 301.4K
12:24 428.31 428.47 428.31 428.47 143.6K
12:25 428.45 428.45 428.38 428.41 188.5K
12:26 428.32 428.32 428.23 428.23 239.6K
12:27 428.19 428.23 428.19 428.23 125.9K
12:28 428.21 428.21 428.17 428.21 157.9K
12:29 428.23 428.23 428.18 428.23 1,239.7K
12:30 428.20 428.39 428.20 428.37 512.9K
12:31 428.45 428.46 428.45 428.46 254.6K
12:32 428.61 428.61 428.46 428.46 255.2K
12:33 428.45 428.63 428.45 428.54 173.9K
12:34 428.52 428.52 428.48 428.48 187.2K
12:35 428.50 428.53 428.50 428.53 148.2K
12:36 428.53 428.54 428.49 428.50 133.6K
12:37 428.52 428.52 428.43 428.43 161.5K
12:38 428.46 428.49 428.46 428.47 136.9K
12:39 428.42 428.51 428.42 428.51 195.4K
12:40 428.49 428.49 428.46 428.46 790.7K
12:41 428.45 428.49 428.38 428.38 161.1K
12:42 428.37 428.37 428.12 428.12 247.9K
12:43 428.06 428.12 428.06 428.09 213.6K
12:44 428.14 428.20 428.14 428.20 275.2K
12:45 428.16 428.16 428.02 428.08 303.7K
12:46 428.12 428.13 428.07 428.13 110.1K
12:47 428.21 428.31 428.21 428.31 133.5K
12:48 428.37 428.37 428.27 428.27 122.7K
12:49 428.42 428.42 428.29 428.31 187.6K
12:50 428.38 428.38 428.33 428.37 243.4K
12:51 428.45 428.45 428.37 428.38 582.6K
12:52 428.42 428.42 428.23 428.24 155.1K
12:53 428.42 428.42 428.34 428.40 325.3K
12:54 428.45 428.48 428.36 428.36 174.1K
12:55 428.38 428.38 428.28 428.28 205.6K
12:56 428.21 428.24 428.20 428.20 132.4K
12:57 428.16 428.16 428.07 428.15 218.0K
12:58 428.20 428.20 428.18 428.18 331.0K
12:59 428.12 428.12 427.94 427.94 383.0K
13:00 427.99 427.99 427.86 427.86 136.1K
13:01 427.91 427.91 427.73 427.73 205.8K
13:02 427.89 427.89 427.82 427.82 201.6K
13:03 427.84 427.84 427.80 427.84 138.1K
13:04 427.88 427.90 427.76 427.76 205.8K
13:05 427.85 427.85 427.83 427.84 195.3K
13:06 427.85 427.85 427.60 427.60 181.6K
13:07 427.61 427.76 427.61 427.76 200.4K
13:08 427.58 427.58 427.53 427.53 151.3K
13:09 427.49 427.51 427.48 427.51 274.2K
13:10 427.46 427.46 427.36 427.43 243.8K
13:11 427.42 427.81 427.42 427.81 459.1K
13:12 427.88 428.00 427.86 427.87 269.9K
13:13 427.92 427.92 427.84 427.85 174.0K
13:14 427.77 427.77 427.75 427.77 134.5K
13:15 427.65 427.78 427.65 427.78 167.1K
13:16 427.71 427.71 427.55 427.55 375.2K
13:17 427.58 427.58 427.37 427.37 377.0K
13:18 427.39 427.39 427.29 427.35 484.1K
13:19 427.33 427.40 427.33 427.40 151.8K
13:20 427.45 427.45 427.38 427.38 168.7K
13:21 427.40 427.58 427.40 427.58 185.7K
13:22 427.53 427.57 427.53 427.57 217.4K
13:23 427.67 427.77 427.61 427.77 234.3K
13:24 427.80 427.84 427.78 427.84 429.3K
13:25 427.85 427.93 427.83 427.83 261.4K
13:26 427.82 427.82 427.76 427.77 356.5K
13:27 427.79 427.79 427.76 427.77 258.8K
13:28 427.81 427.81 427.72 427.76 188.7K
13:29 427.78 427.81 427.73 427.77 248.2K
13:30 427.74 427.74 427.73 427.73 170.0K
13:31 427.74 427.74 427.65 427.65 315.6K
13:32 427.64 427.64 427.60 427.63 180.6K
13:33 427.63 427.64 427.60 427.61 282.7K
13:34 427.63 427.85 427.63 427.85 176.5K
13:35 427.73 427.95 427.73 427.89 207.7K
13:36 427.94 427.97 427.94 427.94 141.5K
13:37 427.90 427.91 427.87 427.91 178.5K
13:38 427.89 428.00 427.89 428.00 225.6K
13:39 428.03 428.03 427.89 427.89 135.8K
13:40 427.89 427.89 427.86 427.86 144.6K
13:41 427.85 428.08 427.85 428.08 150.8K
13:42 428.13 428.15 428.09 428.09 235.5K
13:43 428.13 428.16 428.07 428.12 362.0K
13:44 428.06 428.11 428.06 428.11 132.9K
13:45 428.11 428.12 428.08 428.12 110.3K
13:46 428.11 428.14 428.07 428.07 269.8K
13:47 427.99 428.17 427.99 428.11 129.2K
13:48 428.11 428.30 428.11 428.19 206.7K
13:49 428.25 428.25 428.15 428.19 181.0K
13:50 428.20 428.20 428.15 428.15 157.4K
13:51 428.16 428.16 427.87 427.89 329.8K
13:52 427.93 427.96 427.87 427.96 214.3K
13:53 427.96 428.09 427.96 428.09 196.5K
13:54 428.04 428.19 428.04 428.19 219.3K
13:55 428.18 428.18 428.11 428.11 157.5K
13:56 428.17 428.17 428.11 428.11 155.1K
13:57 428.12 428.12 428.04 428.05 298.4K
13:58 428.09 428.17 428.05 428.17 184.8K
13:59 428.18 428.25 428.18 428.18 193.9K
14:00 428.24 428.31 428.24 428.30 239.3K
14:01 428.35 428.35 428.15 428.15 140.9K
14:02 428.14 428.18 428.08 428.16 346.4K
14:03 428.18 428.18 428.16 428.18 255.1K
14:04 428.22 428.22 428.07 428.07 170.7K
14:05 428.07 428.07 428.02 428.02 310.6K
14:06 427.98 427.98 427.84 427.84 861.4K
14:07 427.89 427.89 427.79 427.79 490.7K
14:08 427.84 428.01 427.84 427.92 382.1K
14:09 427.91 428.03 427.91 428.03 193.3K
14:10 428.01 428.01 427.98 427.98 279.4K
14:11 428.01 428.04 427.99 427.99 351.7K
14:12 427.90 427.90 427.76 427.76 217.3K
14:13 427.86 427.86 427.61 427.61 816.7K
14:14 427.61 427.63 427.57 427.57 296.1K
14:15 427.62 427.68 427.60 427.60 295.0K
14:16 427.54 427.54 427.42 427.42 166.6K
14:17 427.48 427.54 427.45 427.45 281.7K
14:18 427.52 427.52 427.38 427.48 306.5K
14:19 427.52 427.68 427.47 427.68 517.0K
14:20 427.70 427.74 427.67 427.67 262.3K
14:21 427.73 427.73 427.59 427.60 422.5K
14:22 427.64 427.71 427.63 427.63 306.5K
14:23 427.78 427.78 427.73 427.78 323.6K
14:24 427.92 427.92 427.90 427.90 241.0K
14:25 427.91 427.96 427.80 427.81 212.0K
14:26 427.88 427.88 427.81 427.81 369.2K
14:27 427.86 427.92 427.83 427.83 552.2K
14:28 427.86 428.15 427.86 428.15 591.2K
14:29 427.97 427.97 427.84 427.89 359.8K
14:30 427.92 427.96 427.91 427.96 336.3K
14:31 427.96 427.96 427.81 427.89 517.3K
14:32 427.84 427.84 427.78 427.79 491.6K
14:33 427.80 427.80 427.74 427.74 254.3K
14:34 427.74 427.85 427.74 427.85 759.3K
14:35 427.85 427.91 427.85 427.91 436.8K
14:36 427.90 427.90 427.84 427.89 591.9K
14:37 428.00 428.00 427.94 427.94 465.9K
14:38 427.94 428.04 427.94 428.04 422.9K
14:39 428.09 428.10 428.07 428.10 755.3K
14:40 428.13 428.13 427.74 427.74 1,506.7K
14:41 427.74 427.99 427.74 427.89 1,952.5K
14:42 427.81 427.81 427.74 427.74 3,348.2K
14:43 427.74 427.74 427.64 427.67 954.9K
14:44 427.56 427.58 427.56 427.58 1,216.3K
14:45 427.56 427.63 427.56 427.58 982.1K
14:46 427.50 427.50 427.44 427.46 843.6K
14:47 427.41 427.44 427.41 427.43 972.9K
14:48 427.46 427.46 427.43 427.43 1,652.8K
14:49 427.39 427.57 427.39 427.57 1,404.1K
14:50 427.66 427.66 427.52 427.52 1,045.2K
14:51 427.47 427.47 427.41 427.47 1,407.1K
14:52 427.48 427.50 427.47 427.49 1,248.2K
14:53 427.57 427.65 427.57 427.64 1,641.3K
14:54 427.69 427.85 427.69 427.75 1,325.1K
14:55 427.71 427.71 427.64 427.64 1,586.3K
14:56 427.67 427.67 427.52 427.56 1,237.6K
14:57 427.47 427.56 427.47 427.56 1,261.2K
14:58 427.51 427.61 427.51 427.56 1,534.0K
14:59 427.73 427.73 427.56 427.56 92,477.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据