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
08:30 430.21 430.21 429.19 429.19 287.4K
08:31 429.18 429.31 429.13 429.31 97.1K
08:32 429.19 429.31 429.19 429.22 187.7K
08:33 429.36 429.36 428.78 428.78 93.3K
08:34 428.72 428.72 428.54 428.67 168.2K
08:35 428.50 428.57 428.50 428.55 148.9K
08:36 428.49 428.49 428.19 428.19 652.7K
08:37 428.24 428.54 428.24 428.54 118.3K
08:38 428.45 428.45 428.39 428.39 111.3K
08:39 428.36 428.50 428.36 428.43 151.3K
08:40 428.36 428.36 428.16 428.20 72.2K
08:41 428.23 428.31 428.18 428.20 66.8K
08:42 428.10 428.10 428.01 428.01 604.2K
08:43 428.07 428.07 427.88 427.96 139.5K
08:44 427.91 428.13 427.88 428.13 102.2K
08:45 428.18 428.18 427.91 427.94 1,416.8K
08:46 427.81 427.82 427.76 427.76 146.9K
08:47 427.74 427.86 427.74 427.86 1,155.9K
08:48 427.85 428.16 427.85 428.16 427.2K
08:49 427.83 427.97 427.67 427.97 303.5K
08:50 428.22 428.90 428.22 428.90 143.7K
08:51 428.81 429.07 428.81 429.03 859.6K
08:52 429.11 429.21 429.11 429.21 118.1K
08:53 429.16 429.22 429.16 429.22 397.8K
08:54 429.23 429.37 429.22 429.37 117.8K
08:55 429.42 429.56 429.42 429.52 95.7K
08:56 429.56 429.56 429.41 429.41 269.4K
08:57 429.42 429.61 429.42 429.61 167.2K
08:58 429.57 429.65 429.53 429.53 117.2K
08:59 429.57 429.64 429.51 429.51 166.0K
09:00 429.59 429.63 429.58 429.58 123.1K
09:01 429.62 429.62 429.50 429.51 462.2K
09:02 429.53 429.53 429.22 429.22 190.1K
09:03 429.27 429.27 429.19 429.19 186.3K
09:04 429.19 429.19 428.93 428.93 147.3K
09:05 428.99 428.99 428.82 428.83 167.8K
09:06 428.85 428.85 428.69 428.69 121.6K
09:07 428.58 428.76 428.50 428.64 102.5K
09:08 428.77 428.79 428.68 428.68 167.2K
09:09 428.73 428.73 428.41 428.41 274.2K
09:10 428.46 428.61 428.46 428.61 264.0K
09:11 428.63 428.77 428.63 428.77 305.0K
09:12 428.77 428.96 428.75 428.96 219.4K
09:13 428.96 428.96 428.76 428.84 159.6K
09:14 428.92 429.02 428.92 429.02 137.0K
09:15 429.12 429.12 428.90 428.96 296.1K
09:16 428.92 429.08 428.92 429.01 166.5K
09:17 429.08 429.18 429.08 429.11 261.3K
09:18 429.07 429.20 429.07 429.07 204.0K
09:19 429.01 429.05 428.99 428.99 224.7K
09:20 428.94 428.94 428.81 428.92 133.5K
09:21 429.00 429.15 429.00 429.11 113.3K
09:22 429.03 429.09 429.02 429.09 90.7K
09:23 429.07 429.13 429.07 429.13 87.4K
09:24 429.08 429.08 428.92 428.92 196.6K
09:25 428.83 428.83 428.70 428.72 230.7K
09:26 428.50 428.63 428.50 428.55 1,191.1K
09:27 428.66 428.75 428.51 428.75 154.8K
09:28 428.74 428.79 428.69 428.77 172.0K
09:29 428.76 428.96 428.70 428.93 251.4K
09:30 428.97 429.36 428.97 429.34 254.2K
09:31 429.39 429.46 429.32 429.46 186.5K
09:32 429.41 429.41 428.96 428.96 308.7K
09:33 428.98 429.02 428.92 428.92 186.8K
09:34 428.96 428.96 428.54 428.56 297.8K
09:35 428.55 428.88 428.55 428.88 278.9K
09:36 428.83 429.02 428.83 428.91 276.2K
09:37 428.85 428.91 428.82 428.91 131.9K
09:38 428.96 428.96 428.92 428.92 116.0K
09:39 428.93 429.06 428.93 429.06 143.0K
09:40 429.14 429.14 428.98 428.98 312.2K
09:41 428.99 429.17 428.93 429.03 218.2K
09:42 429.07 429.07 428.97 429.05 148.0K
09:43 429.08 429.08 428.50 428.57 275.6K
09:44 428.61 428.83 428.61 428.79 157.8K
09:45 428.87 428.96 428.87 428.92 180.4K
09:46 428.92 428.93 428.65 428.65 738.4K
09:47 428.62 428.83 428.45 428.45 839.2K
09:48 428.52 428.55 428.52 428.54 135.2K
09:49 428.61 428.66 428.44 428.44 287.8K
09:50 428.44 428.59 428.39 428.59 141.3K
09:51 428.55 428.64 428.53 428.64 165.7K
09:52 428.74 428.93 428.74 428.93 232.9K
09:53 429.02 429.09 429.00 429.09 280.5K
09:54 429.07 429.07 428.96 429.03 290.2K
09:55 429.00 429.00 428.43 428.43 233.1K
09:56 428.40 428.40 428.37 428.40 187.4K
09:57 428.37 428.37 427.97 428.04 316.9K
09:58 428.05 428.21 428.05 428.21 155.5K
09:59 428.26 428.26 428.22 428.23 161.2K
10:00 428.20 428.35 428.20 428.29 1,493.5K
10:01 428.33 428.33 428.27 428.31 340.6K
10:02 428.45 428.45 428.36 428.40 180.5K
10:03 428.36 428.36 428.19 428.22 1,109.8K
10:04 428.11 428.11 428.04 428.04 152.3K
10:05 428.05 428.12 427.52 427.52 289.4K
10:06 427.58 427.78 427.58 427.78 144.5K
10:07 427.81 427.94 427.81 427.94 125.5K
10:08 427.86 427.86 427.62 427.62 397.1K
10:09 427.53 427.64 427.53 427.64 164.9K
10:10 427.75 427.86 427.73 427.75 401.3K
10:11 427.80 427.83 427.73 427.83 139.4K
10:12 427.82 427.83 427.44 427.44 465.9K
10:13 427.49 427.52 427.40 427.40 239.8K
10:14 427.41 427.61 427.41 427.61 671.4K
10:15 427.60 427.71 427.60 427.66 125.1K
10:16 427.70 427.70 427.54 427.54 155.5K
10:17 427.50 427.76 427.44 427.76 461.3K
10:18 427.84 427.84 427.68 427.84 541.3K
10:19 427.95 428.14 427.95 428.00 223.5K
10:20 428.01 428.04 428.01 428.03 174.7K
10:21 428.05 428.14 428.05 428.10 249.4K
10:22 428.09 428.21 428.09 428.19 1,288.7K
10:23 428.14 428.24 428.13 428.14 381.0K
10:24 427.51 427.85 427.51 427.85 446.2K
10:25 427.80 427.86 427.80 427.86 208.1K
10:26 427.91 427.93 427.81 427.81 236.0K
10:27 427.88 427.89 427.86 427.86 158.5K
10:28 427.95 427.95 427.78 427.78 315.5K
10:29 427.71 427.74 427.71 427.74 124.9K
10:30 427.74 427.74 427.64 427.64 151.0K
10:31 427.23 427.50 427.23 427.50 367.1K
10:32 427.50 427.73 427.50 427.73 423.2K
10:33 427.86 428.07 427.86 427.99 237.4K
10:34 427.95 428.06 427.95 427.98 195.4K
10:35 428.00 428.03 428.00 428.00 69.7K
10:36 427.82 427.82 427.61 427.69 516.2K
10:37 427.66 427.67 427.64 427.67 513.1K
10:38 427.67 427.70 427.63 427.70 84.1K
10:39 427.63 427.65 427.62 427.64 354.5K
10:40 427.71 427.86 427.71 427.86 142.9K
10:41 427.59 427.94 427.59 427.94 261.6K
10:42 427.82 427.82 427.77 427.78 201.9K
10:43 427.74 427.86 427.74 427.81 276.7K
10:44 427.80 427.80 427.71 427.71 136.4K
10:45 427.79 427.96 427.79 427.96 334.4K
10:46 427.96 428.00 427.93 427.93 152.9K
10:47 427.99 428.09 427.99 428.06 225.1K
10:48 428.07 428.12 428.07 428.09 128.0K
10:49 428.14 428.23 428.14 428.16 182.9K
10:50 428.16 428.22 428.16 428.20 283.0K
10:51 428.16 428.22 428.15 428.15 189.5K
10:52 428.13 428.24 428.13 428.24 162.0K
10:53 428.23 428.31 428.23 428.28 396.2K
10:54 428.26 428.26 428.11 428.11 103.8K
10:55 428.13 428.20 428.13 428.20 127.5K
10:56 428.22 428.25 428.17 428.25 281.6K
10:57 428.21 428.21 428.10 428.10 188.4K
10:58 428.15 428.19 428.15 428.15 187.2K
10:59 428.19 428.24 428.15 428.20 220.3K
11:00 428.11 428.18 428.11 428.11 210.4K
11:01 428.08 428.11 427.98 427.98 625.7K
11:02 428.02 428.06 428.01 428.06 344.1K
11:03 428.13 428.13 428.08 428.12 168.1K
11:04 428.12 428.12 428.04 428.12 179.1K
11:05 428.08 428.11 428.05 428.11 221.0K
11:06 428.12 428.25 428.12 428.25 846.2K
11:07 428.27 428.46 428.27 428.46 203.7K
11:08 428.54 428.63 428.54 428.63 373.5K
11:09 428.77 428.78 428.69 428.69 490.2K
11:10 428.69 428.83 428.69 428.83 363.3K
11:11 428.81 428.97 428.81 428.97 180.0K
11:12 428.99 429.06 428.99 429.06 328.0K
11:13 429.08 429.11 429.06 429.08 305.0K
11:14 429.08 429.16 428.82 428.82 533.5K
11:15 428.82 428.94 428.82 428.94 356.6K
11:16 428.90 428.91 428.86 428.86 195.0K
11:17 428.87 428.92 428.83 428.83 184.4K
11:18 428.90 428.90 428.74 428.74 1,244.7K
11:19 428.76 428.76 428.36 428.36 337.9K
11:20 428.41 428.47 428.41 428.45 232.1K
11:21 428.44 428.52 428.44 428.52 223.7K
11:22 428.57 428.63 428.57 428.61 193.9K
11:23 428.60 428.60 428.52 428.60 213.3K
11:24 428.59 428.60 428.53 428.53 425.9K
11:25 428.49 428.49 428.28 428.37 463.4K
11:26 428.31 428.39 428.27 428.39 224.2K
11:27 428.34 428.35 428.33 428.34 211.3K
11:28 428.33 428.41 428.30 428.36 166.4K
11:29 428.42 428.42 428.34 428.34 203.5K
11:30 428.30 428.33 428.22 428.25 721.1K
11:31 428.30 428.30 428.20 428.26 232.4K
11:32 428.29 428.40 428.29 428.36 213.1K
11:33 428.31 428.33 428.17 428.22 253.9K
11:34 428.19 428.21 428.10 428.10 267.2K
11:35 428.08 428.15 428.04 428.04 374.8K
11:36 428.08 428.14 428.08 428.12 152.4K
11:37 428.09 428.11 428.06 428.06 223.8K
11:38 428.03 428.09 428.03 428.09 533.8K
11:39 428.19 428.30 428.19 428.24 262.3K
11:40 428.29 428.29 428.00 428.00 465.4K
11:41 427.97 428.18 427.97 428.18 1,361.1K
11:42 428.19 428.19 427.90 427.90 436.5K
11:43 427.99 428.15 427.96 427.96 430.7K
11:44 427.85 427.85 427.61 427.61 406.8K
11:45 427.43 427.43 427.26 427.26 630.7K
11:46 427.30 427.34 427.28 427.34 249.6K
11:47 427.30 427.38 427.26 427.38 745.8K
11:48 427.31 427.31 427.26 427.26 154.0K
11:49 427.33 427.40 427.11 427.11 641.8K
11:50 427.18 427.19 427.11 427.15 460.5K
11:51 427.18 427.19 427.16 427.16 128.6K
11:52 427.07 427.23 427.07 427.23 474.6K
11:53 427.26 427.50 427.26 427.50 210.6K
11:54 427.52 427.52 427.46 427.46 209.4K
11:55 427.43 427.52 427.43 427.46 383.2K
11:56 427.44 427.44 427.08 427.31 552.6K
11:57 427.23 427.24 427.20 427.24 351.6K
11:58 427.25 427.29 427.25 427.28 515.3K
11:59 427.26 427.35 427.26 427.32 103.1K
12:00 427.35 427.48 427.35 427.48 787.5K
12:01 427.54 427.67 427.54 427.62 577.2K
12:02 427.62 427.77 427.62 427.77 156.6K
12:03 427.77 427.77 427.49 427.49 385.3K
12:04 427.44 427.55 427.44 427.54 427.2K
12:05 427.54 427.76 427.54 427.76 378.2K
12:06 427.71 427.75 427.67 427.73 307.7K
12:07 427.70 427.70 427.42 427.55 335.6K
12:08 427.52 427.60 427.51 427.60 262.7K
12:09 427.56 427.56 427.51 427.52 131.2K
12:10 427.52 427.52 427.42 427.42 354.2K
12:11 427.43 427.43 427.15 427.15 178.1K
12:12 427.19 427.19 426.83 426.83 375.2K
12:13 427.13 427.14 426.98 427.14 1,760.1K
12:14 427.32 427.32 427.24 427.31 677.3K
12:15 427.35 427.35 427.17 427.17 190.9K
12:16 427.22 427.39 427.22 427.39 663.2K
12:17 427.38 427.43 427.37 427.37 156.6K
12:18 427.43 427.47 427.41 427.47 212.9K
12:19 427.41 427.41 426.99 426.99 1,128.5K
12:20 427.05 427.26 427.05 427.26 277.0K
12:21 427.20 427.25 427.14 427.14 317.5K
12:22 427.22 427.22 426.74 426.80 940.1K
12:23 426.84 426.91 426.84 426.91 877.3K
12:24 426.91 426.94 426.87 426.94 151.9K
12:25 426.95 426.95 426.34 426.34 412.4K
12:26 426.67 426.67 426.61 426.61 329.0K
12:27 426.67 426.72 426.48 426.56 606.4K
12:28 426.60 426.60 426.52 426.55 228.2K
12:29 426.53 426.55 426.44 426.44 267.0K
12:30 426.45 426.45 426.29 426.29 363.7K
12:31 426.31 426.31 426.16 426.16 212.0K
12:32 426.25 426.25 426.12 426.13 1,019.5K
12:33 426.13 426.22 425.87 425.92 500.0K
12:34 426.16 426.20 426.16 426.20 225.4K
12:35 426.28 426.29 426.22 426.22 191.2K
12:36 426.21 426.21 426.10 426.15 275.1K
12:37 425.82 426.22 425.82 426.22 2,464.5K
12:38 426.24 426.36 426.24 426.33 338.3K
12:39 426.40 426.50 426.39 426.39 877.1K
12:40 426.45 426.45 426.24 426.26 490.3K
12:41 426.44 426.48 426.44 426.48 303.5K
12:42 426.46 426.46 426.12 426.20 351.0K
12:43 426.26 426.32 426.17 426.17 285.5K
12:44 426.05 426.05 425.85 425.85 164.7K
12:45 425.78 426.03 425.75 426.03 393.5K
12:46 426.35 426.35 425.93 425.93 487.1K
12:47 425.97 426.17 425.97 426.13 120.1K
12:48 426.14 426.14 425.97 425.97 303.8K
12:49 425.94 425.94 425.68 425.77 294.1K
12:50 425.78 425.87 425.63 425.63 361.7K
12:51 425.77 425.90 425.77 425.82 202.8K
12:52 425.72 425.78 425.64 425.64 170.0K
12:53 425.65 425.65 425.58 425.60 331.3K
12:54 425.56 425.88 425.56 425.88 1,432.3K
12:55 425.84 425.98 425.84 425.98 321.7K
12:56 425.99 425.99 425.86 425.86 210.7K
12:57 425.95 425.95 425.80 425.80 363.4K
12:58 425.78 425.79 425.75 425.79 261.9K
12:59 425.83 425.83 425.74 425.74 225.4K
13:00 425.77 425.88 425.77 425.88 388.3K
13:01 425.95 426.10 425.95 426.03 403.9K
13:02 426.36 426.56 426.26 426.55 562.8K
13:03 426.39 426.39 426.30 426.30 352.1K
13:04 426.28 426.30 426.24 426.24 445.6K
13:05 426.25 426.28 426.20 426.28 524.6K
13:06 426.27 426.37 426.27 426.36 406.7K
13:07 426.24 426.34 426.24 426.34 176.0K
13:08 426.35 426.35 426.29 426.29 255.0K
13:09 426.37 426.44 426.36 426.44 189.5K
13:10 426.18 426.26 426.18 426.26 440.9K
13:11 426.27 426.29 426.17 426.29 316.2K
13:12 426.26 426.44 426.26 426.44 234.6K
13:13 426.43 426.50 426.42 426.48 290.8K
13:14 426.43 426.43 425.84 425.84 395.2K
13:15 426.06 426.24 426.06 426.24 180.3K
13:16 426.24 426.32 426.24 426.32 300.7K
13:17 426.36 426.36 426.14 426.21 111.4K
13:18 426.21 426.21 425.84 425.86 380.7K
13:19 426.06 426.13 426.03 426.13 249.9K
13:20 426.13 426.22 426.10 426.22 225.0K
13:21 426.21 426.21 425.83 426.00 266.7K
13:22 426.03 426.12 426.01 426.12 319.4K
13:23 426.11 426.18 426.06 426.18 198.8K
13:24 426.39 426.39 426.20 426.29 675.6K
13:25 426.20 426.32 426.20 426.32 507.9K
13:26 426.29 426.38 426.29 426.38 371.8K
13:27 426.47 426.50 426.32 426.41 333.4K
13:28 426.33 426.33 426.26 426.26 212.3K
13:29 426.28 426.32 426.28 426.32 118.4K
13:30 426.28 426.28 426.23 426.23 216.4K
13:31 426.23 426.23 426.06 426.06 499.4K
13:32 426.13 426.13 425.92 426.05 937.7K
13:33 426.01 426.01 425.93 425.94 171.1K
13:34 425.91 425.91 425.78 425.78 320.3K
13:35 425.78 425.78 425.69 425.69 246.9K
13:36 425.71 425.74 425.50 425.50 256.4K
13:37 425.47 425.47 425.19 425.19 470.3K
13:38 425.11 425.16 425.11 425.16 275.2K
13:39 425.28 425.28 425.20 425.23 200.4K
13:40 425.24 425.40 425.24 425.40 226.6K
13:41 425.43 425.53 425.43 425.53 345.5K
13:42 425.51 425.59 425.48 425.59 200.6K
13:43 425.63 425.63 425.57 425.57 280.4K
13:44 425.60 425.60 425.22 425.23 521.0K
13:45 425.32 425.32 425.24 425.28 272.6K
13:46 424.71 424.91 424.71 424.84 576.8K
13:47 424.90 425.01 424.90 424.94 296.7K
13:48 424.89 424.89 424.75 424.85 340.0K
13:49 424.88 424.92 424.85 424.92 331.9K
13:50 424.91 424.94 424.88 424.88 328.6K
13:51 424.94 424.94 424.86 424.93 243.7K
13:52 424.94 424.95 424.74 424.74 364.5K
13:53 424.71 424.73 424.63 424.73 376.5K
13:54 424.71 424.71 424.43 424.49 351.4K
13:55 424.54 424.54 424.44 424.44 201.2K
13:56 424.42 424.53 424.42 424.52 322.7K
13:57 424.54 424.58 424.53 424.56 417.2K
13:58 424.60 424.62 424.44 424.52 457.1K
13:59 424.52 424.52 424.47 424.47 1,450.1K
14:00 424.45 424.55 424.45 424.55 204.6K
14:01 424.62 424.83 424.62 424.83 320.3K
14:02 424.93 424.93 424.55 424.71 489.4K
14:03 424.76 424.76 424.63 424.71 587.1K
14:04 424.66 424.66 424.42 424.52 544.3K
14:05 424.65 424.73 424.63 424.63 312.5K
14:06 424.69 424.86 424.69 424.86 340.0K
14:07 424.85 424.85 424.57 424.63 385.2K
14:08 424.69 424.87 424.69 424.78 189.1K
14:09 424.56 424.73 424.56 424.59 363.8K
14:10 424.70 424.70 424.51 424.51 599.6K
14:11 424.48 424.48 424.42 424.42 321.5K
14:12 424.39 424.39 424.30 424.30 326.0K
14:13 424.38 424.38 424.32 424.35 165.2K
14:14 424.35 424.38 424.17 424.17 437.5K
14:15 424.12 424.15 424.00 424.04 496.2K
14:16 424.01 424.08 423.95 424.08 544.4K
14:17 424.10 424.17 424.10 424.15 293.3K
14:18 424.14 424.14 423.95 423.95 533.7K
14:19 423.92 424.36 423.92 424.36 345.5K
14:20 424.43 424.49 424.43 424.49 281.6K
14:21 424.56 424.64 424.56 424.64 385.1K
14:22 424.39 424.52 424.39 424.51 345.6K
14:23 424.52 424.70 424.52 424.63 522.1K
14:24 424.63 424.63 424.54 424.54 467.7K
14:25 424.49 424.58 424.45 424.58 239.0K
14:26 424.37 424.42 424.07 424.07 656.6K
14:27 424.14 424.15 424.11 424.15 686.2K
14:28 424.22 424.33 424.22 424.25 469.6K
14:29 424.32 424.37 424.23 424.37 329.7K
14:30 424.20 424.21 423.89 423.89 468.5K
14:31 423.79 424.40 423.79 424.40 501.1K
14:32 424.12 424.25 424.12 424.25 343.6K
14:33 424.20 424.23 424.09 424.11 333.4K
14:34 424.08 424.08 423.97 423.99 510.9K
14:35 423.97 423.97 423.82 423.82 862.2K
14:36 423.78 423.78 423.63 423.64 449.5K
14:37 423.53 423.65 423.53 423.61 461.3K
14:38 423.59 423.65 423.52 423.65 482.9K
14:39 423.66 423.73 423.66 423.69 594.7K
14:40 423.68 423.73 423.66 423.66 1,203.9K
14:41 423.67 423.67 423.63 423.64 967.4K
14:42 423.69 423.79 423.69 423.74 1,997.7K
14:43 423.81 423.81 423.74 423.76 1,381.3K
14:44 423.74 423.83 423.74 423.78 1,708.8K
14:45 423.77 423.77 423.62 423.63 1,350.9K
14:46 423.59 423.59 423.31 423.31 1,402.2K
14:47 423.39 423.48 423.38 423.48 1,389.9K
14:48 423.60 423.84 423.60 423.84 1,611.5K
14:49 423.98 424.04 423.97 424.04 1,592.2K
14:50 424.11 424.11 424.01 424.01 1,936.5K
14:51 423.93 423.99 423.93 423.93 1,882.4K
14:52 423.96 424.03 423.79 423.79 2,455.9K
14:53 423.86 423.86 423.80 423.80 2,564.8K
14:54 423.87 423.87 423.72 423.73 2,160.7K
14:55 423.68 423.68 423.56 423.56 1,594.0K
14:56 423.66 423.77 423.58 423.77 1,863.8K
14:57 423.72 423.76 423.60 423.76 2,036.8K
14:58 423.60 423.60 423.43 423.51 1,635.9K
14:59 423.62 423.73 423.56 423.73 86,550.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据