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
08:30 422.66 422.76 422.57 422.57 353.1K
08:31 422.43 423.14 422.43 423.14 93.2K
08:32 423.06 423.23 423.01 423.01 87.6K
08:33 423.09 423.53 423.09 423.53 96.4K
08:34 423.50 423.69 423.43 423.69 120.2K
08:35 423.67 423.67 423.52 423.64 84.4K
08:36 423.72 423.72 423.41 423.41 106.6K
08:37 423.43 423.43 423.26 423.32 226.0K
08:38 423.28 423.50 423.16 423.41 110.9K
08:39 423.29 423.36 422.77 422.77 175.0K
08:40 422.83 422.91 422.83 422.89 107.3K
08:41 422.77 422.77 422.31 422.50 132.8K
08:42 422.31 422.31 422.15 422.21 220.8K
08:43 422.07 422.07 422.04 422.07 171.4K
08:44 422.27 422.27 422.05 422.05 65.2K
08:45 421.83 422.13 421.83 422.11 243.3K
08:46 422.07 422.07 421.99 421.99 258.1K
08:47 422.11 422.14 422.03 422.03 130.8K
08:48 421.99 422.19 421.92 422.19 265.0K
08:49 422.13 422.13 421.94 421.94 256.1K
08:50 422.02 422.35 422.02 422.35 3,303.2K
08:51 422.30 422.45 422.28 422.45 374.0K
08:52 422.55 422.55 422.13 422.13 251.6K
08:53 422.26 422.26 422.17 422.21 113.4K
08:54 422.43 422.51 422.35 422.35 129.8K
08:55 422.31 422.31 422.12 422.12 418.5K
08:56 422.17 422.24 422.02 422.02 250.3K
08:57 422.00 422.09 421.99 422.09 88.9K
08:58 422.10 422.37 422.10 422.31 396.7K
08:59 422.34 422.37 422.31 422.31 226.2K
09:00 422.34 422.46 422.34 422.46 272.3K
09:01 422.47 422.62 422.32 422.62 366.0K
09:02 422.44 422.44 422.06 422.06 155.9K
09:03 422.20 422.20 421.91 421.91 82.6K
09:04 421.96 422.05 421.96 421.96 125.6K
09:05 422.02 422.23 422.02 422.23 1,178.8K
09:06 422.12 422.18 421.99 421.99 126.1K
09:07 421.98 421.98 421.30 421.43 178.9K
09:08 421.43 421.43 421.29 421.30 517.9K
09:09 421.25 421.77 421.25 421.67 450.0K
09:10 421.68 421.68 421.42 421.42 191.4K
09:11 421.67 421.86 421.67 421.86 305.2K
09:12 421.92 421.96 421.74 421.96 240.8K
09:13 421.95 422.12 421.95 422.12 174.8K
09:14 422.10 422.10 421.92 421.92 158.5K
09:15 421.87 421.91 421.82 421.85 1,283.1K
09:16 421.64 421.67 421.61 421.61 147.2K
09:17 421.60 421.77 421.60 421.76 280.2K
09:18 421.88 421.88 421.79 421.79 309.4K
09:19 421.79 421.83 421.64 421.64 2,811.3K
09:20 421.70 421.70 421.56 421.58 777.7K
09:21 421.51 421.51 421.31 421.31 285.5K
09:22 421.32 421.50 421.32 421.50 302.7K
09:23 421.57 421.71 421.57 421.71 144.0K
09:24 421.82 421.82 421.67 421.76 294.9K
09:25 421.67 421.81 421.67 421.81 114.3K
09:26 422.01 422.59 422.01 422.59 255.9K
09:27 422.63 422.72 422.62 422.72 173.9K
09:28 422.66 422.66 422.34 422.34 190.0K
09:29 422.18 422.18 421.98 421.98 829.5K
09:30 421.96 421.97 421.91 421.91 727.1K
09:31 421.90 421.90 421.63 421.63 328.4K
09:32 421.52 421.61 421.52 421.53 0.0K
09:33 421.59 421.63 421.57 421.63 0.0K
09:34 421.66 421.70 421.61 421.70 13.4K
09:35 421.78 421.78 421.66 421.73 154.4K
09:36 421.70 421.90 421.70 421.85 455.1K
09:37 421.96 421.98 421.86 421.86 239.2K
09:38 421.93 421.98 421.93 421.96 1,090.1K
09:39 421.96 421.96 421.91 421.91 130.9K
09:40 421.88 421.97 421.88 421.97 482.1K
09:41 421.84 421.88 421.71 421.71 183.1K
09:42 421.68 421.70 421.68 421.69 153.5K
09:43 421.67 421.69 421.61 421.66 85.5K
09:44 421.65 421.71 421.65 421.71 93.9K
09:45 421.74 421.77 421.70 421.74 155.2K
09:46 421.83 421.83 421.62 421.76 86.4K
09:47 421.67 421.72 421.60 421.72 113.2K
09:48 421.67 421.67 421.64 421.66 214.8K
09:49 421.72 421.77 421.70 421.77 150.4K
09:50 421.62 421.62 421.50 421.57 147.6K
09:51 421.70 421.74 421.51 421.58 237.8K
09:52 421.61 421.61 421.44 421.49 312.5K
09:53 421.48 421.68 421.46 421.46 115.7K
09:54 421.40 421.40 421.26 421.28 167.2K
09:55 421.30 421.30 421.15 421.28 151.2K
09:56 421.26 421.26 421.10 421.10 98.6K
09:57 421.10 421.58 421.10 421.58 152.1K
09:58 422.04 422.04 421.76 421.76 221.7K
09:59 421.78 422.01 421.78 422.01 191.4K
10:00 422.02 422.07 421.96 422.07 119.6K
10:01 421.99 422.51 421.99 422.51 1,319.6K
10:02 422.48 422.53 422.48 422.53 160.3K
10:03 422.43 422.59 422.43 422.59 122.1K
10:04 422.51 422.69 422.51 422.69 3,113.4K
10:05 422.62 422.95 422.62 422.95 216.5K
10:06 422.97 422.97 422.83 422.83 148.3K
10:07 422.99 422.99 422.94 422.94 89.2K
10:08 422.97 422.97 422.91 422.93 132.0K
10:09 423.05 423.08 423.05 423.06 742.7K
10:10 423.15 423.17 423.05 423.05 95.3K
10:11 423.00 423.01 422.92 422.97 151.4K
10:12 422.94 422.94 422.78 422.78 127.9K
10:13 422.78 422.78 422.51 422.51 180.1K
10:14 422.53 422.74 422.53 422.74 154.6K
10:15 422.84 422.99 422.84 422.98 145.3K
10:16 422.92 422.96 422.84 422.84 101.3K
10:17 422.82 422.82 422.75 422.77 118.5K
10:18 422.75 422.85 422.71 422.85 252.1K
10:19 422.65 422.72 422.50 422.52 156.9K
10:20 422.43 422.48 422.43 422.43 107.9K
10:21 422.35 422.51 422.35 422.51 235.9K
10:22 422.47 422.52 422.40 422.47 89.7K
10:23 422.54 422.54 422.40 422.50 207.3K
10:24 422.46 422.69 422.43 422.69 179.6K
10:25 422.64 422.64 422.58 422.63 188.6K
10:26 422.66 422.75 422.65 422.65 124.1K
10:27 422.61 422.61 422.48 422.51 98.0K
10:28 422.58 422.61 422.53 422.56 215.5K
10:29 422.76 422.82 422.76 422.82 206.0K
10:30 423.06 423.07 422.94 422.94 1,034.7K
10:31 422.98 422.98 422.80 422.80 164.1K
10:32 422.73 422.79 422.71 422.71 120.6K
10:33 422.68 422.69 422.59 422.59 343.0K
10:34 422.52 422.53 422.48 422.48 218.2K
10:35 422.48 422.60 422.48 422.53 1,013.2K
10:36 422.53 422.65 422.49 422.65 469.9K
10:37 422.86 422.93 422.85 422.85 293.8K
10:38 423.01 423.04 422.99 422.99 3,199.1K
10:39 423.13 423.13 422.96 422.96 442.7K
10:40 423.00 423.00 422.81 422.81 396.8K
10:41 422.71 422.71 422.63 422.63 672.2K
10:42 422.68 422.68 422.59 422.59 278.1K
10:43 422.59 422.62 422.59 422.62 635.1K
10:44 422.65 422.71 422.64 422.64 297.4K
10:45 422.70 422.79 422.64 422.79 448.6K
10:46 422.89 422.96 422.89 422.95 222.6K
10:47 422.94 423.02 422.94 423.00 301.2K
10:48 423.04 423.15 423.04 423.09 352.5K
10:49 423.19 423.20 423.18 423.19 258.9K
10:50 423.20 423.20 423.13 423.13 123.3K
10:51 423.13 423.15 423.04 423.15 264.3K
10:52 423.13 423.14 423.04 423.10 399.3K
10:53 423.13 423.17 423.13 423.17 165.1K
10:54 423.17 423.24 423.14 423.18 173.8K
10:55 423.27 423.27 423.19 423.24 384.3K
10:56 423.32 423.52 423.31 423.52 319.5K
10:57 423.42 423.44 423.41 423.41 359.3K
10:58 423.41 423.53 423.41 423.53 349.2K
10:59 423.57 423.73 423.54 423.73 140.3K
11:00 423.83 424.19 423.83 424.19 298.6K
11:01 424.16 424.31 424.16 424.17 251.0K
11:02 424.06 424.06 423.87 423.87 207.4K
11:03 423.89 423.90 423.71 423.71 473.9K
11:04 423.66 423.66 423.13 423.13 674.2K
11:05 423.14 423.14 423.08 423.13 205.4K
11:06 423.21 423.28 423.21 423.27 305.6K
11:07 423.37 423.38 423.34 423.38 132.2K
11:08 423.37 423.55 423.37 423.40 211.4K
11:09 423.36 423.36 423.23 423.23 271.1K
11:10 423.21 423.26 423.21 423.26 226.4K
11:11 423.22 423.60 423.15 423.59 243.0K
11:12 423.42 423.42 423.36 423.40 208.9K
11:13 423.32 423.32 423.27 423.27 265.6K
11:14 423.21 423.26 423.15 423.26 297.1K
11:15 423.28 423.44 423.25 423.44 174.5K
11:16 423.49 423.49 423.43 423.44 287.3K
11:17 423.40 423.40 423.22 423.24 290.6K
11:18 423.33 423.33 423.02 423.02 410.0K
11:19 422.94 422.94 422.86 422.86 180.4K
11:20 422.66 422.67 422.60 422.60 267.0K
11:21 422.54 422.54 422.42 422.42 264.8K
11:22 422.27 422.27 422.13 422.14 114.8K
11:23 422.11 422.18 422.11 422.13 83.8K
11:24 422.15 422.15 422.13 422.15 192.8K
11:25 422.06 422.06 421.93 421.93 369.2K
11:26 421.92 421.99 421.92 421.98 321.1K
11:27 422.02 422.02 421.88 421.91 112.8K
11:28 421.88 421.92 421.86 421.86 183.9K
11:29 421.85 421.88 421.85 421.85 321.7K
11:30 421.77 421.95 421.77 421.95 296.7K
11:31 421.88 421.88 421.84 421.86 162.9K
11:32 421.85 421.88 421.83 421.86 219.6K
11:33 421.93 422.00 421.91 422.00 237.9K
11:34 421.93 421.98 421.93 421.95 137.8K
11:35 421.94 421.96 421.91 421.91 111.9K
11:36 421.88 421.88 421.80 421.87 238.2K
11:37 421.86 422.00 421.86 422.00 125.8K
11:38 421.97 421.97 421.91 421.96 218.3K
11:39 421.96 421.96 421.91 421.96 228.1K
11:40 421.99 421.99 421.85 421.85 116.8K
11:41 421.85 421.87 421.83 421.87 134.4K
11:42 421.87 421.87 421.84 421.84 158.2K
11:43 421.85 421.89 421.85 421.89 126.8K
11:44 421.81 421.81 421.77 421.78 207.5K
11:45 421.85 421.87 421.83 421.83 605.6K
11:46 421.83 421.83 421.81 421.83 3,583.0K
11:47 421.84 421.86 421.83 421.86 1,122.2K
11:48 421.80 421.80 421.73 421.73 703.3K
11:49 421.69 421.71 421.67 421.67 746.0K
11:50 421.58 421.69 421.58 421.69 109.3K
11:51 421.73 421.73 421.66 421.69 210.8K
11:52 421.72 421.73 421.70 421.70 274.0K
11:53 421.70 421.71 421.68 421.71 118.7K
11:54 421.76 421.77 421.74 421.77 189.9K
11:55 421.75 421.88 421.74 421.88 147.8K
11:56 422.04 422.05 422.00 422.00 235.7K
11:57 421.87 421.98 421.87 421.88 213.7K
11:58 421.90 422.01 421.90 422.01 398.1K
11:59 422.04 422.04 421.94 421.94 321.9K
12:00 421.83 421.83 421.73 421.73 169.1K
12:01 421.75 422.01 421.75 421.89 282.2K
12:02 421.95 421.95 421.78 421.82 190.9K
12:03 421.77 421.82 421.73 421.82 203.1K
12:04 421.84 421.87 421.75 421.75 421.4K
12:05 421.83 421.98 421.83 421.98 379.7K
12:06 422.13 422.13 422.01 422.09 309.7K
12:07 422.08 422.08 421.97 422.03 9,038.4K
12:08 421.99 421.99 421.86 421.86 143.4K
12:09 421.77 421.79 421.76 421.77 223.2K
12:10 421.75 421.88 421.69 421.69 413.1K
12:11 421.68 421.68 421.63 421.63 119.0K
12:12 421.62 421.66 421.61 421.66 222.6K
12:13 421.78 421.79 421.75 421.75 244.5K
12:14 421.76 421.95 421.76 421.95 223.7K
12:15 421.93 421.93 421.92 421.92 149.2K
12:16 421.99 422.03 421.96 422.03 313.9K
12:17 422.02 422.09 421.95 422.09 199.7K
12:18 422.15 422.15 422.12 422.12 146.7K
12:19 422.14 422.26 422.14 422.26 515.3K
12:20 422.13 422.16 422.07 422.07 197.6K
12:21 422.10 422.12 422.10 422.10 304.6K
12:22 422.16 422.31 422.16 422.31 215.2K
12:23 422.25 422.25 422.20 422.20 190.7K
12:24 422.27 422.35 422.26 422.30 120.8K
12:25 422.29 422.40 422.29 422.37 126.3K
12:26 422.32 422.32 422.17 422.17 265.1K
12:27 422.19 422.19 422.01 422.03 136.4K
12:28 422.01 422.06 422.00 422.03 151.1K
12:29 422.16 422.17 422.08 422.08 231.5K
12:30 422.23 422.31 422.23 422.31 262.5K
12:31 422.26 422.26 422.20 422.23 193.3K
12:32 422.29 422.29 422.24 422.25 205.5K
12:33 422.28 422.28 422.21 422.27 216.7K
12:34 422.23 422.23 422.04 422.07 447.1K
12:35 421.97 421.97 421.84 421.92 240.0K
12:36 422.07 422.13 422.04 422.13 273.6K
12:37 422.06 422.23 422.06 422.06 284.5K
12:38 421.95 422.00 421.88 421.88 156.6K
12:39 421.83 421.92 421.83 421.86 149.0K
12:40 421.81 421.93 421.70 421.93 963.9K
12:41 421.96 421.96 421.84 421.84 391.8K
12:42 421.76 421.76 421.62 421.64 235.0K
12:43 421.62 421.66 421.60 421.60 266.8K
12:44 421.59 421.59 421.54 421.54 220.7K
12:45 421.54 421.73 421.50 421.73 289.4K
12:46 421.66 421.95 421.66 421.95 338.6K
12:47 421.94 421.94 421.79 421.79 369.0K
12:48 421.74 421.80 421.74 421.75 138.4K
12:49 421.74 421.74 421.68 421.68 235.2K
12:50 421.66 421.76 421.62 421.76 525.1K
12:51 421.60 421.60 421.50 421.50 468.6K
12:52 421.45 421.45 421.29 421.29 267.0K
12:53 421.20 421.24 421.09 421.09 285.5K
12:54 421.23 421.23 421.04 421.04 178.8K
12:55 421.07 421.10 420.99 421.10 246.2K
12:56 421.11 421.18 421.09 421.18 515.0K
12:57 421.20 421.20 420.96 420.96 304.2K
12:58 420.92 420.99 420.91 420.97 440.9K
12:59 420.83 420.83 420.67 420.67 243.7K
13:00 420.67 420.99 420.67 420.99 501.6K
13:01 421.00 421.00 420.91 420.94 125.1K
13:02 420.77 420.84 420.77 420.84 454.8K
13:03 420.85 420.85 420.80 420.80 165.4K
13:04 420.80 420.80 420.63 420.63 195.0K
13:05 420.60 420.60 420.56 420.57 255.1K
13:06 420.58 420.59 420.44 420.44 272.8K
13:07 420.50 420.50 420.42 420.42 265.0K
13:08 420.44 420.56 420.44 420.56 260.3K
13:09 420.56 420.62 420.56 420.62 465.8K
13:10 420.57 420.58 420.56 420.58 126.7K
13:11 420.58 420.71 420.58 420.71 180.8K
13:12 420.69 420.74 420.69 420.74 952.2K
13:13 420.77 420.91 420.70 420.91 423.6K
13:14 420.98 421.00 420.98 421.00 5,192.5K
13:15 420.92 420.93 420.86 420.86 440.6K
13:16 420.89 420.89 420.87 420.87 192.6K
13:17 420.84 420.84 420.56 420.56 285.9K
13:18 420.56 420.73 420.56 420.73 674.4K
13:19 420.70 420.70 420.65 420.68 354.3K
13:20 420.80 420.93 420.80 420.86 290.3K
13:21 420.89 420.89 420.79 420.81 332.5K
13:22 420.66 420.74 420.34 420.34 3,681.3K
13:23 420.35 420.35 420.27 420.27 162.8K
13:24 420.14 420.14 420.11 420.14 269.7K
13:25 420.12 420.12 420.10 420.12 274.9K
13:26 420.22 420.22 420.13 420.15 209.7K
13:27 420.32 420.72 420.32 420.63 1,111.4K
13:28 420.79 420.89 420.74 420.75 310.6K
13:29 420.56 420.73 420.56 420.73 1,243.0K
13:30 420.64 420.68 420.62 420.65 3,421.2K
13:31 420.59 420.59 420.51 420.52 5,368.2K
13:32 420.53 420.53 420.48 420.48 343.5K
13:33 420.37 420.37 420.30 420.30 216.7K
13:34 420.26 420.41 420.26 420.33 307.1K
13:35 420.41 420.56 420.41 420.56 254.2K
13:36 420.56 420.56 420.50 420.50 513.5K
13:37 420.49 420.58 420.49 420.54 361.2K
13:38 420.54 420.58 420.54 420.57 284.9K
13:39 420.55 420.59 420.55 420.59 248.6K
13:40 420.58 420.58 420.42 420.42 254.4K
13:41 420.49 420.49 420.41 420.41 264.8K
13:42 420.39 420.39 420.36 420.37 289.7K
13:43 420.30 420.39 420.30 420.39 289.6K
13:44 420.49 420.78 420.49 420.78 347.6K
13:45 421.09 421.09 420.96 420.96 396.5K
13:46 420.84 420.84 420.73 420.73 370.2K
13:47 420.66 420.66 420.44 420.52 386.5K
13:48 420.48 420.57 420.48 420.57 291.0K
13:49 420.63 420.67 420.62 420.62 257.0K
13:50 420.65 420.77 420.65 420.77 258.0K
13:51 420.77 420.88 420.77 420.88 433.7K
13:52 420.91 420.94 420.91 420.94 332.5K
13:53 420.90 420.91 420.82 420.82 222.7K
13:54 420.79 420.79 420.71 420.71 169.9K
13:55 420.78 420.78 420.66 420.66 299.3K
13:56 420.64 420.64 420.57 420.57 199.7K
13:57 420.55 420.91 420.55 420.91 365.1K
13:58 420.87 421.03 420.87 420.91 171.2K
13:59 420.88 420.88 420.73 420.73 251.3K
14:00 420.82 420.82 420.74 420.74 325.5K
14:01 420.69 420.79 420.69 420.76 353.5K
14:02 420.70 420.87 420.70 420.86 431.6K
14:03 420.85 421.04 420.85 421.04 2,303.8K
14:04 421.05 421.20 421.01 421.08 422.4K
14:05 421.08 421.08 420.91 420.91 290.7K
14:06 420.84 420.84 420.68 420.68 306.3K
14:07 420.65 421.01 420.65 421.01 345.5K
14:08 420.90 421.10 420.90 421.00 397.2K
14:09 421.17 421.19 421.04 421.04 566.4K
14:10 420.96 420.96 420.83 420.83 840.1K
14:11 420.91 421.12 420.91 421.10 510.0K
14:12 421.04 421.04 420.90 420.92 3,285.1K
14:13 421.10 421.27 421.10 421.25 427.7K
14:14 421.21 421.21 421.06 421.21 358.3K
14:15 421.25 421.25 421.13 421.13 310.4K
14:16 421.13 421.23 421.11 421.11 530.1K
14:17 421.10 421.23 421.08 421.23 349.1K
14:18 421.09 421.09 421.02 421.02 345.1K
14:19 421.13 421.28 421.13 421.21 326.3K
14:20 421.19 421.19 421.00 421.00 398.1K
14:21 420.96 421.00 420.96 421.00 998.8K
14:22 421.16 421.17 421.09 421.09 306.8K
14:23 421.04 421.13 421.04 421.05 417.3K
14:24 421.15 421.15 421.00 421.00 331.6K
14:25 420.95 421.24 420.95 421.24 506.6K
14:26 421.16 421.19 421.15 421.16 216.7K
14:27 421.17 421.17 421.03 421.14 580.0K
14:28 421.11 421.26 421.09 421.26 417.8K
14:29 421.18 421.22 421.14 421.22 357.6K
14:30 421.25 421.29 421.20 421.20 873.8K
14:31 421.16 421.18 421.11 421.18 427.1K
14:32 421.15 421.17 421.13 421.17 332.0K
14:33 421.25 421.36 421.25 421.36 428.7K
14:34 421.40 421.40 421.22 421.29 766.5K
14:35 421.35 421.35 421.09 421.09 410.1K
14:36 421.01 421.03 420.93 420.93 1,026.1K
14:37 420.88 420.88 420.77 420.77 530.5K
14:38 420.79 420.83 420.75 420.83 604.7K
14:39 420.65 420.65 420.50 420.52 638.0K
14:40 420.52 420.57 420.47 420.47 1,586.4K
14:41 420.21 420.21 420.10 420.10 2,045.0K
14:42 420.02 420.02 419.83 419.83 1,472.9K
14:43 419.80 419.86 419.80 419.86 2,201.0K
14:44 419.82 419.97 419.82 419.97 1,645.4K
14:45 420.03 420.12 420.03 420.03 2,127.9K
14:46 420.01 420.02 419.94 420.02 1,840.4K
14:47 420.06 420.11 420.03 420.03 1,751.7K
14:48 420.05 420.05 419.98 419.98 2,322.9K
14:49 419.95 419.96 419.89 419.89 2,322.3K
14:50 419.91 420.02 419.91 420.01 2,413.3K
14:51 420.00 420.00 419.90 419.95 1,973.6K
14:52 420.09 420.09 419.98 420.05 2,911.0K
14:53 420.03 420.15 420.03 420.15 2,257.5K
14:54 420.29 420.34 420.23 420.34 2,384.3K
14:55 420.30 420.54 420.30 420.49 2,715.0K
14:56 420.37 420.49 420.36 420.37 2,259.6K
14:57 420.36 420.46 420.33 420.46 4,409.3K
14:58 420.45 420.45 420.26 420.26 2,435.2K
14:59 420.23 420.44 420.14 420.44 89,466.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据