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
08:30 415.79 417.14 415.79 417.14 619.9K
08:31 417.67 419.81 417.67 419.81 411.4K
08:32 420.39 421.19 420.39 421.19 262.7K
08:33 421.63 421.63 420.79 421.00 106.7K
08:34 420.91 420.91 417.89 417.89 142.7K
08:35 418.07 418.99 418.07 418.99 86.7K
08:36 419.01 419.07 418.97 419.07 164.5K
08:37 419.09 419.34 419.07 419.34 89.0K
08:38 419.23 419.23 419.12 419.22 94.2K
08:39 419.22 419.22 419.11 419.18 89.8K
08:40 419.06 419.06 418.77 418.77 153.0K
08:41 418.43 418.50 418.37 418.37 73.5K
08:42 418.39 418.41 418.32 418.41 61.6K
08:43 418.22 418.22 418.04 418.21 41.8K
08:44 418.21 418.73 418.21 418.73 60.2K
08:45 418.76 418.80 418.27 418.27 1,314.4K
08:46 417.71 418.34 417.71 418.34 144.4K
08:47 418.15 418.28 418.07 418.28 31.1K
08:48 418.26 418.38 418.26 418.32 35.4K
08:49 418.31 418.32 418.27 418.27 83.8K
08:50 418.48 419.62 418.48 419.57 267.7K
08:51 419.36 419.36 418.95 418.97 76.5K
08:52 418.94 419.01 418.94 418.95 57.5K
08:53 418.98 418.98 418.81 418.81 64.5K
08:54 418.85 418.93 418.77 418.77 135.1K
08:55 418.82 419.01 418.77 419.01 37.7K
08:56 418.96 418.96 418.83 418.83 47.3K
08:57 418.79 418.79 418.56 418.56 27.4K
08:58 418.44 418.44 418.14 418.14 99.2K
08:59 418.11 418.11 417.85 417.85 118.1K
09:00 417.95 417.95 417.30 417.34 319.5K
09:01 417.33 417.33 417.07 417.07 40.6K
09:02 416.76 416.76 416.17 416.17 354.1K
09:03 416.26 416.26 415.98 415.99 275.0K
09:04 416.02 416.25 416.02 416.25 445.3K
09:05 415.65 415.65 415.51 415.57 354.6K
09:06 415.67 415.76 415.67 415.71 127.6K
09:07 415.79 415.79 415.70 415.70 89.0K
09:08 415.54 415.57 415.53 415.57 81.2K
09:09 415.58 415.85 415.58 415.85 124.4K
09:10 415.95 415.95 415.70 415.75 86.1K
09:11 416.01 416.02 415.77 415.77 55.3K
09:12 415.94 416.04 415.94 416.00 109.0K
09:13 416.06 416.33 416.05 416.33 135.1K
09:14 416.33 416.44 416.28 416.39 88.6K
09:15 416.10 416.34 416.10 416.34 158.3K
09:16 416.41 416.71 416.33 416.71 87.2K
09:17 416.84 417.08 416.81 417.08 170.0K
09:18 416.99 417.02 416.92 416.92 133.5K
09:19 416.97 416.97 416.89 416.96 138.8K
09:20 416.96 416.96 416.83 416.83 114.8K
09:21 416.82 416.82 416.67 416.67 70.3K
09:22 416.68 416.87 416.68 416.86 196.9K
09:23 416.83 417.09 416.83 417.09 115.2K
09:24 416.93 417.07 416.93 417.07 48.3K
09:25 416.93 417.03 416.92 416.99 66.2K
09:26 416.89 417.13 416.89 417.13 273.7K
09:27 417.04 417.10 417.04 417.09 95.4K
09:28 417.03 417.23 417.03 417.12 98.5K
09:29 417.02 417.17 417.02 417.09 120.8K
09:30 416.88 416.88 416.59 416.75 828.5K
09:31 416.66 416.66 416.60 416.61 167.2K
09:32 416.65 416.65 416.56 416.56 144.8K
09:33 416.40 416.40 416.12 416.12 872.4K
09:34 416.17 416.21 416.16 416.16 72.8K
09:35 416.11 416.11 416.08 416.09 513.5K
09:36 416.07 416.19 416.07 416.10 88.6K
09:37 416.02 416.10 415.87 416.10 133.7K
09:38 416.00 416.19 416.00 416.03 186.9K
09:39 416.08 416.32 416.08 416.32 183.5K
09:40 416.17 416.21 416.17 416.18 65.4K
09:41 416.19 416.36 416.19 416.23 63.8K
09:42 416.26 416.27 416.21 416.27 92.3K
09:43 416.14 416.36 416.14 416.35 534.4K
09:44 416.34 416.46 416.34 416.43 72.2K
09:45 416.42 416.42 416.21 416.26 81.6K
09:46 416.26 416.31 416.24 416.24 137.4K
09:47 416.17 416.19 416.16 416.16 112.8K
09:48 416.13 416.15 416.07 416.13 116.9K
09:49 415.79 415.90 415.76 415.90 827.7K
09:50 415.92 416.11 415.89 415.95 78.2K
09:51 415.98 415.98 415.94 415.95 190.3K
09:52 415.95 416.03 415.95 416.03 201.6K
09:53 415.87 415.87 415.67 415.67 98.2K
09:54 415.71 415.79 415.71 415.78 126.1K
09:55 415.93 416.00 415.93 416.00 210.1K
09:56 416.08 416.23 416.08 416.21 92.3K
09:57 416.15 416.15 416.04 416.11 163.4K
09:58 416.04 416.13 415.95 416.13 135.7K
09:59 416.12 416.12 415.91 415.91 131.7K
10:00 415.96 416.25 415.92 416.25 159.7K
10:01 415.95 416.06 415.80 415.91 306.9K
10:02 415.83 416.12 415.83 416.12 148.8K
10:03 416.07 416.20 416.07 416.11 142.1K
10:04 416.15 416.15 416.09 416.11 192.1K
10:05 416.06 416.06 415.83 415.83 133.3K
10:06 415.70 415.91 415.70 415.91 166.0K
10:07 415.71 415.71 415.48 415.61 132.6K
10:08 415.53 415.65 415.53 415.62 115.5K
10:09 415.57 415.66 415.57 415.66 157.3K
10:10 415.61 415.79 415.61 415.79 150.1K
10:11 415.70 415.84 415.68 415.84 291.4K
10:12 415.69 415.76 415.52 415.52 154.6K
10:13 415.47 415.52 415.39 415.52 248.9K
10:14 415.32 415.33 415.27 415.30 155.4K
10:15 415.33 415.50 415.33 415.47 164.2K
10:16 415.37 415.37 415.25 415.34 232.3K
10:17 415.35 415.54 415.35 415.54 124.1K
10:18 415.62 415.62 415.28 415.28 195.6K
10:19 415.23 415.27 415.18 415.27 101.0K
10:20 415.29 415.34 415.21 415.29 136.9K
10:21 415.40 415.62 415.40 415.62 218.9K
10:22 415.56 415.68 415.56 415.64 133.6K
10:23 415.54 415.55 415.50 415.55 162.0K
10:24 415.42 415.42 415.27 415.27 107.9K
10:25 415.20 415.31 415.20 415.31 144.7K
10:26 415.28 415.31 415.25 415.31 138.5K
10:27 415.32 415.45 415.32 415.36 217.1K
10:28 415.25 415.30 415.25 415.25 168.4K
10:29 415.19 415.27 415.19 415.27 132.5K
10:30 415.27 415.34 415.17 415.17 278.4K
10:31 415.11 415.14 415.09 415.11 79.7K
10:32 415.13 415.14 415.10 415.10 134.4K
10:33 415.10 415.10 415.04 415.04 165.9K
10:34 414.99 415.03 414.95 415.03 274.8K
10:35 414.96 415.01 414.96 415.01 161.1K
10:36 414.99 415.02 414.74 414.74 291.2K
10:37 414.60 414.65 414.58 414.65 126.5K
10:38 414.64 414.66 414.64 414.64 173.5K
10:39 414.64 414.95 414.64 414.95 174.0K
10:40 414.98 415.19 414.98 415.11 272.0K
10:41 415.09 415.09 414.76 414.76 112.1K
10:42 414.69 414.69 414.50 414.50 124.5K
10:43 414.53 414.53 414.27 414.27 161.5K
10:44 414.29 414.31 414.29 414.31 270.8K
10:45 414.25 414.34 414.22 414.22 115.6K
10:46 414.20 414.20 414.17 414.20 147.5K
10:47 414.21 414.34 414.21 414.34 94.0K
10:48 414.39 414.54 414.39 414.54 111.9K
10:49 414.51 414.55 414.43 414.43 109.8K
10:50 414.09 414.09 413.86 413.97 241.5K
10:51 414.07 414.55 414.07 414.55 294.2K
10:52 414.66 414.67 414.59 414.67 230.1K
10:53 414.55 414.59 414.48 414.48 126.0K
10:54 414.39 414.39 414.29 414.29 119.7K
10:55 414.30 414.30 413.78 413.78 241.8K
10:56 413.68 413.90 413.62 413.90 214.6K
10:57 413.77 413.84 413.66 413.66 371.3K
10:58 413.48 413.50 413.45 413.48 189.0K
10:59 413.47 413.47 413.38 413.38 161.3K
11:00 413.36 413.64 413.36 413.59 278.3K
11:01 413.54 413.69 413.54 413.69 186.8K
11:02 413.59 413.59 413.51 413.56 133.5K
11:03 413.54 413.54 413.40 413.43 187.9K
11:04 413.48 413.66 413.48 413.66 329.1K
11:05 413.74 413.96 413.74 413.96 172.2K
11:06 413.96 414.03 413.94 414.03 90.6K
11:07 414.05 414.18 414.05 414.18 166.3K
11:08 414.06 414.19 414.02 414.19 137.2K
11:09 414.08 414.44 414.08 414.41 253.3K
11:10 414.39 414.45 414.32 414.32 268.1K
11:11 414.29 414.29 414.17 414.21 167.5K
11:12 414.20 414.20 414.07 414.07 192.0K
11:13 414.00 414.00 413.74 413.74 307.5K
11:14 413.69 413.69 413.51 413.51 424.3K
11:15 413.52 413.65 413.52 413.59 186.1K
11:16 413.53 413.64 413.52 413.62 257.0K
11:17 413.58 413.58 413.54 413.54 181.9K
11:18 413.52 413.52 413.37 413.37 145.3K
11:19 413.36 413.36 413.32 413.34 242.1K
11:20 413.42 413.42 413.27 413.27 173.3K
11:21 413.15 413.15 413.06 413.06 224.3K
11:22 413.05 413.07 413.00 413.00 126.7K
11:23 412.94 412.97 412.88 412.88 131.8K
11:24 412.89 412.89 412.72 412.72 406.2K
11:25 412.71 412.82 412.71 412.80 193.5K
11:26 412.61 412.70 412.61 412.63 158.9K
11:27 412.56 412.71 412.56 412.71 291.3K
11:28 412.73 412.73 412.70 412.70 173.3K
11:29 412.76 412.86 412.74 412.74 153.3K
11:30 412.86 412.96 412.85 412.89 133.8K
11:31 412.84 412.90 412.82 412.90 258.5K
11:32 412.80 412.80 412.75 412.75 244.6K
11:33 412.74 412.74 412.65 412.65 169.7K
11:34 412.65 412.65 412.54 412.54 160.9K
11:35 412.54 412.54 412.41 412.41 323.1K
11:36 412.29 412.29 412.13 412.13 200.1K
11:37 412.19 412.26 412.07 412.07 261.7K
11:38 412.04 412.06 411.99 412.01 234.4K
11:39 412.03 412.26 412.03 412.26 328.1K
11:40 412.38 412.38 412.35 412.36 173.9K
11:41 412.39 412.53 412.35 412.53 103.7K
11:42 412.43 412.65 412.43 412.65 1,441.5K
11:43 412.54 413.05 412.54 413.05 2,633.3K
11:44 413.07 413.20 413.07 413.20 1,108.0K
11:45 413.11 413.32 413.11 413.20 514.0K
11:46 413.01 413.02 412.89 412.89 2,443.1K
11:47 412.88 412.91 412.88 412.91 762.4K
11:48 412.85 412.89 412.85 412.85 462.6K
11:49 412.76 412.77 412.72 412.77 560.4K
11:50 412.77 412.84 412.71 412.71 240.2K
11:51 412.65 412.65 412.59 412.65 604.9K
11:52 412.68 412.89 412.62 412.88 418.3K
11:53 412.77 412.77 412.64 412.64 202.6K
11:54 412.56 412.68 412.55 412.65 334.4K
11:55 412.71 412.80 412.71 412.75 369.8K
11:56 412.33 412.49 412.33 412.49 354.0K
11:57 412.38 412.51 412.38 412.42 137.1K
11:58 412.39 412.56 412.39 412.46 228.9K
11:59 412.30 412.73 412.30 412.73 425.6K
12:00 412.79 412.79 412.57 412.57 124.8K
12:01 412.49 412.58 412.49 412.58 272.9K
12:02 412.51 412.51 412.23 412.23 480.3K
12:03 412.28 412.33 412.28 412.32 1,729.1K
12:04 412.32 412.32 412.17 412.32 246.4K
12:05 412.35 412.35 412.31 412.31 163.6K
12:06 412.37 412.37 412.06 412.06 281.2K
12:07 412.00 412.03 411.85 411.85 151.3K
12:08 411.91 411.94 411.86 411.94 372.0K
12:09 411.91 412.10 411.91 412.02 549.1K
12:10 412.05 412.10 412.04 412.10 181.3K
12:11 412.18 412.18 412.14 412.15 89.9K
12:12 412.03 412.09 412.03 412.06 257.7K
12:13 412.12 412.12 412.02 412.06 220.8K
12:14 412.10 412.20 412.10 412.20 218.6K
12:15 412.16 412.25 412.10 412.10 317.7K
12:16 412.01 412.12 412.01 412.12 212.2K
12:17 412.08 412.12 412.08 412.11 207.9K
12:18 412.16 412.18 412.15 412.18 130.8K
12:19 412.25 412.28 412.22 412.28 129.5K
12:20 412.25 412.25 412.14 412.20 204.9K
12:21 412.18 412.22 412.18 412.22 286.8K
12:22 412.20 412.22 412.15 412.15 149.4K
12:23 412.12 412.12 412.00 412.00 253.5K
12:24 411.82 412.07 411.82 412.07 297.0K
12:25 411.87 412.30 411.87 412.30 285.9K
12:26 412.23 412.25 412.19 412.25 258.5K
12:27 412.26 412.37 412.20 412.37 194.7K
12:28 412.36 412.38 412.33 412.33 179.5K
12:29 412.41 412.51 412.41 412.51 105.4K
12:30 412.57 412.57 412.53 412.53 109.9K
12:31 412.55 412.56 412.50 412.56 117.2K
12:32 412.72 412.72 412.60 412.60 154.2K
12:33 412.60 412.69 412.60 412.69 132.7K
12:34 412.67 412.77 412.67 412.77 137.0K
12:35 412.78 412.78 412.76 412.76 123.3K
12:36 412.75 412.84 412.75 412.84 677.8K
12:37 412.77 412.82 412.77 412.82 193.9K
12:38 412.85 412.94 412.85 412.86 201.2K
12:39 412.79 412.79 412.73 412.73 147.1K
12:40 412.73 412.75 412.68 412.68 240.3K
12:41 412.65 412.65 412.55 412.55 227.6K
12:42 412.64 412.66 412.60 412.64 179.5K
12:43 412.55 412.55 412.32 412.32 332.7K
12:44 412.30 412.35 412.30 412.32 167.6K
12:45 412.24 412.36 412.24 412.34 182.5K
12:46 412.34 412.36 412.31 412.31 98.7K
12:47 412.20 412.26 412.13 412.26 226.8K
12:48 412.14 412.29 412.14 412.29 451.5K
12:49 412.25 412.31 412.25 412.30 207.3K
12:50 412.30 412.45 412.30 412.45 338.9K
12:51 412.29 412.32 412.27 412.32 135.6K
12:52 412.30 412.35 412.30 412.31 139.4K
12:53 412.30 412.34 412.27 412.34 225.7K
12:54 412.28 412.28 412.24 412.24 372.7K
12:55 412.23 412.30 412.23 412.24 100.4K
12:56 412.25 412.25 412.19 412.19 200.3K
12:57 412.16 412.21 412.16 412.21 191.8K
12:58 412.19 412.19 412.10 412.16 303.6K
12:59 412.15 412.24 412.11 412.24 207.7K
13:00 412.23 412.23 411.86 411.87 498.8K
13:01 411.90 411.95 411.90 411.95 367.1K
13:02 411.93 411.97 411.87 411.87 145.1K
13:03 411.91 412.05 411.91 412.05 173.2K
13:04 411.97 412.02 411.97 411.98 132.5K
13:05 411.92 411.92 411.82 411.82 199.4K
13:06 411.85 411.91 411.85 411.90 157.0K
13:07 411.84 411.84 411.74 411.77 144.6K
13:08 411.72 411.74 411.68 411.68 302.0K
13:09 411.70 411.70 411.68 411.68 174.9K
13:10 411.65 411.65 411.55 411.63 542.5K
13:11 411.61 411.61 411.55 411.59 402.2K
13:12 411.61 411.66 411.61 411.62 157.3K
13:13 411.59 411.68 411.58 411.68 150.1K
13:14 411.61 411.70 411.61 411.70 142.8K
13:15 411.80 411.80 411.76 411.77 1,055.0K
13:16 411.76 411.77 411.58 411.58 499.2K
13:17 411.52 411.55 411.52 411.52 247.8K
13:18 411.55 411.58 411.54 411.57 168.1K
13:19 411.54 411.69 411.54 411.69 157.9K
13:20 411.69 411.69 411.64 411.67 184.0K
13:21 411.57 411.62 411.57 411.62 187.4K
13:22 411.62 411.65 411.58 411.65 242.0K
13:23 411.76 411.76 411.68 411.68 225.0K
13:24 411.66 411.66 411.51 411.51 241.9K
13:25 411.53 411.53 411.24 411.24 587.9K
13:26 411.24 411.26 411.23 411.23 364.8K
13:27 411.21 411.26 411.20 411.21 341.8K
13:28 411.22 411.22 411.15 411.15 219.0K
13:29 411.11 411.12 411.10 411.12 332.9K
13:30 411.17 411.25 411.17 411.25 251.9K
13:31 411.32 411.48 411.32 411.32 432.9K
13:32 411.25 411.28 410.94 410.94 297.2K
13:33 410.83 410.94 410.83 410.94 416.9K
13:34 410.99 411.05 410.99 411.05 194.0K
13:35 411.00 411.00 410.90 410.92 285.9K
13:36 410.80 410.97 410.80 410.93 335.8K
13:37 410.90 410.92 410.85 410.85 305.7K
13:38 410.77 410.78 410.76 410.78 321.2K
13:39 410.80 410.81 410.76 410.81 244.2K
13:40 410.87 410.94 410.87 410.93 478.8K
13:41 410.88 410.90 410.85 410.90 238.6K
13:42 410.93 410.94 410.89 410.89 320.4K
13:43 410.88 410.96 410.88 410.96 364.3K
13:44 411.00 411.11 411.00 411.11 180.3K
13:45 411.15 411.20 411.12 411.20 237.3K
13:46 411.18 411.29 411.18 411.28 259.6K
13:47 411.33 411.36 411.33 411.35 157.9K
13:48 411.36 411.36 411.31 411.36 146.5K
13:49 411.35 411.50 411.35 411.44 191.2K
13:50 411.39 411.47 411.39 411.44 399.5K
13:51 411.40 411.44 411.40 411.41 189.0K
13:52 411.43 411.55 411.42 411.55 224.8K
13:53 411.39 411.43 411.38 411.38 141.6K
13:54 411.34 411.37 411.33 411.33 199.1K
13:55 411.33 411.33 411.27 411.27 236.8K
13:56 411.29 411.42 411.28 411.42 193.7K
13:57 411.39 411.39 411.29 411.32 233.8K
13:58 411.38 411.38 411.28 411.28 290.9K
13:59 411.27 411.34 411.27 411.31 178.2K
14:00 411.31 411.32 411.27 411.27 323.5K
14:01 411.22 411.23 411.22 411.22 406.7K
14:02 411.15 411.20 411.10 411.10 276.7K
14:03 410.97 410.97 410.91 410.94 292.2K
14:04 410.86 410.86 410.79 410.79 204.1K
14:05 410.74 410.83 410.74 410.77 384.1K
14:06 410.82 410.82 410.77 410.80 209.8K
14:07 410.75 410.82 410.74 410.82 307.0K
14:08 410.78 410.87 410.78 410.85 476.4K
14:09 410.90 410.90 410.90 410.90 195.4K
14:10 410.85 410.85 410.80 410.83 337.6K
14:11 410.73 410.85 410.70 410.85 259.8K
14:12 410.87 410.93 410.87 410.93 190.8K
14:13 410.90 411.01 410.90 411.01 359.2K
14:14 411.00 411.02 411.00 411.02 404.6K
14:15 411.01 411.11 411.01 411.07 418.6K
14:16 411.02 411.06 411.01 411.02 225.0K
14:17 410.98 410.98 410.86 410.86 324.0K
14:18 410.85 410.92 410.85 410.91 295.9K
14:19 410.91 410.91 410.70 410.70 630.4K
14:20 410.70 410.86 410.69 410.86 268.0K
14:21 410.83 410.92 410.83 410.87 318.0K
14:22 410.85 410.87 410.85 410.85 225.1K
14:23 410.82 410.85 410.82 410.84 384.5K
14:24 410.86 411.02 410.86 411.02 355.3K
14:25 411.04 411.04 410.97 410.97 251.1K
14:26 410.99 411.00 410.96 411.00 284.1K
14:27 410.96 410.98 410.96 410.97 343.6K
14:28 410.95 410.96 410.89 410.93 192.8K
14:29 410.85 411.00 410.83 411.00 364.1K
14:30 411.19 411.20 411.13 411.20 291.7K
14:31 411.17 411.20 411.14 411.20 513.1K
14:32 411.12 411.18 411.10 411.10 328.7K
14:33 411.05 411.11 411.01 411.11 321.2K
14:34 411.10 411.16 411.10 411.16 270.8K
14:35 411.08 411.08 410.85 410.85 412.3K
14:36 410.90 410.90 410.78 410.78 421.2K
14:37 410.78 410.78 410.63 410.63 415.5K
14:38 410.61 410.61 410.52 410.52 427.6K
14:39 410.53 410.56 410.53 410.56 728.0K
14:40 410.48 410.48 410.24 410.24 1,260.0K
14:41 410.15 410.15 409.93 409.93 1,230.9K
14:42 409.89 409.89 409.75 409.79 1,118.8K
14:43 409.74 409.84 409.68 409.84 1,848.5K
14:44 409.89 409.89 409.77 409.77 831.2K
14:45 409.70 409.79 409.68 409.79 2,568.9K
14:46 409.76 409.87 409.76 409.87 1,437.5K
14:47 409.88 409.89 409.77 409.77 840.0K
14:48 409.74 409.77 409.74 409.76 1,135.9K
14:49 409.72 409.91 409.69 409.90 1,490.3K
14:50 409.98 409.98 409.82 409.89 1,404.5K
14:51 409.90 409.90 409.83 409.84 1,247.3K
14:52 410.00 410.00 409.81 409.81 1,197.4K
14:53 409.81 409.97 409.81 409.90 1,278.2K
14:54 409.84 409.84 409.82 409.83 1,130.3K
14:55 410.07 410.09 410.03 410.03 1,851.8K
14:56 410.09 410.22 410.09 410.22 1,935.9K
14:57 410.17 410.39 410.17 410.39 4,182.1K
14:58 410.49 410.49 410.39 410.39 1,941.6K
14:59 410.30 410.47 410.30 410.47 62,427.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据