S&P/BMV IPC CompMx (MXXCP)

MXXCP
🏛️ 墨西哥 →
501.91
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 410.15 410.15 409.62 410.00 541.8K
08:31 409.88 409.88 409.73 409.73 140.2K
08:32 409.71 409.74 409.65 409.67 39.0K
08:33 409.58 410.06 409.58 410.06 88.6K
08:34 409.85 409.95 409.69 409.95 66.4K
08:35 409.95 410.17 409.95 410.17 49.1K
08:36 410.03 410.18 410.03 410.05 68.8K
08:37 410.08 410.19 410.08 410.19 31.5K
08:38 410.20 410.20 410.03 410.10 152.2K
08:39 409.99 410.28 409.99 410.20 22.9K
08:40 410.31 410.70 410.31 410.70 224.0K
08:41 410.72 410.97 410.72 410.97 21.4K
08:42 410.94 410.94 410.88 410.88 29.7K
08:43 410.88 411.09 410.88 410.98 252.0K
08:44 410.81 410.92 410.81 410.92 55.0K
08:45 410.82 410.91 410.79 410.90 112.9K
08:46 411.01 411.15 411.01 411.04 79.5K
08:47 411.03 411.17 411.03 411.17 146.6K
08:48 411.20 411.20 410.96 410.96 104.4K
08:49 410.92 411.18 410.92 411.18 47.7K
08:50 411.36 411.49 411.36 411.49 28.4K
08:51 411.50 411.50 411.02 411.06 74.7K
08:52 411.00 411.01 410.94 411.01 157.6K
08:53 411.03 411.17 411.03 411.12 199.1K
08:54 411.00 411.25 411.00 411.25 81.8K
08:55 411.19 411.63 411.19 411.63 464.9K
08:56 411.67 411.67 411.46 411.46 140.7K
08:57 411.47 411.47 411.41 411.44 51.9K
08:58 411.40 411.59 411.38 411.59 39.9K
08:59 411.72 411.80 411.72 411.80 219.9K
09:00 411.95 412.04 411.74 412.04 244.0K
09:01 412.05 412.06 411.81 411.82 30.3K
09:02 411.62 411.62 411.42 411.42 51.3K
09:03 411.38 411.52 411.34 411.34 38.4K
09:04 411.33 411.62 411.33 411.47 473.1K
09:05 411.49 411.58 411.42 411.57 218.7K
09:06 411.71 411.98 411.71 411.98 57.2K
09:07 411.92 411.92 411.73 411.74 64.8K
09:08 411.75 411.75 411.67 411.71 38.4K
09:09 411.76 411.84 411.71 411.71 48.0K
09:10 411.70 411.78 411.65 411.78 46.1K
09:11 411.68 411.73 411.67 411.73 71.8K
09:12 411.84 412.21 411.84 412.17 153.6K
09:13 412.19 412.37 412.19 412.37 36.4K
09:14 412.40 412.46 412.38 412.38 54.4K
09:15 412.38 412.48 412.38 412.48 123.8K
09:16 412.52 412.80 412.52 412.80 70.5K
09:17 412.86 413.18 412.84 413.18 124.4K
09:18 413.17 413.30 413.17 413.30 49.5K
09:19 413.37 413.57 413.37 413.57 94.2K
09:20 413.58 413.58 413.50 413.55 55.2K
09:21 413.47 413.48 413.38 413.38 63.0K
09:22 413.43 413.52 413.43 413.47 70.8K
09:23 413.15 413.25 413.05 413.16 63.1K
09:24 413.12 413.31 413.08 413.31 101.7K
09:25 413.22 413.22 413.15 413.20 46.5K
09:26 413.31 413.42 413.31 413.42 137.6K
09:27 413.34 413.34 413.22 413.31 60.3K
09:28 413.19 413.34 413.19 413.33 80.7K
09:29 413.33 413.43 413.33 413.43 93.7K
09:30 413.43 413.56 413.43 413.56 172.5K
09:31 413.57 413.68 413.57 413.68 65.5K
09:32 413.84 413.84 413.78 413.83 307.4K
09:33 413.78 413.79 413.74 413.74 54.3K
09:34 413.76 413.76 413.68 413.71 121.1K
09:35 413.68 413.86 413.68 413.86 203.5K
09:36 413.75 413.75 413.16 413.16 168.6K
09:37 413.25 413.32 413.23 413.32 43.6K
09:38 413.35 413.44 413.31 413.44 44.5K
09:39 413.45 413.48 413.16 413.16 102.0K
09:40 412.87 413.06 412.87 413.06 170.0K
09:41 413.14 413.40 413.14 413.40 63.0K
09:42 413.26 413.32 413.26 413.26 134.3K
09:43 413.10 413.10 413.01 413.03 133.5K
09:44 412.88 412.96 412.86 412.96 155.6K
09:45 412.96 413.06 412.92 413.06 62.8K
09:46 413.09 413.43 413.09 413.43 188.5K
09:47 413.42 413.55 413.42 413.46 152.7K
09:48 413.48 413.48 413.27 413.27 321.2K
09:49 413.17 413.25 413.17 413.25 106.0K
09:50 413.34 413.48 413.34 413.43 229.5K
09:51 413.34 413.38 413.30 413.30 121.1K
09:52 413.30 413.30 413.22 413.30 61.2K
09:53 413.38 413.44 413.38 413.44 101.8K
09:54 413.47 413.47 413.22 413.22 111.5K
09:55 413.23 413.34 413.23 413.34 80.3K
09:56 413.28 413.28 413.10 413.16 62.2K
09:57 413.29 413.29 413.25 413.25 73.5K
09:58 413.15 413.15 413.11 413.11 678.7K
09:59 413.11 413.11 412.98 413.06 72.5K
10:00 413.05 413.05 412.85 412.85 97.5K
10:01 412.79 412.79 412.56 412.56 132.8K
10:02 412.58 412.64 412.46 412.64 147.8K
10:03 412.69 412.70 412.62 412.70 94.5K
10:04 412.75 412.75 412.56 412.56 71.6K
10:05 412.52 412.71 412.49 412.71 174.4K
10:06 412.83 412.86 412.68 412.68 100.8K
10:07 412.62 412.71 412.62 412.70 103.8K
10:08 412.77 412.88 412.73 412.79 94.4K
10:09 412.75 412.90 412.72 412.72 97.1K
10:10 412.70 413.05 412.70 412.93 151.5K
10:11 412.88 413.04 412.81 413.04 315.0K
10:12 413.16 413.16 413.07 413.16 74.5K
10:13 413.22 413.25 413.22 413.25 79.5K
10:14 413.27 413.42 413.27 413.42 249.3K
10:15 413.42 413.50 413.42 413.44 71.2K
10:16 413.40 413.53 413.40 413.53 110.4K
10:17 413.42 413.42 413.17 413.17 182.3K
10:18 413.20 413.41 413.20 413.38 173.9K
10:19 413.41 413.57 413.41 413.57 105.2K
10:20 413.56 413.66 413.52 413.66 69.5K
10:21 413.55 413.66 413.54 413.66 81.9K
10:22 413.63 413.63 413.48 413.52 88.8K
10:23 413.49 413.49 413.37 413.37 85.4K
10:24 413.38 413.46 413.38 413.42 78.7K
10:25 413.25 413.45 413.25 413.45 89.9K
10:26 413.50 413.68 413.50 413.60 288.4K
10:27 413.48 413.57 413.42 413.57 113.4K
10:28 413.50 413.61 413.48 413.61 130.2K
10:29 413.47 413.47 413.32 413.32 100.9K
10:30 413.27 413.40 413.27 413.32 110.8K
10:31 413.37 413.46 413.37 413.40 124.6K
10:32 413.42 413.55 413.42 413.55 123.4K
10:33 413.62 413.68 413.62 413.68 69.4K
10:34 413.74 413.89 413.74 413.82 79.0K
10:35 413.81 413.89 413.81 413.86 205.6K
10:36 413.92 413.96 413.84 413.96 417.5K
10:37 413.91 413.97 413.89 413.97 185.8K
10:38 413.99 413.99 413.87 413.92 81.0K
10:39 414.07 414.07 414.02 414.02 96.3K
10:40 414.01 414.14 414.01 414.11 151.6K
10:41 414.09 414.15 414.04 414.15 214.3K
10:42 414.20 414.20 414.10 414.10 96.6K
10:43 414.09 414.09 413.99 413.99 106.5K
10:44 414.04 414.04 413.94 413.94 110.4K
10:45 413.93 413.93 413.77 413.81 133.1K
10:46 413.80 413.80 413.65 413.66 180.2K
10:47 413.64 413.64 413.46 413.46 147.2K
10:48 413.45 413.45 413.36 413.36 135.9K
10:49 413.42 413.51 413.38 413.51 81.0K
10:50 413.56 413.59 413.55 413.59 76.1K
10:51 413.69 413.69 413.61 413.61 225.3K
10:52 413.59 413.59 413.44 413.44 79.4K
10:53 413.33 413.33 413.17 413.17 89.0K
10:54 413.14 413.27 413.11 413.11 78.3K
10:55 413.04 413.13 412.92 412.92 113.0K
10:56 412.99 413.11 412.99 413.09 103.1K
10:57 413.13 413.24 413.13 413.24 135.6K
10:58 413.16 413.16 412.99 412.99 98.2K
10:59 413.15 413.28 413.15 413.28 85.4K
11:00 413.26 413.31 413.21 413.28 88.9K
11:01 413.27 413.27 413.17 413.17 91.5K
11:02 413.18 413.27 413.18 413.19 78.6K
11:03 413.19 413.19 413.17 413.17 68.0K
11:04 413.22 413.39 413.18 413.39 79.3K
11:05 413.41 413.49 413.41 413.42 127.1K
11:06 413.32 413.34 413.29 413.29 109.4K
11:07 413.43 413.46 413.33 413.33 102.4K
11:08 413.38 413.48 413.30 413.30 134.5K
11:09 413.31 413.52 413.31 413.48 81.1K
11:10 413.45 413.45 413.41 413.41 59.3K
11:11 413.38 413.38 413.31 413.31 73.1K
11:12 413.33 413.33 413.25 413.25 121.3K
11:13 412.99 413.00 412.88 412.93 586.0K
11:14 413.01 413.06 413.01 413.06 186.7K
11:15 413.18 413.31 413.17 413.31 110.1K
11:16 413.37 413.60 413.26 413.26 203.2K
11:17 413.34 413.40 413.34 413.35 310.6K
11:18 413.32 413.32 413.11 413.11 594.0K
11:19 413.19 413.31 413.19 413.31 124.7K
11:20 413.26 413.26 413.16 413.16 117.4K
11:21 413.24 413.32 413.23 413.25 94.2K
11:22 413.27 413.28 413.15 413.15 176.7K
11:23 413.12 413.26 413.12 413.26 96.8K
11:24 413.27 413.28 413.25 413.25 133.0K
11:25 413.23 413.44 413.23 413.44 116.5K
11:26 413.45 413.46 413.42 413.46 111.1K
11:27 413.52 413.55 413.45 413.55 141.3K
11:28 413.58 413.68 413.58 413.68 245.0K
11:29 413.80 413.97 413.80 413.97 103.8K
11:30 414.02 414.02 413.52 413.58 237.2K
11:31 413.55 413.74 413.55 413.74 104.6K
11:32 413.62 413.62 413.49 413.49 141.3K
11:33 413.51 413.63 413.41 413.41 198.1K
11:34 413.28 413.43 413.27 413.43 89.4K
11:35 413.37 413.37 413.31 413.33 171.2K
11:36 413.13 413.23 413.13 413.21 523.3K
11:37 413.25 413.37 413.23 413.37 100.6K
11:38 413.34 413.36 413.21 413.21 144.3K
11:39 413.02 413.04 413.01 413.01 265.7K
11:40 413.10 413.24 413.10 413.24 253.6K
11:41 413.26 413.42 413.25 413.42 94.6K
11:42 413.31 413.38 413.26 413.26 210.9K
11:43 413.24 413.24 413.13 413.14 219.5K
11:44 413.11 413.19 413.11 413.17 150.5K
11:45 413.30 413.39 413.30 413.39 314.2K
11:46 413.45 413.55 413.44 413.55 174.1K
11:47 413.51 413.61 413.51 413.58 252.6K
11:48 413.62 413.67 413.58 413.67 236.7K
11:49 413.65 413.67 413.59 413.59 94.5K
11:50 413.59 413.61 413.55 413.56 190.2K
11:51 413.64 413.68 413.64 413.68 315.9K
11:52 413.68 413.76 413.65 413.72 186.1K
11:53 413.78 413.87 413.70 413.87 112.6K
11:54 413.88 413.96 413.87 413.87 186.6K
11:55 413.82 413.85 413.76 413.76 147.5K
11:56 413.63 413.72 413.63 413.68 153.0K
11:57 413.48 413.57 413.40 413.40 544.2K
11:58 413.30 413.40 413.30 413.39 108.1K
11:59 413.48 413.59 413.43 413.59 182.3K
12:00 413.52 413.77 413.52 413.77 235.0K
12:01 413.86 413.86 413.78 413.78 271.3K
12:02 413.77 413.86 413.77 413.81 101.9K
12:03 413.85 413.85 413.78 413.80 125.4K
12:04 413.87 414.09 413.87 414.05 408.6K
12:05 414.01 414.11 414.01 414.11 147.0K
12:06 414.18 414.32 414.18 414.26 216.9K
12:07 414.24 414.32 414.20 414.32 139.3K
12:08 414.34 414.34 414.08 414.09 167.3K
12:09 414.19 414.19 414.00 414.00 220.7K
12:10 414.05 414.05 413.96 414.05 241.9K
12:11 413.92 413.92 413.57 413.57 364.9K
12:12 413.73 413.78 413.68 413.68 245.0K
12:13 413.66 413.66 413.49 413.51 90.7K
12:14 413.54 413.54 413.48 413.49 326.6K
12:15 413.54 413.54 413.16 413.16 622.1K
12:16 412.99 412.99 412.85 412.85 222.1K
12:17 412.78 412.97 412.78 412.97 290.5K
12:18 412.95 413.12 412.95 413.12 279.3K
12:19 412.98 413.01 412.86 412.86 24.6K
12:20 412.86 412.86 412.70 412.74 112.9K
12:21 412.82 412.94 412.82 412.94 969.4K
12:22 412.90 412.94 412.86 412.94 316.7K
12:23 413.01 413.08 413.01 413.08 205.9K
12:24 413.01 413.13 413.01 413.13 213.5K
12:25 413.08 413.20 413.05 413.09 182.1K
12:26 413.08 413.35 413.08 413.23 238.2K
12:27 413.21 413.35 413.10 413.10 274.9K
12:28 413.08 413.20 413.08 413.08 293.2K
12:29 413.02 413.02 412.94 412.94 325.2K
12:30 412.83 412.83 412.63 412.63 501.2K
12:31 412.62 412.69 412.56 412.69 363.4K
12:32 412.68 412.71 412.65 412.66 151.7K
12:33 412.69 412.72 412.58 412.58 184.8K
12:34 412.62 412.62 412.61 412.61 168.0K
12:35 412.61 412.68 412.55 412.68 286.7K
12:36 412.64 412.69 412.59 412.61 183.0K
12:37 412.64 412.72 412.64 412.68 286.9K
12:38 412.73 412.73 412.63 412.69 181.6K
12:39 412.77 412.80 412.66 412.66 350.7K
12:40 412.75 412.79 412.66 412.66 438.9K
12:41 412.59 412.65 412.59 412.60 222.7K
12:42 412.64 412.66 412.58 412.58 235.4K
12:43 412.57 412.59 412.53 412.59 380.7K
12:44 412.69 412.79 412.69 412.79 320.9K
12:45 412.82 412.85 412.77 412.77 183.1K
12:46 412.90 412.99 412.90 412.98 241.4K
12:47 413.13 413.13 412.97 413.02 456.4K
12:48 412.98 413.13 412.98 413.07 229.1K
12:49 413.12 413.35 413.12 413.12 305.1K
12:50 413.11 413.25 413.11 413.13 276.6K
12:51 413.11 413.16 413.11 413.12 238.7K
12:52 413.12 413.20 413.12 413.20 341.2K
12:53 413.26 413.31 413.26 413.28 263.8K
12:54 413.28 413.29 413.26 413.26 329.7K
12:55 413.31 413.31 413.23 413.28 203.3K
12:56 413.25 413.41 413.25 413.40 169.6K
12:57 413.43 413.51 413.43 413.51 495.3K
12:58 413.47 413.74 413.47 413.74 288.9K
12:59 413.72 413.77 413.62 413.77 309.0K
13:00 413.76 413.76 413.72 413.74 256.6K
13:01 413.70 413.70 413.64 413.68 257.1K
13:02 413.69 413.69 413.46 413.46 145.7K
13:03 413.46 413.57 413.46 413.57 707.7K
13:04 413.57 413.60 413.46 413.46 157.6K
13:05 413.45 413.51 413.45 413.49 200.2K
13:06 413.47 413.53 413.44 413.53 298.2K
13:07 413.59 413.69 413.56 413.69 267.7K
13:08 413.70 413.75 413.70 413.73 280.4K
13:09 413.73 413.73 413.57 413.58 380.7K
13:10 413.69 413.69 413.51 413.51 310.2K
13:11 413.49 413.73 413.49 413.73 426.1K
13:12 413.78 413.78 413.69 413.70 382.4K
13:13 413.70 413.82 413.70 413.77 294.8K
13:14 413.82 413.82 413.76 413.76 271.1K
13:15 413.76 413.91 413.76 413.91 523.0K
13:16 413.81 413.90 413.81 413.90 271.7K
13:17 413.83 414.16 413.83 414.16 372.7K
13:18 414.09 414.09 413.94 413.94 315.5K
13:19 413.88 413.88 413.78 413.78 215.5K
13:20 413.89 413.93 413.87 413.89 227.3K
13:21 413.95 414.02 413.95 413.99 298.2K
13:22 413.84 413.84 413.79 413.79 239.0K
13:23 414.00 414.06 413.99 413.99 347.8K
13:24 414.08 414.12 413.99 414.09 221.0K
13:25 414.10 414.11 413.97 413.97 8,624.3K
13:26 414.03 414.03 413.78 413.84 2,381.2K
13:27 413.92 414.09 413.89 414.09 388.2K
13:28 414.15 414.15 414.07 414.10 336.1K
13:29 414.16 414.34 414.16 414.34 1,341.2K
13:30 414.25 414.27 414.12 414.27 741.9K
13:31 414.20 414.20 414.13 414.15 519.0K
13:32 414.12 414.17 414.12 414.16 849.9K
13:33 414.27 414.45 414.27 414.45 842.9K
13:34 414.45 414.52 414.38 414.52 759.7K
13:35 414.63 414.75 414.61 414.68 303.1K
13:36 414.79 414.87 414.79 414.86 476.5K
13:37 414.86 414.86 414.74 414.74 595.6K
13:38 414.58 414.70 414.58 414.70 381.3K
13:39 414.69 414.75 414.61 414.75 266.6K
13:40 414.45 414.58 414.45 414.58 451.7K
13:41 414.58 414.58 414.48 414.48 509.8K
13:42 414.55 414.57 414.44 414.44 543.9K
13:43 414.57 414.57 414.51 414.51 399.3K
13:44 414.61 414.68 414.61 414.61 492.6K
13:45 414.81 414.81 414.60 414.65 459.6K
13:46 414.57 414.67 414.50 414.67 567.7K
13:47 414.55 414.59 414.53 414.53 517.5K
13:48 414.45 414.45 414.38 414.41 998.0K
13:49 414.32 414.52 414.32 414.38 396.2K
13:50 414.46 414.48 414.36 414.36 896.3K
13:51 414.40 414.49 414.37 414.49 395.4K
13:52 414.46 414.51 414.46 414.49 594.0K
13:53 414.45 414.46 414.39 414.46 423.5K
13:54 414.39 414.45 414.39 414.43 668.7K
13:55 414.39 414.39 414.30 414.39 382.7K
13:56 414.39 414.39 414.22 414.22 605.2K
13:57 414.24 414.24 414.14 414.19 726.5K
13:58 414.21 414.36 414.16 414.36 353.0K
13:59 414.39 414.39 414.18 414.32 541.5K
14:00 414.34 414.35 414.20 414.28 505.5K
14:01 414.20 414.22 414.05 414.05 816.4K
14:02 414.04 414.23 414.00 414.23 586.0K
14:03 414.27 414.35 414.23 414.23 554.9K
14:04 414.40 414.40 413.97 414.06 1,744.5K
14:05 413.91 414.14 413.91 414.10 1,238.1K
14:06 413.90 413.90 413.73 413.73 747.2K
14:07 413.71 413.99 413.71 413.99 869.8K
14:08 413.93 414.01 413.93 414.01 508.1K
14:09 414.00 414.02 413.90 414.02 614.0K
14:10 413.99 414.06 413.99 414.04 1,364.4K
14:11 414.05 414.05 413.91 413.95 928.6K
14:12 413.94 414.07 413.94 414.07 862.7K
14:13 414.09 414.22 414.09 414.22 666.5K
14:14 414.18 414.32 414.13 414.32 979.5K
14:15 414.24 414.27 414.21 414.27 552.9K
14:16 414.29 414.34 414.22 414.24 618.0K
14:17 414.40 414.46 414.37 414.46 1,207.7K
14:18 414.47 414.47 414.35 414.36 541.1K
14:19 414.14 414.14 414.03 414.07 845.0K
14:20 414.03 414.07 414.03 414.07 716.0K
14:21 414.14 414.27 414.14 414.27 1,724.5K
14:22 414.24 414.25 414.13 414.13 846.5K
14:23 414.30 414.32 414.18 414.28 675.1K
14:24 414.13 414.29 414.08 414.29 1,086.4K
14:25 414.31 414.43 414.24 414.24 849.5K
14:26 414.31 414.35 414.19 414.35 1,539.9K
14:27 414.28 414.41 414.28 414.30 1,715.9K
14:28 414.29 414.30 413.95 413.95 2,185.7K
14:29 413.95 414.00 413.92 413.92 2,785.9K
14:30 413.79 413.79 413.61 413.61 5,146.6K
14:31 413.43 413.46 413.30 413.30 6,874.1K
14:32 413.29 413.29 413.07 413.11 5,690.4K
14:33 413.11 413.11 413.03 413.03 7,073.8K
14:34 412.98 412.98 412.77 412.77 6,245.8K
14:35 412.87 412.88 412.85 412.88 5,364.0K
14:36 412.84 412.87 412.80 412.85 5,096.9K
14:37 412.83 412.87 412.83 412.87 6,158.6K
14:38 412.82 413.11 412.82 413.11 7,179.1K
14:39 413.10 413.32 413.10 413.24 7,092.4K
14:40 413.23 413.28 413.22 413.28 7,469.5K
14:41 413.36 413.36 413.09 413.09 7,495.8K
14:42 413.14 413.14 413.03 413.03 6,838.8K
14:43 412.96 413.09 412.96 413.09 7,418.8K
14:44 413.03 413.11 412.93 413.11 6,388.9K
14:45 413.15 413.22 413.02 413.02 6,251.5K
14:46 412.97 413.03 412.95 413.02 8,535.2K
14:47 413.12 413.16 413.09 413.09 7,591.8K
14:48 413.22 413.22 412.97 412.97 8,440.4K
14:49 412.89 413.18 412.89 413.07 7,028.7K
14:50 413.09 413.15 413.09 413.15 8,363.0K
14:51 413.11 413.18 413.10 413.10 7,917.0K
14:52 413.05 413.06 412.99 412.99 6,697.7K
14:53 413.04 413.13 413.04 413.11 9,263.2K
14:54 413.08 413.16 413.08 413.10 7,359.6K
14:55 413.02 413.08 413.02 413.08 9,695.8K
14:56 413.15 413.25 413.15 413.25 9,613.3K
14:57 413.29 413.29 413.04 413.04 10,081.5K
14:58 413.19 413.27 413.15 413.27 13,850.6K
14:59 413.48 413.57 413.14 413.14 533,349.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据