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
08:30 412.46 412.94 412.46 412.88 140.0K
08:31 412.93 413.02 412.92 413.02 1,412.1K
08:32 413.30 413.68 413.30 413.57 60.1K
08:33 413.74 413.74 413.67 413.72 40.2K
08:34 413.57 413.70 413.57 413.70 89.8K
08:35 413.34 413.66 413.34 413.65 183.1K
08:36 413.61 413.70 413.60 413.70 22.0K
08:37 413.67 413.67 413.25 413.25 16.7K
08:38 413.50 413.65 413.50 413.58 85.9K
08:39 413.59 413.66 413.52 413.66 55.0K
08:40 413.28 413.77 413.19 413.77 108.1K
08:41 413.62 413.69 413.62 413.69 56.5K
08:42 413.54 413.90 413.54 413.90 33.1K
08:43 413.76 413.80 413.65 413.65 182.1K
08:44 413.85 414.17 413.85 414.17 139.3K
08:45 413.83 414.03 413.81 414.03 129.9K
08:46 413.92 414.21 413.92 414.21 67.2K
08:47 414.13 414.25 414.01 414.01 89.3K
08:48 414.98 414.98 414.74 414.87 288.2K
08:49 414.93 415.53 414.88 415.53 962.1K
08:50 415.54 415.70 415.54 415.70 317.5K
08:51 415.47 415.60 415.42 415.60 135.7K
08:52 415.51 415.51 415.42 415.44 24.1K
08:53 415.64 416.10 415.64 416.10 143.8K
08:54 415.86 416.30 415.86 416.26 208.8K
08:55 415.96 416.58 415.96 416.13 154.6K
08:56 416.47 416.47 416.08 416.08 86.1K
08:57 416.16 416.16 415.81 415.81 104.5K
08:58 415.98 416.08 415.94 416.08 278.4K
08:59 415.62 415.70 415.51 415.51 79.6K
09:00 415.59 415.95 415.59 415.76 131.9K
09:01 415.85 415.85 415.52 415.52 95.8K
09:02 415.32 415.45 415.29 415.29 160.0K
09:03 415.38 415.40 415.31 415.31 49.3K
09:04 415.33 415.33 415.12 415.29 141.7K
09:05 415.42 415.75 415.38 415.43 219.8K
09:06 415.50 415.52 415.39 415.52 77.7K
09:07 415.43 415.43 415.30 415.30 61.5K
09:08 415.50 415.50 415.20 415.20 163.7K
09:09 415.18 415.39 415.09 415.39 76.1K
09:10 415.37 415.42 415.37 415.40 45.7K
09:11 415.41 415.41 415.08 415.17 153.1K
09:12 415.26 415.26 414.89 415.02 74.1K
09:13 415.03 415.20 415.03 415.20 152.4K
09:14 415.26 415.50 415.26 415.46 127.0K
09:15 415.51 415.93 415.46 415.52 181.2K
09:16 415.62 415.81 415.50 415.81 89.9K
09:17 415.98 416.13 415.87 416.13 180.8K
09:18 415.98 416.52 415.98 416.34 177.8K
09:19 416.22 416.32 416.21 416.23 87.0K
09:20 416.28 416.48 416.21 416.43 300.9K
09:21 416.24 416.41 416.24 416.41 142.0K
09:22 416.77 417.00 416.77 416.98 78.6K
09:23 417.28 417.28 416.69 416.74 316.9K
09:24 416.88 417.18 416.88 417.17 89.2K
09:25 417.17 417.24 417.17 417.21 77.1K
09:26 417.20 417.20 416.94 417.03 61.5K
09:27 416.97 416.97 416.64 416.76 95.4K
09:28 416.71 416.79 416.71 416.75 52.0K
09:29 416.87 416.92 416.64 416.91 370.3K
09:30 416.91 416.91 416.77 416.77 317.9K
09:31 416.63 416.71 416.49 416.49 256.6K
09:32 416.35 416.37 416.13 416.16 324.8K
09:33 416.15 416.30 416.08 416.08 247.4K
09:34 416.13 416.13 415.71 415.71 426.6K
09:35 415.73 415.73 415.52 415.52 697.3K
09:36 415.39 415.46 415.39 415.44 132.3K
09:37 415.29 415.29 415.10 415.10 220.5K
09:38 415.16 415.27 415.15 415.27 51.5K
09:39 415.29 415.42 415.29 415.42 70.4K
09:40 415.46 415.46 415.26 415.38 157.5K
09:41 415.41 415.57 415.41 415.50 115.4K
09:42 415.61 415.62 415.58 415.58 84.3K
09:43 415.59 415.68 415.59 415.68 89.0K
09:44 415.71 415.99 415.71 415.95 59.2K
09:45 416.06 416.06 415.87 415.90 82.8K
09:46 415.85 415.88 415.82 415.82 76.6K
09:47 415.91 415.92 415.88 415.88 110.2K
09:48 415.89 415.99 415.89 415.96 37.8K
09:49 415.87 415.88 415.83 415.83 39.8K
09:50 415.95 415.99 415.90 415.94 68.0K
09:51 415.96 415.96 415.59 415.59 227.0K
09:52 415.61 415.61 415.44 415.44 71.5K
09:53 415.41 415.43 415.32 415.32 100.1K
09:54 415.27 415.29 415.23 415.23 104.8K
09:55 415.26 415.28 415.26 415.28 178.3K
09:56 415.25 415.29 414.96 414.96 102.3K
09:57 415.08 415.08 414.90 414.90 92.7K
09:58 414.84 414.84 414.79 414.79 62.9K
09:59 414.77 414.77 414.65 414.65 105.8K
10:00 414.69 414.69 414.53 414.61 170.8K
10:01 414.62 414.69 414.62 414.69 59.5K
10:02 414.76 414.76 414.68 414.75 246.1K
10:03 414.88 415.09 414.81 415.09 526.7K
10:04 415.05 415.17 414.88 415.17 180.1K
10:05 415.15 415.15 414.93 414.94 218.1K
10:06 414.91 415.03 414.89 414.89 153.8K
10:07 414.78 414.86 414.78 414.86 114.4K
10:08 414.93 415.01 414.85 414.94 572.1K
10:09 415.03 415.03 414.90 414.93 99.0K
10:10 414.97 415.02 414.97 414.99 201.4K
10:11 414.99 414.99 414.87 414.89 101.7K
10:12 414.90 414.95 414.88 414.88 102.1K
10:13 414.93 414.93 414.77 414.77 158.0K
10:14 414.66 414.82 414.66 414.68 370.3K
10:15 414.70 415.20 414.70 415.20 229.8K
10:16 415.22 415.31 415.19 415.19 37.9K
10:17 415.31 415.41 415.29 415.41 26.9K
10:18 415.39 415.51 415.39 415.51 60.9K
10:19 415.54 415.58 415.49 415.55 65.5K
10:20 415.57 415.61 415.50 415.50 136.9K
10:21 415.49 415.53 415.42 415.42 111.6K
10:22 415.38 415.38 415.33 415.33 34.8K
10:23 415.35 415.37 415.29 415.37 39.3K
10:24 415.39 415.40 415.37 415.37 46.2K
10:25 415.36 415.36 415.30 415.32 72.0K
10:26 415.29 415.34 415.28 415.34 140.0K
10:27 415.32 415.32 415.21 415.29 81.2K
10:28 415.30 415.34 415.30 415.34 66.2K
10:29 415.32 415.32 415.27 415.28 30.7K
10:30 415.27 415.34 415.23 415.34 61.4K
10:31 415.29 415.46 415.28 415.36 162.1K
10:32 415.39 415.51 415.38 415.41 36.4K
10:33 415.49 415.58 415.49 415.54 189.0K
10:34 415.53 415.53 415.43 415.43 274.7K
10:35 415.39 415.39 415.24 415.24 94.4K
10:36 415.25 415.35 415.25 415.35 292.3K
10:37 415.35 415.36 415.33 415.33 101.0K
10:38 415.31 415.40 415.31 415.40 152.5K
10:39 415.38 415.52 415.38 415.52 313.5K
10:40 415.63 415.81 415.63 415.81 238.1K
10:41 415.90 416.30 415.90 416.22 1,274.1K
10:42 416.37 416.46 416.37 416.46 145.1K
10:43 416.45 416.51 416.44 416.49 234.9K
10:44 416.51 416.58 416.48 416.58 354.2K
10:45 416.55 416.55 416.47 416.51 165.5K
10:46 416.52 416.55 416.50 416.55 90.7K
10:47 416.59 416.73 416.59 416.70 1,239.2K
10:48 416.67 416.71 416.47 416.47 336.7K
10:49 416.37 416.46 416.37 416.46 498.4K
10:50 416.49 416.49 416.38 416.38 485.3K
10:51 416.42 416.42 416.24 416.24 127.8K
10:52 416.16 416.20 416.09 416.09 119.8K
10:53 416.05 416.06 416.02 416.06 194.1K
10:54 416.07 416.07 415.95 415.97 109.7K
10:55 415.94 415.94 415.82 415.82 78.9K
10:56 415.77 415.85 415.76 415.85 100.6K
10:57 415.95 415.98 415.79 415.79 57.4K
10:58 415.79 415.96 415.79 415.89 99.8K
10:59 415.84 415.87 415.84 415.87 188.0K
11:00 415.92 415.92 415.75 415.75 80.6K
11:01 415.77 415.78 415.66 415.72 52.2K
11:02 415.64 415.73 415.64 415.73 69.1K
11:03 415.76 415.84 415.76 415.82 235.3K
11:04 415.80 415.87 415.79 415.87 61.1K
11:05 415.78 415.80 415.74 415.74 107.4K
11:06 415.66 415.79 415.66 415.67 312.8K
11:07 415.64 415.71 415.64 415.70 801.7K
11:08 415.64 415.64 415.50 415.50 113.1K
11:09 415.47 415.56 415.44 415.56 137.7K
11:10 415.61 415.64 415.55 415.56 118.9K
11:11 415.44 415.48 415.43 415.43 223.3K
11:12 415.45 415.45 415.31 415.37 143.7K
11:13 415.36 415.36 415.21 415.28 116.8K
11:14 415.26 415.26 414.93 414.93 394.9K
11:15 414.98 414.98 414.83 414.83 123.0K
11:16 414.83 414.86 414.77 414.85 86.8K
11:17 414.71 414.71 414.59 414.59 249.3K
11:18 414.55 414.58 414.55 414.55 77.9K
11:19 414.58 414.58 414.52 414.58 222.3K
11:20 414.48 414.59 414.48 414.58 82.0K
11:21 414.62 414.62 414.39 414.39 177.6K
11:22 414.48 414.58 414.48 414.58 132.7K
11:23 414.49 414.49 414.47 414.47 44.6K
11:24 414.48 414.48 414.38 414.38 53.1K
11:25 414.39 414.41 414.35 414.35 684.0K
11:26 414.27 414.32 414.27 414.32 91.8K
11:27 414.31 414.31 414.17 414.17 97.7K
11:28 414.10 414.10 414.03 414.08 89.3K
11:29 414.20 414.31 414.20 414.31 70.9K
11:30 414.35 414.46 414.31 414.46 62.2K
11:31 414.25 414.34 414.25 414.27 2,977.3K
11:32 414.27 414.27 414.18 414.26 67.8K
11:33 414.33 414.35 414.13 414.13 65.2K
11:34 414.15 414.21 414.15 414.19 54.2K
11:35 414.16 414.17 414.09 414.16 48.2K
11:36 414.13 414.13 413.98 413.98 92.9K
11:37 413.97 414.05 413.95 413.97 191.0K
11:38 414.02 414.05 414.01 414.01 107.9K
11:39 413.98 414.00 413.88 413.88 184.7K
11:40 413.77 413.83 413.75 413.83 54.4K
11:41 413.78 413.78 413.70 413.72 351.6K
11:42 413.72 413.84 413.67 413.67 327.4K
11:43 413.85 413.85 413.78 413.80 48.3K
11:44 413.69 413.82 413.69 413.79 60.6K
11:45 413.79 413.82 413.62 413.62 84.1K
11:46 413.60 413.72 413.60 413.63 253.8K
11:47 413.73 413.88 413.68 413.68 227.0K
11:48 413.74 413.79 413.74 413.79 192.4K
11:49 413.82 413.82 413.74 413.74 82.5K
11:50 413.77 413.93 413.77 413.78 50.5K
11:51 413.83 414.17 413.83 414.07 163.9K
11:52 414.25 414.28 414.25 414.26 63.5K
11:53 414.20 414.24 414.20 414.24 83.2K
11:54 414.22 414.22 414.00 414.00 70.1K
11:55 414.02 414.02 413.91 413.91 78.8K
11:56 413.94 413.94 413.89 413.93 138.0K
11:57 413.93 414.03 413.85 413.97 126.5K
11:58 414.02 414.03 413.94 413.94 172.2K
11:59 413.86 413.86 413.68 413.68 117.6K
12:00 413.80 413.80 413.71 413.71 238.5K
12:01 413.71 413.72 413.66 413.66 122.2K
12:02 413.65 413.65 413.56 413.60 51.8K
12:03 413.58 413.64 413.58 413.58 155.2K
12:04 413.55 413.59 413.55 413.58 166.6K
12:05 413.59 413.59 413.49 413.49 199.2K
12:06 413.60 413.62 413.54 413.57 166.9K
12:07 413.61 413.77 413.61 413.77 72.3K
12:08 413.72 413.73 413.70 413.71 53.2K
12:09 413.66 413.66 413.60 413.63 577.4K
12:10 413.69 413.75 413.69 413.75 128.2K
12:11 413.71 413.72 413.64 413.72 141.3K
12:12 413.81 413.93 413.77 413.93 167.6K
12:13 413.95 414.00 413.95 413.96 68.6K
12:14 414.01 414.07 414.00 414.07 111.7K
12:15 414.07 414.12 414.07 414.07 64.5K
12:16 414.01 414.15 414.00 414.15 99.8K
12:17 414.26 414.37 414.25 414.31 144.1K
12:18 414.26 414.33 414.26 414.31 73.9K
12:19 414.29 414.32 414.29 414.32 136.7K
12:20 414.38 414.39 414.33 414.34 79.9K
12:21 414.30 414.36 414.30 414.33 98.7K
12:22 414.39 414.39 414.32 414.32 93.4K
12:23 414.34 414.34 414.24 414.24 82.9K
12:24 414.28 414.36 414.28 414.36 98.2K
12:25 414.35 414.35 414.26 414.26 137.8K
12:26 414.35 414.37 414.33 414.37 70.9K
12:27 414.39 414.40 414.39 414.40 69.8K
12:28 414.33 414.33 414.24 414.24 42.9K
12:29 414.25 414.35 414.25 414.32 61.2K
12:30 414.23 414.23 414.01 414.01 108.0K
12:31 413.89 414.08 413.80 414.08 66.5K
12:32 413.89 414.04 413.89 413.91 134.3K
12:33 413.88 413.92 413.85 413.85 53.9K
12:34 413.85 413.88 413.83 413.88 95.7K
12:35 413.86 413.86 413.84 413.85 178.6K
12:36 413.81 413.95 413.81 413.95 192.7K
12:37 413.98 413.98 413.83 413.87 115.6K
12:38 413.86 413.86 413.76 413.78 128.3K
12:39 413.80 413.80 413.70 413.74 159.2K
12:40 413.72 413.86 413.72 413.86 54.6K
12:41 413.81 413.88 413.81 413.82 85.2K
12:42 413.75 413.85 413.75 413.82 80.5K
12:43 413.91 413.91 413.70 413.70 195.9K
12:44 413.66 413.66 413.56 413.56 241.1K
12:45 413.68 413.70 413.57 413.57 96.0K
12:46 413.61 413.67 413.61 413.62 82.2K
12:47 413.67 413.67 413.54 413.57 117.9K
12:48 413.56 413.60 413.45 413.45 38.1K
12:49 413.46 413.46 413.28 413.44 170.4K
12:50 413.34 413.34 413.30 413.30 173.4K
12:51 413.36 413.41 413.33 413.41 255.1K
12:52 413.45 413.45 413.40 413.40 103.1K
12:53 413.37 413.48 413.37 413.48 45.7K
12:54 413.43 413.46 413.41 413.41 58.2K
12:55 413.45 413.47 413.43 413.43 44.2K
12:56 413.43 413.46 413.35 413.35 44.5K
12:57 413.41 413.41 413.33 413.36 191.0K
12:58 413.34 413.39 413.34 413.37 255.2K
12:59 413.35 413.59 413.35 413.59 67.3K
13:00 413.45 413.50 413.36 413.50 135.7K
13:01 413.44 413.44 413.27 413.27 61.8K
13:02 413.26 413.27 413.25 413.27 210.0K
13:03 413.39 413.48 413.32 413.48 89.4K
13:04 413.48 413.48 413.32 413.32 178.8K
13:05 413.36 413.36 413.26 413.29 56.2K
13:06 413.29 413.29 413.19 413.19 70.4K
13:07 413.19 413.23 413.19 413.23 420.3K
13:08 413.21 413.21 413.12 413.12 185.7K
13:09 413.11 413.20 413.00 413.00 280.0K
13:10 412.93 412.98 412.85 412.85 283.6K
13:11 412.89 412.95 412.85 412.85 139.7K
13:12 412.82 412.87 412.82 412.82 302.5K
13:13 412.76 412.85 412.76 412.85 65.5K
13:14 412.85 412.98 412.85 412.93 187.3K
13:15 412.92 412.92 412.63 412.63 358.1K
13:16 412.64 412.73 412.64 412.73 204.6K
13:17 412.74 412.89 412.74 412.81 50.0K
13:18 412.87 412.88 412.79 412.84 66.0K
13:19 412.83 412.83 412.80 412.82 195.7K
13:20 412.75 412.81 412.75 412.81 151.1K
13:21 412.79 412.89 412.74 412.77 104.4K
13:22 412.74 412.80 412.74 412.79 115.9K
13:23 412.74 412.79 412.69 412.69 136.5K
13:24 412.66 412.80 412.66 412.75 68.0K
13:25 412.63 412.63 412.53 412.53 210.4K
13:26 412.55 412.58 412.42 412.58 95.5K
13:27 412.44 412.52 412.42 412.52 84.8K
13:28 412.61 412.64 412.48 412.50 98.5K
13:29 412.50 412.50 412.34 412.40 149.0K
13:30 412.39 412.55 412.39 412.46 143.7K
13:31 412.44 412.61 412.44 412.61 727.2K
13:32 412.48 412.48 412.39 412.39 67.3K
13:33 412.41 412.41 412.36 412.36 105.8K
13:34 412.34 412.34 412.17 412.17 194.7K
13:35 412.21 412.22 412.04 412.04 180.7K
13:36 411.98 412.02 411.90 411.90 114.9K
13:37 411.93 412.05 411.93 412.02 98.2K
13:38 411.98 412.00 411.95 411.99 109.1K
13:39 411.93 411.98 411.90 411.95 286.7K
13:40 411.96 412.03 411.93 411.93 197.4K
13:41 411.90 411.95 411.86 411.92 135.7K
13:42 411.89 411.93 411.86 411.93 130.8K
13:43 411.98 412.01 411.89 412.01 92.8K
13:44 412.09 412.16 412.09 412.16 478.2K
13:45 412.16 412.16 412.06 412.06 91.1K
13:46 412.08 412.13 412.07 412.13 580.1K
13:47 412.13 412.13 412.08 412.08 223.2K
13:48 412.04 412.05 412.01 412.01 65.1K
13:49 411.94 412.11 411.94 412.11 891.5K
13:50 412.06 412.06 411.78 411.78 383.3K
13:51 411.79 411.88 411.75 411.88 727.2K
13:52 411.79 411.91 411.79 411.82 197.3K
13:53 411.85 412.04 411.85 411.91 181.7K
13:54 411.91 411.98 411.82 411.98 325.7K
13:55 411.93 411.93 411.83 411.86 109.4K
13:56 411.91 411.91 411.78 411.81 112.5K
13:57 411.82 411.87 411.82 411.83 135.3K
13:58 411.82 411.97 411.82 411.97 383.1K
13:59 411.96 412.01 411.96 411.96 385.7K
14:00 411.97 411.97 411.87 411.87 216.5K
14:01 411.90 411.90 411.78 411.78 86.5K
14:02 411.72 411.88 411.72 411.87 118.4K
14:03 411.81 411.88 411.81 411.81 89.1K
14:04 411.74 411.84 411.74 411.84 201.4K
14:05 411.82 411.82 411.68 411.68 190.4K
14:06 411.65 411.65 411.47 411.57 116.8K
14:07 411.53 411.64 411.53 411.64 226.4K
14:08 411.66 411.67 411.62 411.62 92.9K
14:09 411.69 411.70 411.57 411.57 96.7K
14:10 411.61 411.61 411.59 411.60 106.5K
14:11 411.60 411.60 411.39 411.39 213.7K
14:12 411.41 411.47 411.39 411.47 616.6K
14:13 411.44 411.44 411.36 411.40 515.2K
14:14 411.32 411.36 411.27 411.28 324.4K
14:15 411.29 411.36 411.28 411.36 246.0K
14:16 411.30 411.33 411.22 411.33 199.0K
14:17 411.17 411.17 410.95 410.95 506.8K
14:18 410.89 410.97 410.61 410.61 415.1K
14:19 410.55 410.73 410.55 410.73 254.5K
14:20 410.75 410.75 410.66 410.66 332.4K
14:21 410.64 410.68 410.53 410.53 244.0K
14:22 410.51 410.51 410.43 410.43 290.7K
14:23 410.39 410.40 410.29 410.40 113.2K
14:24 410.45 410.45 410.39 410.39 161.0K
14:25 410.40 410.55 410.40 410.55 347.9K
14:26 410.47 410.63 410.47 410.63 465.1K
14:27 410.80 410.80 410.73 410.74 260.3K
14:28 410.63 410.74 410.63 410.74 242.3K
14:29 410.67 410.67 410.63 410.64 232.4K
14:30 410.60 410.73 410.60 410.61 135.8K
14:31 410.52 410.54 410.48 410.48 427.1K
14:32 410.44 410.48 410.41 410.48 150.3K
14:33 410.47 410.53 410.39 410.39 151.8K
14:34 410.51 410.51 410.37 410.39 163.7K
14:35 410.35 410.35 410.24 410.27 232.6K
14:36 410.19 410.19 410.14 410.17 203.4K
14:37 410.14 410.24 410.08 410.08 598.6K
14:38 410.12 410.23 410.05 410.17 545.2K
14:39 410.20 410.30 410.20 410.30 280.4K
14:40 410.18 410.27 410.14 410.14 755.1K
14:41 410.10 410.10 409.93 409.93 1,362.1K
14:42 410.02 410.02 409.98 409.98 898.3K
14:43 409.94 409.94 409.85 409.88 1,058.5K
14:44 409.83 409.83 409.66 409.66 1,329.7K
14:45 409.63 409.67 409.59 409.59 1,105.5K
14:46 409.54 409.68 409.53 409.53 1,004.9K
14:47 409.68 409.72 409.64 409.66 1,170.5K
14:48 409.68 409.73 409.65 409.73 1,072.5K
14:49 409.73 409.73 409.70 409.72 958.5K
14:50 409.84 410.06 409.84 410.06 1,140.0K
14:51 410.08 410.08 409.95 409.95 1,168.9K
14:52 410.00 410.14 410.00 410.14 1,298.2K
14:53 410.24 410.33 410.24 410.33 1,196.3K
14:54 410.33 410.44 410.29 410.44 1,408.3K
14:55 410.46 410.46 410.36 410.36 1,327.4K
14:56 410.37 410.41 410.30 410.35 1,038.6K
14:57 410.35 410.35 410.27 410.28 1,138.1K
14:58 410.29 410.29 410.13 410.15 1,302.7K
14:59 410.39 410.48 410.06 410.06 12,318.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据