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
08:30 410.13 410.40 409.94 409.94 522.6K
08:31 409.91 409.91 409.73 409.73 14.4K
08:32 409.47 409.49 409.35 409.49 101.9K
08:33 409.48 409.48 409.36 409.36 45.6K
08:34 409.40 409.42 409.36 409.42 91.5K
08:35 409.47 409.73 409.22 409.22 101.3K
08:36 409.25 409.43 409.14 409.14 21.9K
08:37 409.15 409.23 409.15 409.23 29.3K
08:38 409.35 409.35 409.24 409.32 87.1K
08:39 409.31 409.32 409.10 409.14 42.3K
08:40 409.15 409.35 409.15 409.35 105.5K
08:41 409.35 409.42 409.35 409.42 52.0K
08:42 409.31 409.31 409.19 409.24 75.8K
08:43 409.12 409.12 409.01 409.01 32.6K
08:44 409.10 409.25 409.01 409.20 37.4K
08:45 409.18 409.27 409.18 409.27 15.4K
08:46 409.16 409.16 409.04 409.04 28.9K
08:47 409.00 409.13 408.79 408.79 35.4K
08:48 408.63 408.83 408.60 408.83 124.3K
08:49 408.81 408.81 408.65 408.65 39.5K
08:50 408.59 408.62 408.58 408.59 36.2K
08:51 408.50 408.50 408.27 408.27 60.3K
08:52 408.14 408.20 408.14 408.19 104.3K
08:53 407.94 407.94 407.40 407.40 268.2K
08:54 407.40 407.47 407.37 407.44 27.9K
08:55 407.34 407.56 407.34 407.56 43.3K
08:56 407.64 407.77 407.64 407.77 53.3K
08:57 407.80 407.84 407.75 407.84 39.9K
08:58 407.80 407.84 407.80 407.81 27.5K
08:59 407.93 407.95 407.90 407.90 32.5K
09:00 407.89 407.94 407.82 407.82 4,385.6K
09:01 407.89 408.08 407.89 408.08 1,110.3K
09:02 408.07 408.09 408.06 408.06 143.3K
09:03 407.99 408.05 407.91 408.05 134.6K
09:04 408.10 408.20 408.10 408.20 42.6K
09:05 408.18 408.26 408.16 408.23 29.5K
09:06 408.40 408.40 408.34 408.34 44.0K
09:07 408.37 408.37 408.12 408.18 80.8K
09:08 408.36 408.36 408.10 408.10 167.9K
09:09 408.17 408.20 408.14 408.14 72.4K
09:10 408.18 408.18 407.96 408.00 53.7K
09:11 407.89 407.93 407.85 407.93 154.6K
09:12 407.98 408.01 407.91 408.00 148.2K
09:13 408.05 408.11 407.91 407.91 42.6K
09:14 407.97 407.97 407.92 407.95 59.4K
09:15 407.66 407.66 407.30 407.30 78.1K
09:16 407.28 407.33 407.22 407.22 226.8K
09:17 407.34 407.34 407.26 407.30 66.4K
09:18 407.22 407.22 407.10 407.17 356.4K
09:19 407.17 407.27 407.17 407.24 30.5K
09:20 407.23 407.28 407.21 407.28 32.8K
09:21 407.15 407.32 407.15 407.30 39.8K
09:22 407.27 407.28 407.18 407.28 48.7K
09:23 407.14 407.14 406.99 407.01 127.9K
09:24 407.02 407.02 406.98 406.98 58.4K
09:25 406.97 406.97 406.91 406.91 112.6K
09:26 406.89 406.89 406.73 406.73 51.3K
09:27 406.73 406.77 406.67 406.72 221.8K
09:28 406.87 407.01 406.69 406.69 346.1K
09:29 406.77 406.79 406.75 406.75 143.7K
09:30 406.71 406.71 406.56 406.60 44.7K
09:31 406.58 406.69 406.58 406.66 65.1K
09:32 406.80 406.80 406.71 406.72 74.9K
09:33 406.80 406.80 406.77 406.77 108.9K
09:34 406.79 406.85 406.79 406.85 60.2K
09:35 406.86 406.95 406.80 406.80 265.6K
09:36 406.78 406.87 406.78 406.87 66.4K
09:37 406.83 407.10 406.83 407.10 212.6K
09:38 407.18 407.32 407.05 407.05 85.8K
09:39 406.94 407.01 406.91 407.01 37.2K
09:40 407.00 407.14 406.98 407.14 119.6K
09:41 407.16 407.24 407.14 407.24 107.4K
09:42 407.26 407.26 407.17 407.19 188.7K
09:43 407.13 407.20 406.95 406.95 180.4K
09:44 406.86 406.95 406.86 406.92 120.4K
09:45 407.03 407.03 406.97 406.97 93.3K
09:46 406.96 407.02 406.88 407.02 119.1K
09:47 407.01 407.01 406.91 406.95 39.9K
09:48 406.88 406.90 406.86 406.89 104.5K
09:49 406.95 406.99 406.95 406.99 58.7K
09:50 407.00 407.01 406.99 407.01 129.1K
09:51 406.89 406.99 406.86 406.86 91.7K
09:52 406.85 406.94 406.81 406.81 48.0K
09:53 406.92 407.06 406.92 407.06 91.3K
09:54 406.98 407.02 406.98 407.02 74.2K
09:55 407.05 407.06 406.98 406.98 326.9K
09:56 406.98 407.05 406.98 407.05 135.7K
09:57 407.01 407.01 407.00 407.00 89.8K
09:58 406.93 406.93 406.84 406.85 91.8K
09:59 406.91 406.91 406.81 406.81 76.4K
10:00 406.76 406.80 406.74 406.78 53.4K
10:01 406.86 406.98 406.86 406.98 130.5K
10:02 407.05 407.05 407.01 407.02 102.6K
10:03 407.08 407.25 407.08 407.25 48.8K
10:04 407.28 407.34 407.26 407.34 80.1K
10:05 407.37 407.37 407.29 407.34 194.6K
10:06 407.43 407.53 407.43 407.43 114.6K
10:07 407.39 407.45 407.39 407.45 127.0K
10:08 407.49 407.49 407.42 407.43 143.9K
10:09 407.44 407.51 407.41 407.51 68.8K
10:10 407.43 407.55 407.43 407.55 92.7K
10:11 407.57 407.72 407.54 407.72 65.0K
10:12 407.70 407.78 407.70 407.78 121.6K
10:13 407.78 407.82 407.72 407.78 152.1K
10:14 407.77 407.77 407.13 407.28 313.3K
10:15 407.25 407.25 407.15 407.15 215.1K
10:16 407.25 407.36 407.25 407.36 389.7K
10:17 407.41 407.44 407.38 407.38 248.8K
10:18 407.31 407.48 407.31 407.48 48.3K
10:19 407.49 407.49 407.45 407.45 34.5K
10:20 407.41 407.50 407.41 407.50 57.2K
10:21 407.49 407.49 407.46 407.46 73.0K
10:22 407.54 407.56 407.51 407.51 83.8K
10:23 407.50 407.50 407.49 407.49 21.9K
10:24 407.50 407.61 407.50 407.61 405.0K
10:25 407.53 407.68 407.53 407.68 195.9K
10:26 407.70 407.86 407.67 407.86 99.4K
10:27 407.77 407.94 407.77 407.94 138.9K
10:28 407.89 407.89 407.45 407.45 164.2K
10:29 407.45 407.54 407.45 407.53 148.4K
10:30 407.44 407.61 407.44 407.61 1,344.3K
10:31 407.61 407.65 407.61 407.65 120.5K
10:32 407.68 407.74 407.66 407.72 109.3K
10:33 407.75 407.79 407.55 407.55 50.4K
10:34 407.71 407.77 407.64 407.64 150.6K
10:35 407.44 407.48 407.44 407.48 82.3K
10:36 407.47 407.51 407.43 407.51 78.8K
10:37 407.53 407.64 407.53 407.64 65.4K
10:38 407.69 407.72 407.63 407.72 94.8K
10:39 407.66 407.71 407.65 407.71 128.4K
10:40 407.72 407.90 407.71 407.90 75.8K
10:41 407.84 407.87 407.84 407.84 29.9K
10:42 407.82 408.18 407.82 408.18 2,038.8K
10:43 408.14 408.25 408.14 408.25 65.9K
10:44 408.20 408.21 408.19 408.19 67.3K
10:45 408.20 408.23 408.20 408.23 259.8K
10:46 408.24 408.25 408.20 408.25 97.3K
10:47 408.33 408.40 408.33 408.38 40.1K
10:48 408.48 408.60 408.48 408.58 158.0K
10:49 408.04 408.04 407.82 407.83 196.2K
10:50 407.85 407.98 407.81 407.98 103.5K
10:51 407.98 407.98 407.97 407.97 54.8K
10:52 407.99 408.01 407.95 407.95 45.2K
10:53 407.97 407.97 407.91 407.96 102.8K
10:54 407.91 408.24 407.91 408.24 294.3K
10:55 408.33 408.39 408.33 408.37 51.7K
10:56 408.35 408.40 408.35 408.40 96.4K
10:57 408.56 408.59 408.54 408.59 129.7K
10:58 408.65 408.65 408.49 408.49 58.4K
10:59 408.48 408.48 408.33 408.34 129.1K
11:00 408.32 408.32 408.25 408.28 58.8K
11:01 408.35 408.44 408.34 408.44 90.8K
11:02 408.45 408.49 408.43 408.46 58.8K
11:03 408.46 408.46 408.38 408.38 46.5K
11:04 408.32 408.39 408.28 408.28 93.0K
11:05 408.29 408.37 408.26 408.37 87.3K
11:06 408.33 408.41 408.30 408.41 84.7K
11:07 408.44 408.44 408.35 408.36 294.0K
11:08 408.30 408.30 408.15 408.15 99.6K
11:09 408.21 408.26 408.21 408.26 199.2K
11:10 408.15 408.19 408.12 408.19 66.9K
11:11 408.20 408.23 408.18 408.22 96.5K
11:12 408.21 408.21 408.08 408.08 132.8K
11:13 408.17 408.18 408.15 408.18 193.8K
11:14 408.16 408.20 408.16 408.16 108.6K
11:15 408.11 408.11 408.09 408.09 143.7K
11:16 408.08 408.10 408.07 408.10 40.6K
11:17 408.05 408.07 408.02 408.03 149.4K
11:18 408.09 408.12 408.06 408.06 184.4K
11:19 408.03 408.15 408.03 408.13 85.8K
11:20 408.10 408.10 407.82 407.87 185.3K
11:21 407.81 407.81 407.74 407.78 71.9K
11:22 407.74 407.80 407.74 407.80 669.3K
11:23 407.86 407.86 407.66 407.70 257.4K
11:24 407.75 407.81 407.68 407.68 120.7K
11:25 407.62 407.62 407.52 407.52 165.9K
11:26 407.53 407.80 407.53 407.80 196.4K
11:27 407.79 407.79 407.58 407.58 486.3K
11:28 407.59 407.60 407.42 407.48 580.2K
11:29 407.54 407.64 407.54 407.64 88.1K
11:30 407.63 407.65 407.61 407.65 141.8K
11:31 407.72 407.74 407.67 407.68 233.5K
11:32 407.67 407.67 407.63 407.65 59.6K
11:33 407.59 407.69 407.59 407.68 67.7K
11:34 407.71 407.79 407.64 407.75 118.7K
11:35 407.67 407.68 407.66 407.66 93.5K
11:36 407.54 407.57 407.47 407.54 223.8K
11:37 407.63 407.63 407.56 407.56 59.6K
11:38 407.66 407.69 407.65 407.69 319.9K
11:39 407.66 407.66 407.52 407.52 67.3K
11:40 407.47 407.54 407.47 407.52 58.7K
11:41 407.50 407.66 407.50 407.66 86.0K
11:42 407.70 407.73 407.70 407.73 59.0K
11:43 407.68 407.74 407.68 407.74 162.4K
11:44 407.79 407.96 407.79 407.96 54.2K
11:45 407.98 407.98 407.93 407.96 60.0K
11:46 407.91 407.98 407.91 407.95 108.0K
11:47 407.98 407.98 407.87 407.87 150.0K
11:48 407.87 407.96 407.87 407.96 71.7K
11:49 407.93 408.11 407.93 408.11 203.5K
11:50 408.22 408.24 408.22 408.23 922.6K
11:51 408.13 408.27 408.13 408.25 1,131.1K
11:52 408.33 408.38 408.32 408.38 71.0K
11:53 408.34 408.35 408.32 408.32 83.4K
11:54 408.36 408.36 408.26 408.28 49.3K
11:55 408.10 408.28 408.10 408.28 804.4K
11:56 408.30 408.31 408.18 408.18 138.7K
11:57 408.24 408.24 408.17 408.17 618.5K
11:58 408.14 408.16 408.11 408.11 207.6K
11:59 408.11 408.11 408.02 408.03 90.9K
12:00 407.96 407.96 407.89 407.89 142.1K
12:01 407.90 407.97 407.89 407.91 244.7K
12:02 407.97 408.12 407.97 408.12 118.2K
12:03 408.13 408.17 408.10 408.17 388.6K
12:04 408.13 408.13 408.09 408.11 180.0K
12:05 408.10 408.10 408.01 408.07 102.7K
12:06 408.07 408.09 408.05 408.05 46.2K
12:07 408.03 408.03 407.89 408.00 289.8K
12:08 407.96 407.96 407.91 407.91 107.0K
12:09 407.84 407.90 407.77 407.77 134.1K
12:10 407.73 407.80 407.73 407.79 177.8K
12:11 407.80 407.80 407.73 407.78 93.0K
12:12 407.85 407.85 407.78 407.79 81.7K
12:13 407.83 407.83 407.77 407.77 76.7K
12:14 407.75 407.96 407.75 407.96 151.9K
12:15 407.95 407.99 407.92 407.92 223.9K
12:16 407.87 407.88 407.85 407.88 170.5K
12:17 407.91 407.95 407.91 407.92 812.4K
12:18 407.85 407.89 407.85 407.89 71.7K
12:19 407.87 407.87 407.73 407.73 143.9K
12:20 407.76 407.82 407.76 407.78 56.7K
12:21 407.82 407.88 407.80 407.87 111.6K
12:22 407.91 407.96 407.91 407.96 105.7K
12:23 407.96 407.96 407.91 407.95 125.7K
12:24 407.95 407.96 407.92 407.92 67.8K
12:25 407.86 407.88 407.83 407.83 68.5K
12:26 407.79 407.79 407.74 407.74 213.6K
12:27 407.72 407.72 407.63 407.65 41.3K
12:28 407.66 407.66 407.60 407.62 64.4K
12:29 407.62 408.10 407.62 408.10 348.6K
12:30 408.14 408.14 408.10 408.13 68.3K
12:31 408.08 408.13 408.05 408.13 107.2K
12:32 408.23 408.27 408.23 408.24 69.6K
12:33 408.23 408.23 408.18 408.18 92.5K
12:34 408.15 408.15 408.11 408.11 76.6K
12:35 408.16 408.19 408.16 408.17 111.4K
12:36 408.20 408.25 408.20 408.23 41.5K
12:37 408.28 408.28 407.99 408.05 291.1K
12:38 408.14 408.26 408.14 408.24 226.8K
12:39 408.22 408.23 408.14 408.23 73.9K
12:40 408.08 408.13 408.07 408.13 206.3K
12:41 408.12 408.17 408.12 408.13 44.5K
12:42 408.11 408.12 408.08 408.08 126.7K
12:43 408.11 408.11 408.00 408.01 144.0K
12:44 408.04 408.10 408.03 408.10 106.8K
12:45 408.10 408.10 408.04 408.05 155.9K
12:46 408.04 408.04 407.99 407.99 118.2K
12:47 408.01 408.12 408.01 408.12 240.7K
12:48 408.14 408.17 408.09 408.09 308.9K
12:49 408.11 408.18 407.83 407.85 218.3K
12:50 407.81 407.86 407.72 407.80 233.8K
12:51 407.81 407.96 407.81 407.96 106.5K
12:52 407.83 407.83 407.74 407.74 218.7K
12:53 407.83 407.83 407.64 407.64 203.3K
12:54 407.73 407.77 407.64 407.69 596.5K
12:55 407.68 407.74 407.68 407.74 210.6K
12:56 407.79 407.85 407.79 407.85 71.4K
12:57 407.89 407.92 407.85 407.92 102.8K
12:58 407.87 407.89 407.86 407.89 58.6K
12:59 407.90 408.05 407.90 408.05 85.8K
13:00 408.13 408.13 408.00 408.04 384.6K
13:01 408.03 408.05 407.81 407.81 192.5K
13:02 407.83 407.90 407.83 407.89 219.5K
13:03 407.87 407.87 407.83 407.83 682.2K
13:04 407.77 407.90 407.77 407.89 136.4K
13:05 407.91 407.91 407.68 407.72 322.1K
13:06 407.70 407.70 407.56 407.56 220.9K
13:07 407.54 407.56 407.54 407.56 158.0K
13:08 407.51 407.56 407.44 407.44 136.9K
13:09 407.39 407.44 407.39 407.44 191.7K
13:10 407.05 407.23 407.05 407.23 258.6K
13:11 407.22 407.25 407.18 407.24 178.0K
13:12 407.09 407.09 407.01 407.01 135.0K
13:13 406.96 406.98 406.96 406.97 168.8K
13:14 406.99 407.04 406.98 407.04 288.2K
13:15 406.98 407.07 406.98 407.07 305.7K
13:16 407.05 407.14 406.99 407.14 357.6K
13:17 407.03 407.08 406.99 407.08 364.7K
13:18 407.25 407.25 406.95 406.95 374.0K
13:19 406.98 407.25 406.98 407.18 468.2K
13:20 407.18 407.25 407.18 407.25 217.3K
13:21 407.23 407.32 407.23 407.31 192.2K
13:22 407.34 407.34 407.17 407.17 138.1K
13:23 407.16 407.16 407.09 407.12 131.5K
13:24 407.13 407.13 407.00 407.04 194.7K
13:25 407.04 407.39 407.04 407.39 254.1K
13:26 407.39 407.39 407.16 407.18 228.8K
13:27 407.07 407.16 407.06 407.12 248.9K
13:28 407.06 407.14 407.06 407.14 236.2K
13:29 407.11 407.15 407.11 407.15 177.2K
13:30 407.16 407.23 407.13 407.23 270.1K
13:31 407.21 407.23 407.21 407.22 58.8K
13:32 407.25 407.26 407.21 407.23 241.7K
13:33 407.28 407.30 407.28 407.29 254.4K
13:34 407.33 407.44 407.33 407.40 256.3K
13:35 407.33 407.45 407.32 407.45 228.9K
13:36 407.51 407.51 407.28 407.36 288.4K
13:37 407.36 407.40 407.32 407.40 158.1K
13:38 407.35 407.35 407.26 407.26 191.0K
13:39 407.33 407.33 407.28 407.29 717.5K
13:40 407.27 407.27 407.26 407.27 341.3K
13:41 407.26 407.29 407.23 407.24 179.8K
13:42 407.25 407.25 407.17 407.19 222.6K
13:43 407.19 407.20 407.15 407.20 155.9K
13:44 407.23 407.31 407.23 407.26 362.7K
13:45 407.25 407.25 407.23 407.24 195.8K
13:46 407.29 407.30 407.25 407.30 2,153.8K
13:47 407.35 407.35 407.18 407.18 233.2K
13:48 407.18 407.18 407.06 407.13 219.2K
13:49 407.11 407.15 407.11 407.11 395.6K
13:50 407.14 407.31 407.14 407.31 201.8K
13:51 407.31 407.34 407.11 407.13 213.2K
13:52 407.13 407.33 407.13 407.33 159.0K
13:53 407.32 407.32 407.09 407.09 368.1K
13:54 407.07 407.24 407.07 407.24 180.7K
13:55 407.24 407.25 407.21 407.22 228.1K
13:56 407.18 407.35 407.18 407.35 255.5K
13:57 407.33 407.39 407.33 407.38 286.8K
13:58 407.36 407.40 407.36 407.40 109.0K
13:59 407.45 407.67 407.45 407.67 234.7K
14:00 407.24 407.28 407.24 407.28 509.0K
14:01 407.15 407.21 407.15 407.21 132.7K
14:02 407.25 407.25 407.21 407.25 368.9K
14:03 407.22 407.22 407.20 407.22 266.7K
14:04 407.12 407.15 407.12 407.15 89.1K
14:05 407.19 407.30 407.18 407.30 126.2K
14:06 407.32 407.38 407.30 407.30 274.1K
14:07 407.33 407.33 407.29 407.29 213.6K
14:08 407.32 407.38 407.32 407.38 143.7K
14:09 407.39 407.41 407.32 407.41 236.0K
14:10 407.36 407.44 407.36 407.38 277.7K
14:11 407.44 407.44 407.37 407.40 270.3K
14:12 407.33 407.36 407.31 407.36 226.0K
14:13 407.35 407.35 407.15 407.21 285.8K
14:14 407.22 407.22 407.16 407.20 238.7K
14:15 407.22 407.22 407.12 407.12 178.6K
14:16 407.20 407.26 407.20 407.26 203.0K
14:17 407.36 407.36 407.33 407.35 279.6K
14:18 407.41 407.47 407.28 407.28 411.1K
14:19 407.32 407.39 407.32 407.39 157.1K
14:20 407.41 407.56 407.41 407.56 248.0K
14:21 407.54 407.76 407.54 407.75 193.1K
14:22 407.52 407.55 407.51 407.55 282.7K
14:23 407.58 407.58 407.39 407.39 394.2K
14:24 407.29 407.29 407.11 407.11 340.1K
14:25 407.02 407.06 407.02 407.02 223.6K
14:26 406.99 407.10 406.97 407.10 517.3K
14:27 407.19 407.26 407.17 407.26 262.0K
14:28 407.32 407.39 407.32 407.39 203.2K
14:29 407.29 407.29 407.16 407.16 232.1K
14:30 407.14 407.14 407.00 407.00 298.9K
14:31 406.91 406.98 406.83 406.91 780.8K
14:32 406.90 406.97 406.88 406.97 243.9K
14:33 406.94 406.94 406.88 406.88 175.0K
14:34 406.85 406.85 406.80 406.82 361.7K
14:35 406.67 406.88 406.67 406.88 854.0K
14:36 406.96 406.96 406.92 406.92 339.1K
14:37 406.78 406.78 406.63 406.64 595.4K
14:38 406.64 406.64 406.58 406.63 501.7K
14:39 406.59 406.72 406.59 406.66 525.5K
14:40 406.58 406.65 406.44 406.44 995.0K
14:41 406.45 406.45 406.26 406.26 1,066.9K
14:42 406.17 406.23 406.17 406.19 1,160.1K
14:43 406.16 406.16 405.99 405.99 1,616.7K
14:44 405.94 405.98 405.92 405.92 974.1K
14:45 405.90 406.04 405.90 406.01 1,332.3K
14:46 406.16 406.16 406.09 406.14 1,111.9K
14:47 406.15 406.21 406.05 406.05 1,636.5K
14:48 406.12 406.21 406.12 406.19 1,606.6K
14:49 406.27 406.35 406.24 406.25 1,213.1K
14:50 406.25 406.37 406.25 406.37 2,050.8K
14:51 406.41 406.49 406.40 406.48 1,301.2K
14:52 406.52 406.61 406.50 406.61 1,362.0K
14:53 406.58 406.64 406.58 406.63 1,294.1K
14:54 406.61 406.61 406.50 406.50 1,638.7K
14:55 406.48 406.62 406.44 406.62 2,190.9K
14:56 406.87 406.92 406.81 406.81 1,788.8K
14:57 406.73 406.76 406.69 406.69 1,939.4K
14:58 406.71 406.71 406.60 406.60 1,503.0K
14:59 406.76 406.88 406.76 406.88 19,463.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据