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
08:30 406.85 408.19 406.85 408.19 395.5K
08:31 408.45 408.45 408.35 408.36 79.5K
08:32 408.33 408.35 408.02 408.02 18.6K
08:33 407.98 408.61 407.97 408.61 43.3K
08:34 408.36 408.37 408.32 408.32 71.3K
08:35 408.36 408.36 408.05 408.14 189.8K
08:36 408.13 408.19 408.06 408.19 33.6K
08:37 408.20 408.50 408.18 408.50 45.5K
08:38 408.70 409.03 408.70 409.03 102.7K
08:39 409.12 409.12 408.97 408.97 65.2K
08:40 408.93 409.05 408.93 409.05 53.3K
08:41 409.01 409.01 408.81 408.82 53.7K
08:42 408.71 408.90 408.70 408.90 230.0K
08:43 409.11 409.11 408.95 408.95 281.2K
08:44 408.88 408.97 408.88 408.90 22.4K
08:45 408.99 409.12 408.98 409.12 47.2K
08:46 409.17 409.19 409.17 409.19 42.1K
08:47 409.06 409.41 409.06 409.41 61.9K
08:48 409.41 409.59 409.41 409.59 52.6K
08:49 409.73 409.81 409.73 409.73 1,430.9K
08:50 409.80 410.00 409.80 409.87 49.2K
08:51 409.92 409.93 409.88 409.93 33.0K
08:52 409.99 410.09 409.99 410.09 62.5K
08:53 409.96 410.03 409.96 410.03 29.1K
08:54 410.08 410.08 410.04 410.04 49.8K
08:55 409.99 410.05 409.99 410.04 18.7K
08:56 410.03 410.03 410.00 410.00 62.5K
08:57 409.98 410.04 409.95 409.98 63.2K
08:58 410.05 410.09 410.05 410.07 75.1K
08:59 410.08 410.08 409.90 410.04 100.1K
09:00 410.15 410.30 410.15 410.30 34.7K
09:01 410.30 410.41 410.30 410.31 82.8K
09:02 410.38 410.51 410.36 410.48 194.1K
09:03 410.44 410.56 410.44 410.56 67.7K
09:04 410.50 410.61 410.49 410.50 31.4K
09:05 410.51 410.60 410.51 410.60 121.5K
09:06 410.55 410.68 410.52 410.52 44.3K
09:07 410.56 410.75 410.54 410.75 63.9K
09:08 410.54 410.54 410.46 410.51 37.2K
09:09 410.34 410.34 410.26 410.26 68.2K
09:10 410.18 410.18 410.11 410.14 93.7K
09:11 410.14 410.17 410.12 410.12 121.8K
09:12 410.09 410.13 410.09 410.13 66.4K
09:13 410.14 410.19 410.10 410.10 77.8K
09:14 410.15 410.21 410.15 410.21 256.8K
09:15 410.18 410.18 410.07 410.09 60.7K
09:16 410.19 410.41 410.19 410.41 314.0K
09:17 410.45 410.69 410.45 410.69 1,311.5K
09:18 410.62 410.67 410.58 410.67 56.2K
09:19 410.93 411.05 410.75 410.75 171.6K
09:20 410.73 410.99 410.66 410.99 33.3K
09:21 410.96 411.05 410.89 411.05 100.6K
09:22 411.11 411.63 411.11 411.46 133.3K
09:23 411.53 411.54 411.48 411.54 88.4K
09:24 411.49 411.49 411.32 411.32 89.7K
09:25 411.24 411.25 411.24 411.24 36.4K
09:26 411.21 411.36 411.21 411.31 150.1K
09:27 411.33 411.33 411.21 411.25 45.9K
09:28 411.25 411.31 411.24 411.31 96.7K
09:29 411.40 411.41 411.29 411.29 36.5K
09:30 411.17 411.31 411.14 411.18 79.7K
09:31 411.33 411.33 411.24 411.24 206.0K
09:32 411.21 411.39 411.21 411.34 28.9K
09:33 411.25 411.55 411.25 411.55 159.7K
09:34 411.43 411.54 411.32 411.54 49.3K
09:35 411.59 411.65 411.56 411.56 69.5K
09:36 411.53 411.54 411.46 411.54 55.7K
09:37 411.58 411.58 411.34 411.34 85.4K
09:38 411.34 411.34 411.13 411.14 100.5K
09:39 411.15 411.41 411.15 411.41 78.6K
09:40 411.39 411.51 411.36 411.51 41.7K
09:41 411.56 411.57 411.50 411.50 264.0K
09:42 411.57 411.75 411.42 411.42 98.6K
09:43 411.41 411.42 411.25 411.25 68.2K
09:44 411.20 411.20 411.17 411.17 114.2K
09:45 411.11 411.14 410.99 410.99 150.6K
09:46 410.97 411.03 410.91 411.03 101.2K
09:47 410.99 411.17 410.99 411.17 57.8K
09:48 411.19 411.19 410.99 411.05 24.9K
09:49 411.07 411.08 411.07 411.07 38.7K
09:50 411.05 411.13 411.04 411.04 127.7K
09:51 411.07 411.10 410.93 411.10 128.6K
09:52 411.09 411.12 411.03 411.03 752.7K
09:53 411.10 411.10 411.02 411.06 37.9K
09:54 411.05 411.05 410.92 410.92 111.8K
09:55 410.95 410.95 410.91 410.91 104.6K
09:56 410.89 410.98 410.82 410.98 329.3K
09:57 410.92 410.99 410.92 410.96 73.9K
09:58 410.99 410.99 410.93 410.98 232.3K
09:59 411.02 411.07 410.90 411.07 63.9K
10:00 411.11 411.12 411.06 411.06 64.2K
10:01 411.02 411.03 411.01 411.01 154.3K
10:02 410.89 410.92 410.76 410.76 124.3K
10:03 410.74 410.91 410.74 410.91 47.9K
10:04 410.96 411.02 410.95 410.95 231.2K
10:05 410.84 410.84 410.75 410.75 66.3K
10:06 410.94 410.96 410.85 410.93 134.2K
10:07 410.93 410.94 410.90 410.90 34.5K
10:08 410.92 410.92 410.88 410.89 90.4K
10:09 410.90 410.92 410.90 410.91 106.9K
10:10 410.92 410.92 410.79 410.83 264.9K
10:11 410.84 410.85 410.82 410.84 181.0K
10:12 410.83 410.83 410.75 410.76 61.4K
10:13 410.69 410.78 410.69 410.75 34.0K
10:14 410.79 410.79 410.76 410.76 237.3K
10:15 410.74 410.74 410.71 410.73 32.3K
10:16 410.78 410.85 410.75 410.76 186.4K
10:17 410.79 410.86 410.78 410.86 131.7K
10:18 410.76 410.93 410.76 410.93 33.2K
10:19 410.91 410.91 410.80 410.84 59.1K
10:20 410.82 410.84 410.82 410.83 86.9K
10:21 410.84 410.90 410.81 410.81 72.8K
10:22 410.83 410.83 410.66 410.66 87.3K
10:23 410.66 410.70 410.66 410.67 77.9K
10:24 410.67 410.67 410.55 410.55 104.7K
10:25 410.50 410.57 410.50 410.52 144.3K
10:26 410.63 410.63 410.55 410.61 79.1K
10:27 410.66 410.66 410.57 410.57 57.3K
10:28 410.57 410.60 410.49 410.49 98.4K
10:29 410.43 410.43 410.20 410.20 43.2K
10:30 410.19 410.21 410.15 410.19 59.3K
10:31 410.15 410.21 410.08 410.15 202.6K
10:32 410.15 410.17 410.12 410.17 125.1K
10:33 410.14 410.14 410.05 410.05 173.5K
10:34 409.97 409.97 409.89 409.89 84.4K
10:35 409.92 410.01 409.87 409.96 242.0K
10:36 409.90 409.90 409.66 409.66 58.1K
10:37 409.77 409.81 409.76 409.81 134.9K
10:38 409.90 409.99 409.90 409.94 57.5K
10:39 410.00 410.00 409.83 409.83 38.0K
10:40 409.77 409.94 409.77 409.86 153.1K
10:41 409.90 409.96 409.83 409.83 38.4K
10:42 409.78 410.01 409.78 410.01 120.4K
10:43 410.01 410.13 410.01 410.12 834.2K
10:44 410.08 410.11 410.08 410.11 65.6K
10:45 410.01 410.03 409.97 410.02 99.1K
10:46 410.02 410.02 409.80 409.80 46.2K
10:47 409.82 409.88 409.82 409.82 75.0K
10:48 409.64 409.64 409.54 409.59 206.6K
10:49 409.57 409.57 409.54 409.55 79.0K
10:50 409.60 409.61 409.58 409.58 44.7K
10:51 409.58 409.62 409.56 409.56 148.5K
10:52 409.48 409.48 409.32 409.33 97.3K
10:53 409.30 409.36 409.26 409.26 107.0K
10:54 409.33 409.33 409.29 409.32 113.2K
10:55 409.27 409.27 409.12 409.12 136.0K
10:56 409.12 409.12 409.10 409.10 74.2K
10:57 409.10 409.10 409.04 409.06 384.0K
10:58 409.09 409.16 409.09 409.16 155.5K
10:59 409.11 409.20 409.10 409.10 76.8K
11:00 409.11 409.32 409.11 409.32 92.5K
11:01 409.31 409.38 409.31 409.38 53.4K
11:02 409.36 409.38 409.27 409.38 112.6K
11:03 409.32 409.35 409.23 409.23 57.2K
11:04 409.18 409.27 409.18 409.22 41.6K
11:05 409.21 409.25 409.16 409.25 135.7K
11:06 409.25 409.26 409.25 409.26 31.2K
11:07 409.29 409.29 409.15 409.15 36.7K
11:08 409.20 409.33 409.20 409.33 63.6K
11:09 409.44 409.54 409.44 409.54 168.0K
11:10 409.61 409.66 409.58 409.66 119.0K
11:11 409.71 409.79 409.62 409.79 47.0K
11:12 409.83 409.88 409.80 409.80 88.8K
11:13 409.77 409.82 409.77 409.80 37.2K
11:14 409.96 410.03 409.96 410.03 73.8K
11:15 410.00 410.10 410.00 410.10 78.1K
11:16 410.06 410.06 409.94 409.98 75.1K
11:17 410.03 410.08 410.02 410.08 139.6K
11:18 410.00 410.01 409.98 409.98 135.9K
11:19 410.05 410.15 410.04 410.13 66.6K
11:20 410.23 410.48 410.23 410.48 72.3K
11:21 410.61 410.74 410.61 410.74 90.0K
11:22 410.63 410.63 410.47 410.49 108.6K
11:23 410.49 410.54 410.48 410.54 46.0K
11:24 410.54 410.54 410.44 410.44 73.1K
11:25 410.49 410.70 410.49 410.70 68.8K
11:26 410.69 410.69 410.62 410.62 151.7K
11:27 410.57 410.66 410.57 410.66 846.2K
11:28 410.68 410.68 410.60 410.60 56.9K
11:29 410.61 410.64 410.55 410.55 54.1K
11:30 410.60 410.66 410.60 410.66 48.7K
11:31 410.65 410.71 410.60 410.69 49.9K
11:32 410.71 410.71 410.47 410.47 88.8K
11:33 410.45 410.53 410.38 410.38 44.0K
11:34 410.43 410.47 410.43 410.46 65.9K
11:35 410.44 410.54 410.44 410.49 99.1K
11:36 410.40 410.40 410.36 410.39 154.7K
11:37 410.31 410.49 410.31 410.49 47.1K
11:38 410.43 410.43 410.38 410.40 63.4K
11:39 410.34 410.34 410.26 410.26 191.4K
11:40 410.34 410.36 410.29 410.29 56.6K
11:41 410.25 410.35 410.25 410.35 105.7K
11:42 410.39 410.39 410.25 410.25 76.1K
11:43 410.29 410.31 410.29 410.31 126.3K
11:44 410.24 410.38 410.24 410.38 48.1K
11:45 410.35 410.40 410.29 410.35 45.9K
11:46 410.38 410.42 410.38 410.40 71.7K
11:47 410.40 410.40 410.34 410.34 52.5K
11:48 410.36 410.57 410.36 410.57 98.3K
11:49 410.47 410.56 410.45 410.56 146.3K
11:50 410.43 410.46 410.41 410.42 151.6K
11:51 410.39 410.51 410.39 410.51 52.6K
11:52 410.50 410.56 410.50 410.56 63.1K
11:53 410.61 410.67 410.61 410.62 75.1K
11:54 410.64 410.69 410.64 410.66 130.8K
11:55 410.70 410.75 410.69 410.69 42.6K
11:56 410.72 410.75 410.61 410.75 53.9K
11:57 410.75 410.77 410.74 410.77 55.2K
11:58 410.74 410.92 410.74 410.92 167.7K
11:59 410.99 411.08 410.99 411.04 209.5K
12:00 411.00 411.05 411.00 411.05 45.5K
12:01 411.13 411.17 411.12 411.17 150.3K
12:02 411.18 411.18 411.11 411.12 64.2K
12:03 411.14 411.24 411.14 411.19 124.2K
12:04 411.19 411.27 411.19 411.27 110.7K
12:05 411.30 411.44 411.30 411.44 73.5K
12:06 411.41 411.41 411.33 411.33 59.8K
12:07 411.37 411.46 411.32 411.46 156.9K
12:08 411.41 411.41 411.39 411.39 60.2K
12:09 411.40 411.40 411.33 411.33 68.8K
12:10 411.38 411.45 411.36 411.45 69.3K
12:11 411.43 411.56 411.43 411.52 49.1K
12:12 411.58 411.60 411.54 411.59 75.5K
12:13 411.65 411.81 411.54 411.81 190.1K
12:14 411.82 411.82 411.76 411.77 77.7K
12:15 411.79 411.83 411.79 411.83 39.0K
12:16 411.80 411.86 411.80 411.86 115.5K
12:17 411.86 411.87 411.80 411.80 121.1K
12:18 411.71 411.71 411.69 411.69 74.6K
12:19 411.66 411.74 411.66 411.74 83.4K
12:20 411.76 411.76 411.67 411.71 134.0K
12:21 411.76 411.76 411.66 411.67 93.3K
12:22 411.62 411.68 411.59 411.59 160.2K
12:23 411.61 411.76 411.61 411.69 214.5K
12:24 411.68 411.72 411.67 411.67 118.0K
12:25 411.70 411.70 411.59 411.59 679.4K
12:26 411.58 411.66 411.58 411.60 156.9K
12:27 411.61 411.61 411.51 411.51 274.6K
12:28 411.53 411.53 411.48 411.48 166.8K
12:29 411.52 411.54 411.44 411.54 112.7K
12:30 411.58 411.61 411.56 411.56 104.8K
12:31 411.56 411.58 411.52 411.58 129.4K
12:32 411.51 411.52 411.49 411.50 54.8K
12:33 411.49 411.55 411.43 411.55 82.3K
12:34 411.53 411.57 411.52 411.53 132.0K
12:35 411.53 411.56 411.46 411.51 125.4K
12:36 411.51 411.52 411.42 411.52 89.1K
12:37 411.44 411.45 411.39 411.41 352.8K
12:38 411.35 411.45 411.33 411.33 161.6K
12:39 411.28 411.31 411.25 411.25 66.9K
12:40 411.26 411.41 411.26 411.39 168.0K
12:41 411.47 411.49 411.45 411.45 97.9K
12:42 411.40 411.45 411.40 411.42 180.8K
12:43 411.40 411.42 411.34 411.42 191.9K
12:44 411.39 411.64 411.39 411.64 176.9K
12:45 411.70 411.70 411.62 411.69 98.3K
12:46 411.67 411.67 411.56 411.56 68.1K
12:47 411.64 411.66 411.62 411.62 92.2K
12:48 411.56 411.58 411.54 411.54 99.0K
12:49 411.55 411.66 411.55 411.66 209.1K
12:50 411.74 411.76 411.73 411.76 91.4K
12:51 411.80 411.80 411.71 411.71 83.7K
12:52 411.65 411.71 411.65 411.65 107.5K
12:53 411.63 411.66 411.60 411.60 119.1K
12:54 411.60 411.65 411.57 411.65 110.4K
12:55 411.61 411.65 411.61 411.62 128.6K
12:56 411.62 411.64 411.57 411.57 117.4K
12:57 411.59 411.64 411.59 411.64 219.7K
12:58 411.57 411.57 411.45 411.45 180.8K
12:59 411.42 411.43 411.35 411.35 197.0K
13:00 411.34 411.34 411.29 411.34 145.1K
13:01 411.38 411.47 411.38 411.47 206.6K
13:02 411.50 411.52 411.47 411.52 220.2K
13:03 411.64 411.68 411.61 411.68 141.2K
13:04 411.71 411.77 411.52 411.52 68.8K
13:05 411.52 411.73 411.52 411.73 66.0K
13:06 411.77 411.93 411.77 411.93 247.1K
13:07 411.93 411.99 411.90 411.99 128.7K
13:08 412.00 412.25 412.00 412.25 156.4K
13:09 412.22 412.23 412.17 412.23 143.0K
13:10 412.22 412.37 412.22 412.37 93.1K
13:11 412.44 412.68 412.44 412.68 128.2K
13:12 412.70 412.74 412.67 412.74 116.1K
13:13 412.73 412.80 412.73 412.76 116.1K
13:14 412.76 412.76 412.69 412.76 55.9K
13:15 412.77 412.81 412.76 412.81 79.9K
13:16 412.81 412.85 412.71 412.75 121.7K
13:17 412.72 412.83 412.72 412.83 101.8K
13:18 412.90 413.08 412.90 413.08 75.5K
13:19 413.09 413.13 413.09 413.09 122.5K
13:20 413.11 413.11 413.02 413.04 78.0K
13:21 412.97 412.97 412.89 412.95 119.5K
13:22 412.93 412.94 412.87 412.89 261.1K
13:23 412.84 412.99 412.84 412.87 123.7K
13:24 412.92 412.97 412.92 412.94 182.5K
13:25 412.90 412.92 412.88 412.92 72.1K
13:26 412.88 412.90 412.81 412.81 89.9K
13:27 412.81 412.86 412.74 412.74 316.9K
13:28 412.79 412.88 412.76 412.83 329.5K
13:29 412.88 412.88 412.69 412.69 208.8K
13:30 412.61 412.65 412.61 412.62 91.5K
13:31 412.63 412.63 412.54 412.58 103.6K
13:32 412.57 412.57 412.55 412.55 61.7K
13:33 412.62 412.64 412.61 412.62 45.7K
13:34 412.62 412.62 412.58 412.58 241.1K
13:35 412.50 412.52 412.49 412.51 141.8K
13:36 412.53 412.53 412.48 412.48 861.0K
13:37 412.49 412.52 412.45 412.45 66.4K
13:38 412.45 412.46 412.43 412.43 134.9K
13:39 412.47 412.51 412.45 412.51 36.3K
13:40 412.44 412.53 412.44 412.53 68.8K
13:41 412.58 412.71 412.58 412.69 3,166.4K
13:42 412.71 412.71 412.64 412.64 386.3K
13:43 412.63 412.66 412.62 412.66 181.8K
13:44 412.65 412.79 412.61 412.79 233.0K
13:45 412.80 412.88 412.79 412.88 72.9K
13:46 412.93 413.01 412.93 413.01 529.0K
13:47 412.95 413.06 412.95 413.06 88.3K
13:48 413.06 413.12 413.06 413.09 41.2K
13:49 413.07 413.13 413.04 413.05 311.9K
13:50 413.08 413.18 413.08 413.11 71.4K
13:51 413.10 413.14 413.10 413.14 39.0K
13:52 413.15 413.15 413.13 413.14 220.9K
13:53 413.24 413.45 413.21 413.32 135.6K
13:54 413.32 413.33 413.32 413.32 59.0K
13:55 413.14 413.14 412.97 412.99 283.3K
13:56 412.93 412.93 412.16 412.16 342.5K
13:57 412.19 412.19 411.85 411.85 289.0K
13:58 411.89 412.27 411.89 412.27 163.3K
13:59 412.21 412.63 412.21 412.63 131.9K
14:00 412.61 412.64 412.30 412.30 401.5K
14:01 412.20 412.27 412.20 412.27 145.1K
14:02 412.09 412.21 412.09 412.21 257.6K
14:03 412.18 412.18 412.12 412.15 120.8K
14:04 412.19 412.35 412.16 412.35 133.0K
14:05 412.38 412.60 412.38 412.60 139.9K
14:06 412.56 412.79 412.56 412.79 176.0K
14:07 412.89 412.97 412.89 412.97 162.1K
14:08 413.15 413.19 413.15 413.19 54.2K
14:09 413.24 413.24 413.03 413.03 102.8K
14:10 413.05 413.10 413.03 413.10 68.9K
14:11 413.12 413.21 413.08 413.08 163.6K
14:12 413.07 413.14 413.03 413.14 209.2K
14:13 413.10 413.16 413.10 413.12 377.2K
14:14 413.02 413.02 412.99 413.02 428.9K
14:15 413.03 413.08 413.03 413.05 199.1K
14:16 413.08 413.18 413.06 413.14 279.4K
14:17 413.06 413.19 413.06 413.19 430.9K
14:18 413.18 413.32 413.18 413.32 519.2K
14:19 413.33 413.43 413.31 413.43 168.0K
14:20 413.32 413.35 413.32 413.35 164.8K
14:21 413.41 413.48 413.41 413.48 99.2K
14:22 413.55 413.55 413.18 413.18 199.8K
14:23 413.07 413.07 413.00 413.00 222.7K
14:24 412.93 412.96 412.82 412.82 263.3K
14:25 412.83 412.83 412.67 412.67 342.1K
14:26 412.64 412.73 412.64 412.73 210.4K
14:27 412.71 412.78 412.71 412.78 143.3K
14:28 412.81 412.86 412.73 412.73 233.3K
14:29 412.75 412.75 412.72 412.73 203.8K
14:30 412.67 412.69 412.60 412.60 264.6K
14:31 412.71 412.71 412.57 412.57 303.0K
14:32 412.60 412.74 412.60 412.68 306.8K
14:33 412.66 412.80 412.66 412.74 173.6K
14:34 412.73 412.87 412.73 412.87 422.0K
14:35 412.78 412.82 412.76 412.78 184.3K
14:36 412.75 412.83 412.75 412.82 274.7K
14:37 412.77 412.79 412.70 412.70 190.2K
14:38 412.59 412.61 412.54 412.61 318.9K
14:39 412.57 412.57 412.39 412.39 451.5K
14:40 412.64 412.67 412.46 412.46 1,000.3K
14:41 412.48 412.48 412.34 412.47 633.3K
14:42 412.43 412.43 412.33 412.33 527.3K
14:43 412.39 412.53 412.39 412.53 841.1K
14:44 412.49 412.59 412.46 412.46 612.1K
14:45 412.38 412.43 412.25 412.42 879.8K
14:46 412.42 412.50 412.41 412.41 569.9K
14:47 412.34 412.38 412.15 412.38 805.6K
14:48 412.38 412.42 412.30 412.30 511.0K
14:49 412.33 412.38 412.33 412.38 658.4K
14:50 412.34 412.50 412.34 412.50 1,034.5K
14:51 412.40 412.45 412.40 412.42 716.5K
14:52 412.45 412.62 412.45 412.62 1,001.8K
14:53 412.53 412.53 412.47 412.51 1,215.3K
14:54 412.53 412.58 412.49 412.49 923.2K
14:55 412.42 412.42 412.21 412.21 675.3K
14:56 412.22 412.33 412.22 412.22 806.1K
14:57 412.25 412.41 412.25 412.40 1,007.1K
14:58 412.47 412.50 412.34 412.50 1,009.9K
14:59 412.51 412.69 412.37 412.69 17,903.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据