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
08:30 413.19 414.81 413.19 414.81 192.8K
08:31 415.55 415.82 415.47 415.82 91.2K
08:32 416.14 416.36 416.14 416.31 104.0K
08:33 416.33 416.33 414.79 414.85 143.5K
08:34 415.32 415.73 415.32 415.68 265.3K
08:35 415.76 415.76 415.20 415.20 76.4K
08:36 415.26 415.58 415.26 415.58 24.1K
08:37 415.43 415.65 415.43 415.65 96.1K
08:38 415.58 415.74 415.58 415.69 216.2K
08:39 415.68 415.68 415.42 415.60 37.8K
08:40 415.54 415.57 415.37 415.57 45.1K
08:41 415.60 415.81 415.60 415.81 60.6K
08:42 415.85 415.91 415.79 415.87 37.8K
08:43 415.85 415.88 415.72 415.72 54.3K
08:44 415.67 415.85 415.67 415.80 62.2K
08:45 415.88 416.03 415.88 415.99 49.4K
08:46 415.92 416.08 415.69 415.69 104.5K
08:47 415.83 415.83 415.38 415.38 82.5K
08:48 415.48 415.89 415.48 415.89 86.2K
08:49 415.77 416.10 415.77 416.10 79.6K
08:50 415.76 415.93 415.40 415.40 116.7K
08:51 415.32 415.39 415.32 415.34 59.4K
08:52 415.43 415.43 415.12 415.13 24.7K
08:53 415.10 415.15 415.10 415.15 16.4K
08:54 415.14 415.37 415.14 415.37 18.1K
08:55 415.30 415.33 415.30 415.33 25.8K
08:56 415.06 415.32 415.06 415.32 56.4K
08:57 415.32 415.32 415.16 415.28 37.7K
08:58 415.43 415.81 415.43 415.62 33.1K
08:59 415.50 415.69 415.50 415.69 25.1K
09:00 415.71 415.86 415.71 415.86 207.9K
09:01 415.84 415.99 415.84 415.96 15.0K
09:02 415.97 415.97 415.89 415.91 76.3K
09:03 415.71 415.87 415.71 415.71 52.9K
09:04 415.69 415.87 415.69 415.87 40.0K
09:05 415.91 415.91 415.85 415.85 52.4K
09:06 415.89 415.89 415.85 415.85 40.0K
09:07 415.84 415.84 415.79 415.80 75.7K
09:08 415.82 415.86 415.80 415.80 41.5K
09:09 415.86 416.09 415.85 416.09 28.6K
09:10 416.02 416.13 416.02 416.13 75.9K
09:11 416.12 416.12 416.07 416.10 44.4K
09:12 416.07 416.10 416.04 416.04 49.1K
09:13 416.07 416.07 415.99 416.04 25.8K
09:14 416.08 416.08 415.95 416.04 27.1K
09:15 416.07 416.16 416.07 416.14 101.6K
09:16 416.22 416.25 416.19 416.25 19.4K
09:17 416.29 416.31 416.29 416.31 40.7K
09:18 416.34 416.36 416.27 416.27 33.2K
09:19 416.25 416.25 415.85 415.85 38.9K
09:20 415.79 415.80 415.75 415.75 29.2K
09:21 415.81 415.81 415.64 415.65 26.0K
09:22 415.69 415.69 415.58 415.58 20.4K
09:23 415.56 415.67 415.56 415.62 21.5K
09:24 415.61 415.61 415.55 415.56 29.9K
09:25 415.57 415.57 415.39 415.39 36.5K
09:26 415.50 415.58 415.50 415.58 54.2K
09:27 415.53 415.62 415.53 415.62 40.4K
09:28 415.69 415.70 415.63 415.63 51.2K
09:29 415.69 415.69 415.67 415.68 43.2K
09:30 415.66 415.66 415.44 415.44 89.9K
09:31 415.41 415.41 415.21 415.21 41.0K
09:32 415.15 415.20 415.14 415.20 71.8K
09:33 415.24 415.47 415.24 415.37 56.4K
09:34 415.59 415.59 415.41 415.41 39.2K
09:35 415.43 415.50 415.43 415.50 56.2K
09:36 415.50 415.73 415.50 415.70 129.1K
09:37 415.56 415.83 415.56 415.83 106.8K
09:38 415.93 415.99 415.89 415.98 61.2K
09:39 415.90 415.90 415.64 415.67 185.6K
09:40 415.70 415.78 415.70 415.73 47.3K
09:41 415.74 415.82 415.74 415.82 257.5K
09:42 415.83 415.83 415.70 415.70 220.2K
09:43 415.64 415.66 415.53 415.53 40.9K
09:44 415.54 415.54 415.43 415.43 44.8K
09:45 415.44 415.44 415.41 415.43 25.4K
09:46 415.45 415.47 415.44 415.47 33.1K
09:47 415.42 415.42 415.26 415.26 142.9K
09:48 415.24 415.24 415.22 415.22 569.5K
09:49 415.26 415.33 415.21 415.30 86.5K
09:50 415.38 415.51 415.38 415.51 26.3K
09:51 415.44 415.44 415.33 415.41 195.2K
09:52 415.42 415.74 415.42 415.74 110.2K
09:53 415.72 415.86 415.72 415.86 70.7K
09:54 415.80 415.80 415.71 415.71 96.6K
09:55 415.66 415.66 415.45 415.45 182.6K
09:56 415.49 415.54 415.49 415.49 151.5K
09:57 415.54 415.62 415.54 415.62 67.4K
09:58 415.65 415.78 415.65 415.78 145.2K
09:59 415.68 415.71 415.67 415.67 126.9K
10:00 415.70 415.70 415.60 415.60 179.4K
10:01 415.63 415.69 415.63 415.64 100.7K
10:02 415.65 415.71 415.65 415.71 134.6K
10:03 415.52 415.55 415.46 415.46 62.4K
10:04 415.54 415.54 415.43 415.43 49.0K
10:05 415.35 415.39 415.35 415.38 65.0K
10:06 415.43 415.47 415.36 415.47 131.5K
10:07 415.41 415.43 415.34 415.37 307.3K
10:08 415.38 415.48 415.23 415.29 79.9K
10:09 415.30 415.40 415.30 415.40 136.6K
10:10 415.39 415.44 415.36 415.36 47.6K
10:11 415.30 415.36 415.30 415.35 34.4K
10:12 415.33 415.33 415.26 415.26 175.4K
10:13 415.27 415.27 415.23 415.23 58.2K
10:14 415.23 415.26 415.19 415.20 77.9K
10:15 415.16 415.16 415.14 415.14 69.5K
10:16 415.09 415.09 415.07 415.07 36.6K
10:17 415.13 415.23 415.10 415.10 38.6K
10:18 415.13 415.22 415.13 415.22 41.9K
10:19 415.20 415.25 415.15 415.15 138.6K
10:20 415.07 415.07 414.76 414.76 138.6K
10:21 415.04 415.04 414.97 414.97 30.6K
10:22 414.94 414.94 414.77 414.77 59.1K
10:23 414.65 414.76 414.65 414.76 107.0K
10:24 414.70 414.72 414.66 414.72 50.8K
10:25 414.72 414.79 414.72 414.79 87.4K
10:26 414.73 414.84 414.73 414.84 32.5K
10:27 414.87 414.97 414.87 414.96 95.4K
10:28 415.03 415.03 414.91 414.98 63.3K
10:29 415.09 415.09 415.03 415.07 109.2K
10:30 415.09 415.15 415.09 415.13 40.5K
10:31 415.15 415.15 415.04 415.04 997.4K
10:32 415.04 415.12 415.02 415.12 91.5K
10:33 415.11 415.16 415.11 415.14 43.8K
10:34 415.12 415.12 415.10 415.10 91.7K
10:35 415.10 415.36 415.10 415.36 83.4K
10:36 415.38 415.38 415.31 415.36 116.9K
10:37 415.29 415.35 415.29 415.35 133.5K
10:38 415.36 415.39 415.34 415.34 138.9K
10:39 415.36 415.55 415.36 415.55 98.2K
10:40 415.59 415.61 415.52 415.61 115.2K
10:41 415.65 415.70 415.61 415.61 153.1K
10:42 415.65 415.65 415.59 415.60 71.0K
10:43 415.62 415.72 415.59 415.72 72.7K
10:44 415.69 415.71 415.67 415.69 50.3K
10:45 415.71 415.71 415.66 415.70 109.4K
10:46 415.69 415.75 415.69 415.72 86.0K
10:47 415.72 415.86 415.72 415.83 72.7K
10:48 415.89 416.04 415.89 416.04 59.0K
10:49 415.98 416.06 415.98 416.06 100.7K
10:50 416.04 416.20 416.04 416.20 71.9K
10:51 416.25 416.30 416.25 416.29 300.8K
10:52 416.29 416.47 416.29 416.47 318.6K
10:53 416.43 416.43 416.24 416.24 135.7K
10:54 416.28 416.28 416.23 416.23 42.8K
10:55 416.34 416.34 416.28 416.28 74.0K
10:56 416.09 416.09 416.01 416.01 133.9K
10:57 416.20 416.20 415.98 415.98 73.7K
10:58 415.96 415.96 415.92 415.94 94.7K
10:59 415.91 415.91 415.84 415.85 67.3K
11:00 415.92 415.92 415.72 415.72 210.5K
11:01 415.61 415.68 415.61 415.68 151.0K
11:02 415.66 415.81 415.66 415.78 124.6K
11:03 415.77 415.83 415.77 415.83 62.9K
11:04 415.87 415.91 415.87 415.90 74.6K
11:05 415.95 416.03 415.93 415.93 339.8K
11:06 415.91 415.95 415.74 415.74 563.7K
11:07 415.72 415.87 415.72 415.86 44.8K
11:08 415.89 415.89 415.79 415.79 104.9K
11:09 415.81 415.89 415.81 415.89 46.2K
11:10 415.87 415.97 415.87 415.94 80.1K
11:11 415.96 416.06 415.96 416.06 116.2K
11:12 415.98 416.12 415.95 416.12 113.7K
11:13 416.12 416.19 416.12 416.16 37.9K
11:14 416.25 416.28 415.98 415.98 186.7K
11:15 415.97 415.97 415.89 415.94 84.3K
11:16 415.94 415.96 415.88 415.96 153.1K
11:17 415.89 416.05 415.89 416.01 271.4K
11:18 415.90 415.90 415.85 415.87 99.2K
11:19 415.90 415.93 415.90 415.93 87.5K
11:20 416.00 416.04 415.96 415.96 95.2K
11:21 415.95 416.00 415.91 415.92 89.2K
11:22 415.84 415.84 415.77 415.80 178.2K
11:23 415.83 415.86 415.83 415.83 46.8K
11:24 415.83 415.87 415.83 415.85 77.5K
11:25 415.88 415.88 415.80 415.80 75.0K
11:26 416.01 416.01 415.80 415.80 134.1K
11:27 415.78 415.80 415.77 415.79 185.6K
11:28 415.91 415.91 415.79 415.80 140.6K
11:29 415.87 415.87 415.79 415.86 142.2K
11:30 415.80 415.80 415.74 415.74 84.2K
11:31 415.73 415.73 415.68 415.68 78.3K
11:32 415.67 415.74 415.66 415.69 147.3K
11:33 415.69 415.72 415.69 415.70 68.0K
11:34 415.59 415.59 415.27 415.27 382.3K
11:35 415.15 415.21 415.08 415.21 184.5K
11:36 415.18 415.19 415.15 415.15 182.7K
11:37 415.07 415.07 414.91 414.94 137.1K
11:38 414.90 414.94 414.77 414.80 286.3K
11:39 414.78 414.84 414.78 414.81 181.0K
11:40 414.78 414.82 414.77 414.82 522.6K
11:41 414.85 414.89 414.85 414.88 201.3K
11:42 414.87 414.93 414.86 414.93 628.0K
11:43 414.94 415.08 414.94 415.08 169.2K
11:44 415.02 415.02 414.88 414.95 136.6K
11:45 414.94 415.00 414.93 414.98 233.0K
11:46 414.98 414.98 414.82 414.82 110.1K
11:47 414.76 414.78 414.73 414.78 217.9K
11:48 414.83 414.83 414.72 414.74 201.7K
11:49 414.69 414.77 414.68 414.68 140.1K
11:50 414.68 414.68 414.50 414.50 303.9K
11:51 414.54 414.55 414.50 414.50 1,237.7K
11:52 414.55 414.57 414.54 414.57 106.2K
11:53 414.56 414.58 414.53 414.58 184.7K
11:54 414.61 414.68 414.61 414.68 188.2K
11:55 414.64 414.76 414.64 414.66 292.6K
11:56 414.63 414.65 414.51 414.51 78.6K
11:57 414.60 414.69 414.60 414.69 181.9K
11:58 414.76 414.90 414.76 414.90 82.6K
11:59 414.92 414.93 414.84 414.84 160.0K
12:00 414.80 414.80 414.70 414.74 211.8K
12:01 414.75 414.75 414.59 414.59 200.8K
12:02 414.55 414.59 414.53 414.59 151.1K
12:03 414.61 414.69 414.61 414.69 337.8K
12:04 414.68 414.68 414.61 414.61 247.3K
12:05 414.52 414.75 414.52 414.52 247.5K
12:06 414.58 414.61 414.53 414.61 167.7K
12:07 414.53 414.69 414.53 414.69 136.8K
12:08 414.82 414.86 414.82 414.84 167.9K
12:09 414.82 415.18 414.82 415.18 161.6K
12:10 415.19 415.19 414.99 414.99 207.9K
12:11 414.97 414.97 414.81 414.81 229.7K
12:12 414.65 414.65 414.39 414.39 1,001.8K
12:13 414.45 414.48 414.42 414.42 121.6K
12:14 414.48 414.48 413.73 413.77 280.7K
12:15 413.70 413.75 413.66 413.75 304.7K
12:16 413.80 413.83 413.71 413.83 493.1K
12:17 413.89 413.96 413.86 413.86 197.1K
12:18 413.87 414.01 413.87 414.01 197.2K
12:19 414.16 414.23 414.10 414.23 192.8K
12:20 414.25 414.56 414.25 414.56 494.7K
12:21 414.63 414.65 414.63 414.65 184.6K
12:22 414.56 414.59 414.48 414.48 230.0K
12:23 414.54 414.55 414.53 414.53 242.7K
12:24 414.49 414.61 414.49 414.61 180.3K
12:25 414.65 414.75 414.55 414.55 130.3K
12:26 414.64 414.73 414.62 414.69 360.7K
12:27 414.57 414.66 414.57 414.66 186.5K
12:28 414.66 414.67 414.61 414.61 142.6K
12:29 414.60 414.82 414.60 414.82 418.9K
12:30 414.91 414.96 414.85 414.96 318.1K
12:31 414.93 414.93 414.84 414.84 216.6K
12:32 414.93 414.99 414.93 414.93 139.4K
12:33 414.82 414.86 414.79 414.86 203.4K
12:34 414.83 414.89 414.65 414.65 267.3K
12:35 414.71 414.71 414.65 414.65 230.1K
12:36 414.75 414.75 414.69 414.72 163.7K
12:37 414.71 414.74 414.71 414.73 147.0K
12:38 414.73 414.75 414.49 414.49 251.0K
12:39 414.45 414.45 414.31 414.31 149.4K
12:40 414.35 414.38 414.30 414.30 166.5K
12:41 413.97 413.97 413.74 413.82 428.0K
12:42 413.85 413.92 413.80 413.80 110.5K
12:43 413.80 414.02 413.80 414.02 276.1K
12:44 414.04 414.31 414.04 414.31 149.7K
12:45 414.02 414.15 414.02 414.15 296.7K
12:46 414.15 414.15 413.74 413.79 263.3K
12:47 413.82 413.82 413.67 413.67 125.5K
12:48 413.47 413.56 413.47 413.56 360.1K
12:49 413.63 413.72 413.60 413.72 142.4K
12:50 413.70 413.70 413.67 413.67 170.4K
12:51 413.64 413.70 413.64 413.66 176.3K
12:52 413.60 413.60 413.32 413.32 363.9K
12:53 413.40 413.53 413.40 413.53 167.4K
12:54 413.48 413.48 413.37 413.37 221.8K
12:55 413.48 413.49 413.41 413.47 318.3K
12:56 413.46 413.49 413.46 413.49 150.9K
12:57 413.64 413.71 413.62 413.69 236.2K
12:58 413.69 413.77 413.68 413.72 146.5K
12:59 413.76 413.83 413.76 413.81 149.2K
13:00 413.75 413.82 413.75 413.82 258.0K
13:01 413.79 413.92 413.79 413.92 179.6K
13:02 413.85 413.88 413.80 413.86 128.5K
13:03 413.88 413.89 413.84 413.87 217.2K
13:04 413.82 413.91 413.82 413.86 216.4K
13:05 413.87 413.93 413.84 413.93 386.3K
13:06 413.90 413.90 413.75 413.80 202.6K
13:07 413.96 413.98 413.93 413.93 137.8K
13:08 414.02 414.06 413.95 414.06 321.2K
13:09 414.10 414.12 414.07 414.12 173.5K
13:10 414.12 414.13 414.11 414.11 137.8K
13:11 414.11 414.29 414.11 414.29 303.9K
13:12 414.19 414.26 414.19 414.20 251.7K
13:13 414.10 414.10 414.05 414.05 162.1K
13:14 414.05 414.05 413.94 413.94 136.8K
13:15 413.90 413.93 413.87 413.93 251.8K
13:16 413.79 413.84 413.78 413.84 135.3K
13:17 413.88 413.88 413.60 413.60 319.2K
13:18 413.57 413.63 413.56 413.58 457.5K
13:19 413.53 413.67 413.53 413.67 283.3K
13:20 413.70 413.72 413.66 413.72 126.8K
13:21 413.68 413.68 413.60 413.60 329.6K
13:22 413.50 413.57 413.50 413.57 152.9K
13:23 413.54 413.66 413.54 413.66 184.7K
13:24 413.53 413.62 413.53 413.58 313.8K
13:25 413.56 413.56 413.48 413.48 257.0K
13:26 413.47 413.47 413.36 413.41 160.0K
13:27 413.44 413.52 413.44 413.52 267.3K
13:28 413.57 413.70 413.57 413.70 151.1K
13:29 413.63 413.63 413.60 413.63 149.1K
13:30 413.74 413.74 413.71 413.74 226.6K
13:31 413.71 413.71 413.65 413.65 183.4K
13:32 413.69 413.84 413.69 413.80 279.1K
13:33 413.79 413.79 413.71 413.71 140.8K
13:34 413.75 413.89 413.75 413.83 362.7K
13:35 413.84 413.90 413.83 413.87 223.2K
13:36 413.84 413.89 413.83 413.89 120.8K
13:37 413.87 413.91 413.86 413.91 243.9K
13:38 413.87 413.87 413.71 413.71 239.8K
13:39 413.70 413.72 413.63 413.63 231.9K
13:40 413.66 413.68 413.57 413.68 131.4K
13:41 413.70 413.72 413.65 413.72 236.5K
13:42 413.71 413.83 413.71 413.76 203.6K
13:43 413.73 413.87 413.73 413.85 182.4K
13:44 413.74 413.83 413.73 413.83 325.7K
13:45 413.79 414.27 413.77 414.27 598.8K
13:46 414.20 414.28 414.19 414.28 259.2K
13:47 414.33 414.38 414.33 414.33 252.5K
13:48 414.29 414.33 414.29 414.32 256.4K
13:49 414.25 414.43 414.25 414.43 283.8K
13:50 414.48 414.49 414.46 414.49 198.0K
13:51 414.41 414.46 414.41 414.46 167.4K
13:52 414.44 414.56 414.43 414.56 292.9K
13:53 414.53 414.67 414.53 414.67 265.8K
13:54 414.56 414.77 414.56 414.77 159.9K
13:55 414.62 414.62 414.52 414.52 226.5K
13:56 414.43 414.45 414.37 414.37 223.3K
13:57 414.31 414.31 414.26 414.26 195.5K
13:58 414.22 414.29 414.20 414.20 245.4K
13:59 414.24 414.31 414.21 414.21 205.9K
14:00 414.14 414.21 414.14 414.14 180.0K
14:01 414.15 414.23 414.08 414.23 154.0K
14:02 414.13 414.23 414.10 414.23 238.6K
14:03 414.28 414.41 414.28 414.41 363.7K
14:04 414.40 414.43 414.34 414.34 165.6K
14:05 414.18 414.35 414.18 414.32 248.7K
14:06 414.30 414.33 414.30 414.31 275.0K
14:07 414.29 414.30 414.28 414.28 216.0K
14:08 414.21 414.33 414.21 414.28 205.0K
14:09 414.27 414.38 414.27 414.38 186.8K
14:10 414.40 414.40 414.38 414.39 217.1K
14:11 414.36 414.40 414.35 414.40 192.0K
14:12 414.47 414.55 414.47 414.55 278.5K
14:13 414.53 414.53 414.46 414.46 303.1K
14:14 414.46 414.51 414.44 414.51 205.3K
14:15 414.56 414.60 414.54 414.60 141.3K
14:16 414.59 414.65 414.59 414.65 203.8K
14:17 414.66 414.80 414.66 414.80 221.6K
14:18 414.82 414.89 414.82 414.89 287.3K
14:19 414.87 414.94 414.87 414.94 312.1K
14:20 415.04 415.05 415.00 415.00 274.6K
14:21 415.06 415.06 414.88 414.88 179.8K
14:22 414.75 414.88 414.71 414.88 169.8K
14:23 414.88 414.99 414.88 414.94 170.1K
14:24 414.93 415.04 414.93 415.02 246.7K
14:25 414.95 415.01 414.95 415.01 249.3K
14:26 414.97 414.97 414.90 414.90 208.4K
14:27 414.94 414.94 414.91 414.93 354.4K
14:28 414.97 415.07 414.97 415.02 358.6K
14:29 415.08 415.16 415.08 415.11 196.5K
14:30 415.09 415.09 415.05 415.09 220.2K
14:31 415.00 415.00 414.89 414.89 153.1K
14:32 414.87 414.87 414.46 414.46 318.4K
14:33 414.55 414.55 414.46 414.46 231.2K
14:34 414.59 414.65 414.59 414.65 307.6K
14:35 414.82 414.82 414.70 414.77 248.6K
14:36 414.78 414.78 414.71 414.74 253.5K
14:37 414.81 414.84 414.81 414.84 124.6K
14:38 414.85 414.85 414.72 414.73 238.6K
14:39 414.72 414.83 414.72 414.77 221.9K
14:40 414.80 414.80 414.48 414.55 756.5K
14:41 414.60 414.60 414.47 414.58 1,346.9K
14:42 414.58 414.65 414.58 414.65 833.7K
14:43 414.65 414.68 414.53 414.53 741.7K
14:44 414.57 414.57 414.21 414.21 896.1K
14:45 414.27 414.34 414.26 414.26 1,062.6K
14:46 414.30 414.36 414.30 414.32 993.5K
14:47 414.30 414.30 414.14 414.25 988.2K
14:48 414.37 414.61 414.35 414.45 823.2K
14:49 414.38 414.49 414.38 414.49 513.5K
14:50 414.45 414.52 414.43 414.43 999.1K
14:51 414.27 414.34 414.11 414.11 840.5K
14:52 414.09 414.15 414.09 414.15 1,083.2K
14:53 414.20 414.20 414.12 414.12 1,081.4K
14:54 414.14 414.29 414.14 414.29 1,227.0K
14:55 414.20 414.20 414.07 414.11 1,142.2K
14:56 414.10 414.21 414.10 414.21 1,237.1K
14:57 414.19 414.20 414.16 414.19 1,286.6K
14:58 414.31 414.34 414.25 414.25 1,136.5K
14:59 414.23 414.40 414.23 414.40 1,745.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据