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
08:30 414.31 414.83 414.31 414.83 154.3K
08:31 414.80 414.80 414.55 414.74 47.5K
08:32 414.74 414.77 414.53 414.53 82.1K
08:33 414.38 414.53 414.38 414.49 21.8K
08:34 414.30 414.30 413.72 413.72 79.4K
08:35 413.77 413.93 413.77 413.93 54.3K
08:36 413.84 413.94 413.84 413.90 50.2K
08:37 413.90 413.90 413.49 413.49 21.1K
08:38 413.60 413.60 413.52 413.52 29.0K
08:39 413.55 413.63 413.50 413.62 17.1K
08:40 413.55 413.55 413.20 413.20 66.2K
08:41 413.16 413.65 413.16 413.65 81.2K
08:42 413.79 413.94 413.79 413.94 47.9K
08:43 414.05 414.05 413.49 413.49 40.9K
08:44 413.50 413.52 413.45 413.45 83.2K
08:45 413.44 413.44 413.19 413.32 69.4K
08:46 413.22 413.22 413.10 413.10 56.5K
08:47 412.89 412.92 412.86 412.86 71.3K
08:48 412.50 412.76 412.50 412.68 46.7K
08:49 412.54 412.61 412.15 412.15 84.4K
08:50 412.37 412.42 412.32 412.33 206.2K
08:51 412.41 412.41 411.93 412.00 121.5K
08:52 411.84 411.84 411.32 411.32 144.2K
08:53 411.41 411.41 410.99 410.99 129.1K
08:54 411.02 411.02 410.59 410.64 169.9K
08:55 410.60 410.70 410.60 410.70 113.6K
08:56 410.63 410.65 410.57 410.57 74.2K
08:57 410.63 411.18 410.63 410.96 147.2K
08:58 411.03 411.08 410.98 410.98 61.5K
08:59 411.34 411.34 411.06 411.06 108.5K
09:00 411.17 411.17 410.67 410.67 142.3K
09:01 410.82 410.82 410.72 410.80 114.3K
09:02 410.58 410.85 410.58 410.70 140.2K
09:03 410.67 410.98 410.67 410.95 190.2K
09:04 411.09 411.09 410.96 410.96 140.9K
09:05 410.98 411.02 410.98 411.02 1,102.8K
09:06 411.02 411.02 410.70 410.86 131.1K
09:07 410.84 410.84 410.41 410.41 164.9K
09:08 410.44 410.75 410.43 410.75 195.1K
09:09 410.62 410.64 410.53 410.64 103.7K
09:10 410.71 410.82 410.34 410.34 172.3K
09:11 410.35 410.38 410.18 410.18 125.4K
09:12 410.15 410.18 410.03 410.13 233.4K
09:13 410.27 410.47 410.27 410.47 79.3K
09:14 410.46 410.70 410.46 410.70 57.6K
09:15 410.84 410.85 410.82 410.82 80.1K
09:16 411.07 411.07 410.86 410.86 148.0K
09:17 410.95 411.07 410.94 410.94 70.0K
09:18 411.07 411.27 411.07 411.26 253.2K
09:19 411.38 411.45 411.34 411.34 146.5K
09:20 411.38 411.47 411.32 411.32 114.5K
09:21 411.30 411.39 411.27 411.39 119.2K
09:22 411.56 411.56 411.47 411.47 66.8K
09:23 411.43 411.43 411.34 411.34 87.4K
09:24 411.25 411.45 410.92 410.92 186.4K
09:25 411.03 411.03 410.90 410.90 94.8K
09:26 410.89 411.05 410.89 411.05 46.8K
09:27 411.04 411.07 410.98 410.98 77.6K
09:28 410.97 410.98 410.56 410.56 112.7K
09:29 410.62 410.70 410.57 410.69 83.1K
09:30 410.45 410.47 410.30 410.30 110.6K
09:31 410.30 410.30 410.08 410.08 189.1K
09:32 410.15 410.26 410.15 410.23 143.4K
09:33 410.24 410.34 410.18 410.34 166.7K
09:34 410.45 410.47 410.18 410.18 149.7K
09:35 410.24 410.55 410.24 410.55 155.2K
09:36 410.71 410.80 410.71 410.74 223.9K
09:37 410.65 410.76 410.63 410.70 107.9K
09:38 410.71 410.82 410.68 410.68 177.3K
09:39 410.66 410.74 410.65 410.65 210.7K
09:40 410.61 410.61 410.03 410.04 314.7K
09:41 410.06 410.29 410.06 410.29 103.4K
09:42 410.23 410.23 410.18 410.18 117.2K
09:43 410.27 410.32 410.27 410.27 166.6K
09:44 410.24 410.38 410.24 410.28 125.3K
09:45 410.22 410.36 410.15 410.15 231.6K
09:46 410.09 410.09 410.08 410.09 124.4K
09:47 410.10 410.10 409.97 409.97 116.7K
09:48 409.94 410.02 409.93 410.02 209.2K
09:49 409.95 409.95 409.87 409.92 613.7K
09:50 409.80 410.07 409.80 410.07 179.1K
09:51 410.15 410.23 410.15 410.21 254.4K
09:52 410.24 410.28 410.20 410.28 607.6K
09:53 410.20 410.27 410.15 410.27 96.9K
09:54 410.16 410.25 410.00 410.00 105.0K
09:55 410.03 410.10 410.03 410.03 206.5K
09:56 409.95 410.09 409.95 409.97 564.5K
09:57 409.62 409.79 409.62 409.79 84.6K
09:58 409.83 409.86 409.75 409.86 124.0K
09:59 409.89 409.89 409.72 409.72 327.0K
10:00 409.72 409.94 409.72 409.94 133.8K
10:01 409.98 410.06 409.86 409.86 85.5K
10:02 409.71 409.88 409.71 409.88 70.7K
10:03 409.65 409.74 409.62 409.66 184.1K
10:04 409.67 409.76 409.56 409.67 97.4K
10:05 409.72 409.72 409.61 409.61 97.3K
10:06 409.63 409.63 409.49 409.49 91.9K
10:07 409.37 409.47 409.36 409.47 107.2K
10:08 409.49 409.51 409.38 409.38 460.1K
10:09 409.39 409.39 409.31 409.33 87.8K
10:10 409.29 409.56 409.29 409.56 86.6K
10:11 409.63 409.69 409.62 409.69 154.8K
10:12 409.70 409.95 409.70 409.89 170.4K
10:13 409.91 409.91 409.52 409.52 288.3K
10:14 409.53 409.66 409.53 409.66 108.3K
10:15 409.71 409.71 409.62 409.62 185.0K
10:16 409.58 409.58 409.21 409.21 171.6K
10:17 409.25 409.27 409.25 409.25 106.3K
10:18 409.22 409.31 409.22 409.31 221.2K
10:19 409.38 409.38 409.23 409.28 120.2K
10:20 409.30 409.34 409.30 409.30 217.9K
10:21 409.31 409.31 409.21 409.30 254.2K
10:22 409.28 409.28 409.16 409.18 317.7K
10:23 409.09 409.15 409.02 409.02 351.6K
10:24 409.07 409.10 408.98 408.98 147.4K
10:25 408.88 409.12 408.88 409.12 146.5K
10:26 409.18 409.31 409.18 409.31 93.3K
10:27 409.31 409.33 409.24 409.33 84.4K
10:28 409.39 409.39 409.24 409.30 169.5K
10:29 409.28 409.37 409.24 409.33 77.4K
10:30 409.31 409.32 409.27 409.31 144.4K
10:31 409.45 409.45 409.30 409.30 79.2K
10:32 409.28 409.31 409.26 409.26 217.7K
10:33 409.23 409.30 409.22 409.30 134.6K
10:34 409.37 409.37 409.20 409.35 194.0K
10:35 409.38 409.47 409.38 409.47 60.7K
10:36 409.48 409.56 409.48 409.53 71.9K
10:37 409.53 409.53 409.32 409.45 295.0K
10:38 409.48 409.48 409.40 409.40 182.3K
10:39 409.47 409.62 409.47 409.62 119.5K
10:40 409.64 409.66 409.62 409.63 129.4K
10:41 409.61 409.70 409.61 409.67 320.3K
10:42 409.65 409.65 409.56 409.58 256.9K
10:43 409.56 409.59 409.54 409.59 117.6K
10:44 409.58 409.58 409.15 409.15 203.7K
10:45 409.20 409.20 409.09 409.09 232.8K
10:46 409.06 409.06 408.85 408.85 279.2K
10:47 408.85 408.85 408.73 408.79 108.7K
10:48 408.77 408.79 408.76 408.76 181.0K
10:49 408.76 408.78 408.65 408.69 207.8K
10:50 408.53 408.69 408.53 408.63 132.4K
10:51 408.59 408.76 408.59 408.68 156.9K
10:52 408.68 408.73 408.68 408.70 139.0K
10:53 408.72 408.73 408.69 408.69 1,165.9K
10:54 408.68 408.68 408.57 408.57 98.2K
10:55 408.63 408.63 408.55 408.59 114.6K
10:56 408.32 408.53 408.32 408.53 432.8K
10:57 408.54 408.64 408.49 408.64 128.4K
10:58 408.87 408.87 408.75 408.75 248.9K
10:59 408.76 408.88 408.72 408.88 67.2K
11:00 408.88 408.88 408.50 408.50 254.1K
11:01 408.63 408.64 408.57 408.57 214.9K
11:02 408.57 408.57 408.24 408.24 302.0K
11:03 408.08 408.19 408.08 408.19 154.8K
11:04 408.31 408.39 408.30 408.39 242.3K
11:05 408.46 408.65 408.46 408.61 159.9K
11:06 408.56 408.64 408.56 408.64 78.2K
11:07 408.68 408.70 408.68 408.70 145.0K
11:08 408.69 408.92 408.69 408.92 505.7K
11:09 408.92 409.03 408.92 409.03 214.5K
11:10 409.09 409.09 408.95 408.95 53.8K
11:11 408.88 408.88 408.76 408.85 122.2K
11:12 408.87 408.87 408.46 408.46 223.9K
11:13 408.44 408.53 408.44 408.49 84.7K
11:14 408.50 408.95 408.50 408.95 131.2K
11:15 408.97 408.97 408.55 408.55 200.8K
11:16 408.61 408.67 408.60 408.67 116.1K
11:17 408.58 408.58 408.53 408.54 90.2K
11:18 408.71 408.71 408.62 408.62 81.4K
11:19 408.72 408.76 408.71 408.74 355.4K
11:20 408.74 408.92 408.72 408.92 116.8K
11:21 408.99 408.99 408.89 408.96 126.3K
11:22 409.01 409.11 409.00 409.01 78.4K
11:23 408.99 409.04 408.96 409.04 87.9K
11:24 409.07 409.07 408.97 408.97 231.4K
11:25 409.10 409.11 408.75 408.75 277.0K
11:26 408.62 408.62 408.54 408.61 178.6K
11:27 408.67 408.73 408.64 408.73 76.3K
11:28 408.61 408.63 408.58 408.58 215.0K
11:29 408.21 408.21 407.88 407.88 466.1K
11:30 407.98 408.03 407.96 407.99 243.0K
11:31 407.99 408.07 407.98 408.07 117.2K
11:32 407.95 408.07 407.95 407.97 303.9K
11:33 408.04 408.12 408.01 408.01 945.3K
11:34 408.05 408.06 408.02 408.06 75.9K
11:35 408.04 408.05 408.03 408.05 155.0K
11:36 408.10 408.18 408.07 408.18 240.2K
11:37 408.19 408.23 408.18 408.18 116.7K
11:38 408.10 408.15 408.09 408.09 578.6K
11:39 408.04 408.04 408.00 408.02 407.0K
11:40 408.08 408.08 408.04 408.07 1,108.2K
11:41 408.04 408.12 408.04 408.12 93.3K
11:42 408.25 408.25 408.11 408.21 97.3K
11:43 408.40 408.45 408.39 408.44 210.4K
11:44 408.41 408.42 408.38 408.42 98.7K
11:45 408.49 408.50 408.45 408.50 110.5K
11:46 408.54 408.54 408.44 408.44 83.7K
11:47 408.43 408.45 408.35 408.35 57.5K
11:48 408.36 408.38 408.34 408.37 186.6K
11:49 408.34 408.34 408.31 408.34 313.8K
11:50 408.30 408.30 408.28 408.28 102.5K
11:51 408.26 408.33 408.18 408.18 226.5K
11:52 408.11 408.12 408.10 408.10 122.6K
11:53 408.12 408.22 408.12 408.22 86.9K
11:54 408.16 408.21 408.16 408.21 188.0K
11:55 408.18 408.21 408.14 408.21 92.3K
11:56 408.22 408.22 408.00 408.00 247.8K
11:57 407.94 407.97 407.93 407.93 179.7K
11:58 407.96 407.99 407.95 407.99 438.6K
11:59 407.98 408.13 407.98 408.13 137.2K
12:00 408.11 408.11 408.01 408.01 87.4K
12:01 407.94 407.98 407.94 407.97 93.8K
12:02 408.05 408.05 407.94 407.98 239.0K
12:03 407.96 408.04 407.92 407.92 226.2K
12:04 407.92 407.97 407.92 407.95 106.2K
12:05 408.01 408.01 407.97 407.97 81.1K
12:06 408.01 408.08 407.97 408.08 84.5K
12:07 408.13 408.18 408.13 408.14 112.4K
12:08 408.19 408.24 408.19 408.24 199.8K
12:09 408.16 408.20 408.14 408.15 231.6K
12:10 408.23 408.38 408.23 408.38 231.0K
12:11 408.39 408.48 408.39 408.45 100.0K
12:12 408.49 408.53 408.48 408.49 114.9K
12:13 408.49 408.52 408.48 408.48 258.8K
12:14 408.53 408.56 408.52 408.56 99.5K
12:15 408.52 408.58 408.52 408.54 108.8K
12:16 408.54 408.61 408.52 408.61 515.3K
12:17 408.72 408.72 408.61 408.65 72.8K
12:18 408.70 408.76 408.68 408.72 85.1K
12:19 408.70 408.76 408.66 408.76 191.9K
12:20 408.79 408.79 408.75 408.78 193.7K
12:21 408.77 408.81 408.68 408.68 261.0K
12:22 408.74 408.80 408.53 408.53 230.6K
12:23 408.41 408.52 408.39 408.52 160.7K
12:24 408.51 408.54 408.51 408.54 346.7K
12:25 408.53 408.57 408.50 408.57 102.9K
12:26 408.65 408.65 408.58 408.58 100.2K
12:27 408.68 408.84 408.68 408.84 203.0K
12:28 408.76 408.87 408.76 408.86 173.4K
12:29 409.02 409.02 408.94 408.94 253.7K
12:30 408.97 409.15 408.97 409.15 206.3K
12:31 409.19 409.19 408.78 408.78 323.6K
12:32 408.81 408.90 408.81 408.88 193.1K
12:33 408.89 408.92 408.81 408.92 329.0K
12:34 408.91 408.97 408.91 408.97 212.8K
12:35 408.98 409.02 408.78 408.78 342.2K
12:36 408.76 408.86 408.76 408.86 97.2K
12:37 408.92 409.18 408.92 409.18 192.9K
12:38 409.24 409.32 409.24 409.32 219.3K
12:39 409.43 409.73 409.43 409.73 118.6K
12:40 409.71 409.71 409.46 409.47 579.5K
12:41 409.53 409.53 409.39 409.39 254.8K
12:42 409.49 409.59 409.49 409.53 229.9K
12:43 409.50 409.57 409.50 409.56 299.1K
12:44 409.54 409.54 409.40 409.40 146.3K
12:45 409.28 409.28 409.03 409.03 434.8K
12:46 409.02 409.13 409.02 409.13 162.3K
12:47 409.18 409.18 409.07 409.07 113.1K
12:48 409.19 409.32 409.19 409.27 274.5K
12:49 409.36 409.36 409.17 409.17 213.0K
12:50 409.07 409.23 409.07 409.23 169.4K
12:51 409.21 409.35 409.21 409.29 200.4K
12:52 409.32 409.32 409.23 409.23 263.7K
12:53 409.29 409.32 409.29 409.31 120.0K
12:54 409.31 409.31 409.00 409.00 192.3K
12:55 409.05 409.05 409.00 409.02 104.1K
12:56 408.99 409.07 408.95 409.05 304.0K
12:57 409.08 409.10 409.06 409.06 109.3K
12:58 409.05 409.18 408.97 409.18 358.2K
12:59 409.18 409.18 409.01 409.01 200.8K
13:00 408.99 408.99 408.89 408.89 184.9K
13:01 408.56 408.58 408.56 408.58 408.8K
13:02 408.55 408.81 408.55 408.81 203.9K
13:03 408.74 408.88 408.74 408.87 98.1K
13:04 408.79 408.88 408.79 408.83 184.1K
13:05 408.53 408.74 408.53 408.74 354.0K
13:06 408.78 408.82 408.77 408.82 180.4K
13:07 408.82 408.86 408.76 408.76 230.1K
13:08 408.71 408.77 408.68 408.68 413.6K
13:09 408.69 408.74 408.65 408.74 218.5K
13:10 408.76 409.12 408.76 409.12 145.3K
13:11 409.09 409.09 409.06 409.06 113.0K
13:12 409.04 409.04 408.92 408.92 382.0K
13:13 408.95 408.96 408.92 408.96 104.8K
13:14 408.88 408.94 408.42 408.42 315.7K
13:15 408.57 408.71 408.57 408.71 167.0K
13:16 408.66 408.82 408.66 408.82 88.9K
13:17 408.74 408.74 408.70 408.70 114.5K
13:18 408.74 408.76 408.62 408.62 151.1K
13:19 408.65 408.75 408.65 408.75 102.9K
13:20 408.81 408.81 408.80 408.81 218.5K
13:21 408.81 408.89 408.70 408.89 220.6K
13:22 408.83 408.91 408.83 408.84 144.8K
13:23 408.90 409.00 408.90 409.00 98.2K
13:24 408.98 408.98 408.81 408.84 180.0K
13:25 408.69 408.69 408.64 408.65 286.1K
13:26 408.65 408.72 408.65 408.72 161.1K
13:27 408.81 408.92 408.80 408.92 201.9K
13:28 408.82 408.91 408.82 408.91 175.7K
13:29 408.82 408.96 408.82 408.96 199.3K
13:30 408.95 408.96 408.82 408.82 152.7K
13:31 408.83 408.83 408.66 408.70 153.2K
13:32 408.78 408.78 408.68 408.75 322.9K
13:33 408.77 408.77 408.60 408.63 174.9K
13:34 408.65 408.69 408.65 408.69 126.4K
13:35 408.79 408.82 408.79 408.79 184.6K
13:36 408.79 408.97 408.79 408.97 163.8K
13:37 408.95 408.95 408.88 408.89 208.4K
13:38 408.91 408.91 408.83 408.87 348.7K
13:39 408.91 408.93 408.91 408.92 89.9K
13:40 408.88 409.08 408.88 409.08 138.6K
13:41 409.12 409.12 408.87 408.87 189.5K
13:42 408.82 408.84 408.79 408.79 156.1K
13:43 408.86 408.86 408.79 408.83 117.3K
13:44 408.83 408.92 408.83 408.92 108.5K
13:45 408.86 408.92 408.85 408.90 360.4K
13:46 408.96 409.08 408.96 409.08 155.6K
13:47 409.13 409.13 408.90 408.90 340.0K
13:48 408.90 409.01 408.90 409.01 328.3K
13:49 408.93 408.96 408.78 408.78 214.9K
13:50 408.81 408.86 408.81 408.86 144.8K
13:51 408.83 408.83 408.41 408.41 364.2K
13:52 408.54 408.64 408.54 408.64 262.9K
13:53 408.53 408.67 408.53 408.64 206.1K
13:54 408.71 408.79 408.67 408.67 347.9K
13:55 408.61 408.61 408.56 408.56 172.7K
13:56 408.53 408.55 408.49 408.49 226.4K
13:57 408.24 408.41 408.24 408.41 250.3K
13:58 408.41 408.57 408.41 408.57 356.8K
13:59 408.73 408.74 408.66 408.74 155.5K
14:00 408.83 408.84 408.60 408.60 481.7K
14:01 408.47 408.47 408.24 408.24 388.8K
14:02 408.26 408.41 408.26 408.37 211.9K
14:03 408.44 408.47 408.37 408.47 370.9K
14:04 408.52 408.72 408.52 408.60 167.3K
14:05 408.71 408.71 408.46 408.47 449.2K
14:06 408.42 408.42 408.32 408.38 297.5K
14:07 408.34 408.43 408.33 408.40 411.8K
14:08 408.46 408.55 408.43 408.45 526.6K
14:09 408.49 408.72 408.49 408.72 166.2K
14:10 408.76 408.76 408.60 408.65 283.0K
14:11 408.48 408.62 408.40 408.62 410.0K
14:12 408.59 408.80 408.54 408.54 342.3K
14:13 408.56 408.89 408.56 408.89 196.2K
14:14 409.04 409.32 409.04 409.32 177.2K
14:15 409.32 409.50 409.32 409.50 176.5K
14:16 409.53 409.69 409.53 409.69 213.0K
14:17 409.79 409.96 409.79 409.96 223.3K
14:18 410.06 410.11 410.01 410.11 314.4K
14:19 410.13 410.13 409.73 409.75 253.6K
14:20 409.80 410.00 409.69 410.00 251.7K
14:21 409.88 409.90 409.79 409.83 248.3K
14:22 409.56 409.71 409.56 409.71 352.2K
14:23 409.72 409.74 409.70 409.74 212.3K
14:24 409.73 409.95 409.69 409.95 278.8K
14:25 409.88 409.93 409.30 409.30 474.1K
14:26 409.42 409.63 409.42 409.60 229.8K
14:27 409.72 410.21 409.72 410.21 258.6K
14:28 410.15 410.31 410.10 410.31 288.3K
14:29 410.42 410.51 410.42 410.43 243.3K
14:30 410.38 410.38 409.92 409.94 379.7K
14:31 409.91 409.91 409.65 409.65 335.6K
14:32 409.50 409.50 409.37 409.37 234.6K
14:33 409.33 409.33 409.14 409.18 299.7K
14:34 409.19 409.19 408.95 408.97 298.7K
14:35 408.92 408.95 408.88 408.95 199.2K
14:36 408.95 408.95 408.86 408.90 383.2K
14:37 408.79 408.86 408.79 408.84 180.6K
14:38 408.69 408.69 408.30 408.30 328.4K
14:39 408.41 408.55 408.41 408.49 216.1K
14:40 408.41 408.41 407.78 407.78 1,122.9K
14:41 407.70 407.70 407.60 407.61 911.6K
14:42 407.55 407.58 407.53 407.53 941.5K
14:43 407.43 407.43 407.34 407.34 790.9K
14:44 407.31 407.31 407.15 407.19 975.6K
14:45 407.16 407.37 407.16 407.37 1,218.5K
14:46 407.29 407.32 407.24 407.28 860.0K
14:47 407.21 407.21 407.02 407.02 1,101.0K
14:48 406.93 407.09 406.93 407.01 1,089.5K
14:49 407.14 407.17 407.03 407.17 1,237.5K
14:50 407.15 407.39 407.15 407.39 1,309.2K
14:51 407.48 407.64 407.48 407.62 1,333.2K
14:52 407.64 407.67 407.57 407.57 1,194.3K
14:53 407.58 407.68 407.55 407.60 1,223.1K
14:54 407.65 407.67 407.61 407.64 920.5K
14:55 407.63 407.75 407.63 407.75 1,353.6K
14:56 407.91 408.03 407.91 407.95 1,598.5K
14:57 407.88 407.88 407.81 407.81 1,456.3K
14:58 407.83 407.83 407.73 407.78 1,405.0K
14:59 407.93 408.01 407.84 408.01 22,377.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据