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
08:30 420.74 420.74 419.74 419.74 467.3K
08:31 419.52 420.00 419.52 420.00 165.2K
08:32 419.95 420.11 419.87 419.95 88.1K
08:33 419.85 419.85 419.42 419.48 96.4K
08:34 419.43 419.46 419.15 419.15 151.6K
08:35 419.00 419.16 418.98 419.14 313.7K
08:36 419.03 419.03 418.59 418.59 119.4K
08:37 418.82 418.82 418.56 418.64 149.0K
08:38 418.40 418.48 418.40 418.48 57.2K
08:39 418.63 418.85 418.63 418.80 202.3K
08:40 418.77 419.03 418.77 418.94 85.8K
08:41 418.85 418.86 418.82 418.85 119.0K
08:42 418.70 418.90 418.70 418.85 78.7K
08:43 418.97 419.05 418.88 418.88 12.4K
08:44 419.00 419.00 418.96 418.96 31.6K
08:45 418.97 419.17 418.97 419.17 123.6K
08:46 418.93 419.08 418.93 419.08 59.2K
08:47 419.04 419.18 419.04 419.13 65.5K
08:48 419.14 419.14 418.97 418.97 90.0K
08:49 419.00 419.10 419.00 419.10 45.2K
08:50 419.09 419.31 419.09 419.27 43.2K
08:51 419.27 419.45 419.27 419.45 29.4K
08:52 419.46 419.49 419.38 419.49 20.7K
08:53 419.47 419.47 419.37 419.37 58.3K
08:54 419.34 419.34 419.26 419.26 40.0K
08:55 419.24 419.38 419.23 419.38 39.9K
08:56 419.37 419.50 419.37 419.50 81.8K
08:57 419.48 419.85 419.44 419.85 99.1K
08:58 420.32 420.56 420.32 420.48 193.5K
08:59 420.47 420.90 420.47 420.90 94.9K
09:00 421.10 421.12 420.86 420.86 59.5K
09:01 421.59 421.94 421.47 421.94 283.4K
09:02 421.73 421.73 421.40 421.40 64.8K
09:03 421.40 421.70 421.32 421.70 118.4K
09:04 421.59 421.59 421.30 421.57 113.0K
09:05 421.53 421.53 421.42 421.47 62.5K
09:06 421.28 422.44 421.28 422.44 361.8K
09:07 422.58 424.06 422.58 424.06 651.0K
09:08 423.72 423.72 422.98 422.98 211.8K
09:09 423.13 423.13 422.53 422.53 283.4K
09:10 422.32 422.32 422.08 422.08 302.0K
09:11 422.08 422.08 421.94 421.99 55.3K
09:12 422.05 422.18 422.02 422.18 608.9K
09:13 422.05 422.27 422.05 422.07 149.2K
09:14 422.17 423.09 422.17 422.99 268.3K
09:15 422.98 422.98 422.80 422.86 90.8K
09:16 422.83 423.36 422.83 423.35 1,160.0K
09:17 424.17 424.18 423.90 423.90 414.0K
09:18 423.92 423.92 423.56 423.56 553.3K
09:19 423.75 423.76 423.60 423.63 81.8K
09:20 423.66 423.66 423.35 423.47 80.5K
09:21 423.43 423.45 423.16 423.16 42.2K
09:22 423.14 423.21 423.10 423.10 67.1K
09:23 422.95 422.95 422.59 422.59 352.0K
09:24 422.56 422.67 422.44 422.44 281.2K
09:25 422.39 422.68 422.13 422.68 343.0K
09:26 422.85 423.04 422.80 422.80 197.6K
09:27 422.87 422.88 422.83 422.83 37.2K
09:28 422.68 422.70 422.67 422.70 114.4K
09:29 422.73 422.87 422.73 422.87 522.1K
09:30 422.83 422.83 422.69 422.69 348.1K
09:31 422.87 422.87 422.67 422.78 109.7K
09:32 422.88 423.11 422.82 423.11 383.3K
09:33 423.13 423.31 423.13 423.31 124.4K
09:34 423.30 423.30 423.06 423.06 652.5K
09:35 423.24 423.24 423.04 423.04 143.4K
09:36 422.88 422.88 422.61 422.61 99.8K
09:37 422.60 422.73 422.57 422.72 172.3K
09:38 422.66 422.73 422.54 422.54 1,119.7K
09:39 422.64 422.90 422.63 422.90 335.6K
09:40 422.79 422.79 422.74 422.78 83.0K
09:41 422.76 422.92 422.74 422.92 199.3K
09:42 422.85 422.85 422.63 422.63 83.1K
09:43 422.69 422.69 422.61 422.66 44.7K
09:44 422.66 422.66 422.37 422.37 417.4K
09:45 422.24 422.24 422.02 422.02 115.5K
09:46 421.94 422.23 421.86 422.23 647.8K
09:47 422.31 422.31 422.28 422.28 450.0K
09:48 422.28 422.28 422.19 422.19 330.0K
09:49 422.14 422.24 422.09 422.24 95.8K
09:50 422.59 422.80 422.59 422.79 478.5K
09:51 422.82 422.90 422.82 422.90 729.6K
09:52 422.98 422.98 422.91 422.92 582.7K
09:53 422.95 423.27 422.89 423.27 681.2K
09:54 423.33 423.43 423.33 423.43 202.5K
09:55 423.41 423.48 423.41 423.46 719.7K
09:56 423.41 423.46 423.41 423.46 492.4K
09:57 423.39 423.59 423.39 423.59 241.4K
09:58 423.57 423.60 423.35 423.53 190.3K
09:59 423.64 423.75 423.60 423.70 404.7K
10:00 423.67 423.67 423.53 423.54 153.0K
10:01 423.44 423.57 423.39 423.57 178.2K
10:02 423.58 423.59 423.44 423.44 207.1K
10:03 423.49 423.52 423.49 423.51 229.4K
10:04 423.43 423.48 423.39 423.39 190.3K
10:05 423.39 423.41 423.32 423.41 207.7K
10:06 423.37 423.57 423.30 423.57 372.4K
10:07 423.57 423.77 423.53 423.77 199.7K
10:08 423.70 423.87 423.64 423.87 1,442.5K
10:09 423.76 423.86 423.74 423.86 89.7K
10:10 423.82 423.82 423.65 423.65 101.9K
10:11 423.53 423.63 423.53 423.56 148.2K
10:12 423.56 423.58 423.55 423.55 425.3K
10:13 423.43 423.44 423.36 423.36 204.2K
10:14 423.34 423.34 423.25 423.25 74.6K
10:15 423.28 423.28 423.21 423.21 170.0K
10:16 423.21 423.26 423.21 423.26 169.4K
10:17 423.15 423.15 423.04 423.04 279.3K
10:18 423.05 423.07 423.02 423.02 346.7K
10:19 423.07 423.14 423.06 423.14 118.8K
10:20 422.98 423.06 422.98 423.00 62.1K
10:21 422.97 422.97 422.89 422.90 171.8K
10:22 423.00 423.08 423.00 423.02 264.1K
10:23 423.06 423.06 422.77 422.77 121.6K
10:24 422.72 423.00 422.72 422.95 830.8K
10:25 422.91 422.91 422.85 422.85 138.4K
10:26 422.79 422.79 422.63 422.63 301.9K
10:27 422.62 422.62 422.58 422.58 122.1K
10:28 422.59 422.65 422.59 422.65 69.5K
10:29 422.63 422.74 422.63 422.74 115.5K
10:30 422.77 422.77 422.73 422.73 155.2K
10:31 422.69 422.77 422.69 422.76 148.0K
10:32 422.80 422.80 422.48 422.48 253.9K
10:33 422.45 422.45 422.32 422.32 197.7K
10:34 422.23 422.23 422.03 422.03 212.7K
10:35 422.02 422.08 422.00 422.04 101.5K
10:36 422.09 422.12 422.07 422.12 79.7K
10:37 422.09 422.19 422.09 422.13 148.5K
10:38 422.08 422.08 421.98 421.98 752.6K
10:39 422.03 422.03 421.95 421.95 118.2K
10:40 422.04 422.12 422.04 422.12 208.2K
10:41 422.10 422.13 422.09 422.10 100.6K
10:42 422.16 422.16 422.14 422.14 88.4K
10:43 422.20 422.26 422.20 422.26 95.6K
10:44 422.25 422.26 422.24 422.26 106.4K
10:45 422.23 422.23 422.18 422.18 84.9K
10:46 422.20 422.20 422.02 422.02 281.1K
10:47 422.04 422.08 421.99 422.08 271.7K
10:48 422.10 422.23 422.10 422.23 1,105.7K
10:49 422.15 422.28 422.15 422.28 110.3K
10:50 422.29 422.40 422.29 422.34 131.0K
10:51 422.37 422.38 422.24 422.24 156.2K
10:52 422.22 422.25 422.14 422.14 255.0K
10:53 422.16 422.16 422.12 422.15 180.2K
10:54 422.20 422.51 422.20 422.51 165.4K
10:55 422.52 422.52 422.47 422.47 273.4K
10:56 422.46 422.46 422.41 422.43 166.1K
10:57 422.45 422.46 422.44 422.44 198.6K
10:58 422.45 422.45 422.36 422.36 127.7K
10:59 422.49 422.60 422.49 422.59 9,046.3K
11:00 422.55 422.73 422.55 422.73 727.8K
11:01 422.78 423.27 422.78 423.27 439.8K
11:02 423.31 423.58 423.31 423.58 324.6K
11:03 423.64 423.83 423.64 423.83 213.8K
11:04 423.91 424.07 423.91 424.07 319.9K
11:05 424.15 424.18 424.09 424.18 315.3K
11:06 424.21 424.27 424.21 424.21 242.8K
11:07 424.29 424.70 424.29 424.70 704.0K
11:08 424.77 425.19 424.77 425.13 516.6K
11:09 425.06 425.06 424.88 424.88 804.8K
11:10 424.84 424.89 424.84 424.85 222.7K
11:11 424.91 425.03 424.76 424.89 218.1K
11:12 424.93 425.01 424.93 425.01 319.7K
11:13 425.08 425.09 425.04 425.04 461.8K
11:14 425.04 425.17 425.04 425.17 283.6K
11:15 425.21 425.29 425.21 425.26 1,332.9K
11:16 425.28 425.28 425.09 425.09 406.1K
11:17 425.00 425.11 425.00 425.11 293.7K
11:18 425.16 425.22 425.16 425.21 239.8K
11:19 425.17 425.31 425.17 425.31 153.6K
11:20 425.31 425.36 425.29 425.29 307.0K
11:21 425.25 425.27 425.21 425.26 172.6K
11:22 425.29 425.29 425.20 425.20 342.1K
11:23 425.17 425.21 425.09 425.09 260.7K
11:24 424.98 425.06 424.98 425.06 513.9K
11:25 425.06 425.12 425.06 425.08 160.3K
11:26 425.16 425.60 425.16 425.60 431.2K
11:27 425.62 425.66 425.55 425.66 385.0K
11:28 425.68 425.68 425.58 425.68 384.5K
11:29 425.61 425.82 425.61 425.80 606.4K
11:30 425.84 425.84 425.59 425.65 450.4K
11:31 425.67 425.67 425.55 425.59 238.1K
11:32 425.65 425.77 425.65 425.76 239.3K
11:33 425.74 425.94 425.74 425.90 557.4K
11:34 425.89 425.89 425.76 425.76 327.0K
11:35 425.84 425.88 425.81 425.81 1,238.9K
11:36 426.03 426.03 425.92 426.00 338.2K
11:37 426.17 426.35 426.17 426.35 837.2K
11:38 426.37 426.58 426.36 426.58 417.0K
11:39 426.55 426.55 426.33 426.34 462.8K
11:40 426.22 426.25 426.19 426.19 678.0K
11:41 426.01 426.01 425.87 425.89 502.0K
11:42 425.82 426.06 425.82 426.06 362.5K
11:43 426.03 426.08 425.97 426.08 854.5K
11:44 426.13 426.22 426.09 426.09 235.9K
11:45 426.11 426.17 425.91 425.91 557.7K
11:46 425.97 425.97 425.83 425.83 647.1K
11:47 425.80 425.80 425.65 425.67 900.7K
11:48 425.62 425.64 425.59 425.62 252.3K
11:49 425.55 425.55 425.44 425.44 440.6K
11:50 425.51 425.67 425.51 425.62 401.6K
11:51 425.54 425.54 425.47 425.48 571.1K
11:52 425.60 425.73 425.60 425.67 698.8K
11:53 425.68 425.79 425.68 425.78 412.9K
11:54 425.78 425.84 425.78 425.83 290.6K
11:55 425.92 425.92 425.84 425.84 378.8K
11:56 425.75 425.79 425.75 425.75 305.5K
11:57 425.77 425.77 425.62 425.62 228.7K
11:58 425.56 425.65 425.56 425.65 695.9K
11:59 425.70 425.73 425.66 425.66 211.6K
12:00 425.66 425.67 425.44 425.67 210.5K
12:01 425.65 425.65 425.62 425.62 336.3K
12:02 425.55 425.64 425.55 425.57 1,171.2K
12:03 425.59 425.66 425.59 425.66 429.2K
12:04 425.62 425.62 425.56 425.56 263.8K
12:05 425.59 425.59 425.54 425.54 385.4K
12:06 425.54 425.54 425.34 425.37 421.8K
12:07 425.42 425.45 425.42 425.44 216.0K
12:08 425.43 425.62 425.42 425.62 500.5K
12:09 425.61 426.13 425.61 426.13 773.9K
12:10 426.04 426.19 426.04 426.19 115.9K
12:11 426.07 426.17 426.07 426.11 294.2K
12:12 426.10 426.21 426.10 426.17 346.3K
12:13 426.21 426.27 426.20 426.20 288.1K
12:14 426.30 426.33 426.28 426.28 214.4K
12:15 426.32 426.36 426.32 426.32 178.1K
12:16 426.33 426.42 426.33 426.42 183.5K
12:17 426.36 426.38 426.36 426.38 251.0K
12:18 426.35 426.39 426.34 426.35 246.0K
12:19 426.35 426.48 426.35 426.48 392.7K
12:20 426.51 426.51 426.46 426.47 156.0K
12:21 426.47 426.52 426.36 426.36 451.6K
12:22 426.39 426.44 426.34 426.34 203.5K
12:23 426.37 426.37 426.19 426.19 243.2K
12:24 426.16 426.23 426.16 426.23 185.3K
12:25 426.20 426.24 426.20 426.22 207.7K
12:26 426.13 426.18 426.13 426.18 349.3K
12:27 426.38 426.38 426.28 426.28 426.3K
12:28 426.23 426.31 426.22 426.31 300.2K
12:29 426.30 426.31 426.27 426.29 233.1K
12:30 426.32 426.49 426.32 426.49 311.9K
12:31 426.76 426.76 426.52 426.69 671.6K
12:32 426.75 426.78 426.71 426.78 703.4K
12:33 426.82 427.06 426.78 427.06 412.4K
12:34 427.08 427.13 427.08 427.11 512.6K
12:35 427.10 427.13 426.97 426.97 490.0K
12:36 427.05 427.05 426.98 427.05 606.0K
12:37 427.00 427.07 427.00 427.07 207.5K
12:38 427.11 427.23 427.11 427.23 248.7K
12:39 427.22 427.28 427.22 427.28 191.2K
12:40 427.36 427.38 427.25 427.25 253.8K
12:41 427.28 427.28 427.06 427.06 443.6K
12:42 427.04 427.04 427.00 427.01 519.5K
12:43 427.08 427.23 427.08 427.23 407.8K
12:44 427.28 427.28 427.19 427.21 675.6K
12:45 427.19 427.32 427.19 427.31 553.9K
12:46 427.38 427.45 427.38 427.45 298.5K
12:47 427.47 427.56 427.42 427.56 596.9K
12:48 427.52 427.56 427.52 427.52 496.6K
12:49 427.46 427.46 427.44 427.44 400.5K
12:50 427.57 427.59 427.54 427.59 642.2K
12:51 427.50 427.68 427.50 427.51 453.5K
12:52 427.54 427.59 427.53 427.59 213.3K
12:53 427.54 427.61 427.51 427.61 463.3K
12:54 427.56 427.56 427.39 427.39 202.5K
12:55 427.49 427.49 427.37 427.37 216.4K
12:56 427.38 427.38 427.36 427.38 357.1K
12:57 427.37 427.55 427.36 427.55 252.3K
12:58 427.58 427.71 427.58 427.71 277.0K
12:59 427.65 427.72 427.65 427.72 557.0K
13:00 427.72 427.78 427.72 427.75 177.1K
13:01 427.79 427.79 427.45 427.45 689.9K
13:02 427.42 427.42 427.40 427.41 400.7K
13:03 427.41 427.41 427.30 427.30 129.1K
13:04 427.20 427.46 427.20 427.46 179.9K
13:05 427.29 427.29 427.07 427.07 399.6K
13:06 427.05 427.05 426.94 427.04 528.7K
13:07 427.04 427.12 427.04 427.05 226.6K
13:08 427.02 427.15 426.99 426.99 589.3K
13:09 427.06 427.08 426.99 426.99 296.8K
13:10 427.07 427.10 426.98 427.10 267.0K
13:11 427.04 427.09 426.98 427.09 225.2K
13:12 426.97 427.14 426.97 427.07 274.9K
13:13 427.11 427.18 427.10 427.18 461.7K
13:14 427.20 427.32 427.20 427.30 564.8K
13:15 427.27 427.27 427.14 427.14 157.2K
13:16 427.21 427.21 427.08 427.14 534.5K
13:17 427.10 427.10 426.97 426.97 218.4K
13:18 426.82 426.84 426.80 426.80 449.3K
13:19 426.75 426.78 426.73 426.78 263.8K
13:20 426.70 426.70 426.62 426.66 689.8K
13:21 426.70 426.76 426.49 426.49 135.5K
13:22 426.61 426.61 426.41 426.41 548.7K
13:23 426.37 426.54 426.37 426.43 343.9K
13:24 426.49 426.51 426.38 426.51 305.1K
13:25 426.52 426.54 426.45 426.46 295.0K
13:26 426.44 426.44 426.34 426.34 428.3K
13:27 426.25 426.25 426.13 426.13 122.8K
13:28 426.11 426.22 426.11 426.18 213.0K
13:29 426.15 426.17 426.12 426.17 216.4K
13:30 426.08 426.08 426.00 426.05 281.1K
13:31 426.11 426.11 425.98 426.04 231.9K
13:32 426.09 426.22 426.09 426.22 1,953.4K
13:33 426.29 426.41 426.29 426.41 301.4K
13:34 426.44 426.44 426.34 426.39 630.3K
13:35 426.49 426.49 426.34 426.34 352.5K
13:36 426.27 426.32 426.22 426.22 288.3K
13:37 426.28 426.28 426.21 426.21 466.1K
13:38 426.21 426.33 426.21 426.33 410.7K
13:39 426.49 426.50 426.48 426.50 245.9K
13:40 426.48 426.62 426.48 426.62 193.6K
13:41 426.53 426.53 426.51 426.51 378.6K
13:42 426.47 426.52 426.47 426.52 162.9K
13:43 426.55 426.57 426.45 426.57 500.3K
13:44 426.57 426.62 426.45 426.45 254.6K
13:45 426.44 426.54 426.44 426.54 410.2K
13:46 426.56 426.61 426.56 426.61 268.4K
13:47 426.58 426.58 426.48 426.48 399.0K
13:48 426.34 426.34 426.28 426.32 205.5K
13:49 426.32 426.35 426.32 426.32 599.2K
13:50 426.32 426.32 426.29 426.29 279.8K
13:51 426.20 426.28 426.20 426.28 502.1K
13:52 426.24 426.24 426.21 426.24 360.6K
13:53 426.27 426.27 426.21 426.21 174.2K
13:54 426.18 426.22 426.16 426.16 336.4K
13:55 426.18 426.26 426.18 426.26 245.9K
13:56 426.25 426.25 426.15 426.15 227.5K
13:57 426.17 426.20 426.04 426.04 333.2K
13:58 426.09 426.34 426.09 426.34 248.4K
13:59 426.38 426.44 426.38 426.42 290.1K
14:00 426.46 426.46 426.39 426.42 288.9K
14:01 426.35 426.41 426.34 426.41 284.1K
14:02 426.37 426.37 426.27 426.27 826.5K
14:03 426.22 426.22 426.07 426.07 440.6K
14:04 426.01 426.01 425.94 425.99 239.1K
14:05 425.82 425.82 425.71 425.72 237.1K
14:06 425.82 425.82 425.70 425.70 405.8K
14:07 425.69 425.81 425.69 425.81 415.7K
14:08 425.79 425.90 425.79 425.90 177.2K
14:09 425.96 425.96 425.91 425.91 435.3K
14:10 425.90 425.90 425.78 425.78 643.6K
14:11 425.75 425.88 425.75 425.88 148.3K
14:12 425.95 426.06 425.95 425.98 314.4K
14:13 425.99 426.15 425.99 426.15 347.5K
14:14 426.17 426.44 426.17 426.44 751.2K
14:15 425.92 425.92 425.89 425.91 308.3K
14:16 425.95 425.99 425.95 425.98 143.9K
14:17 426.11 426.11 426.06 426.08 433.2K
14:18 426.04 426.04 425.99 425.99 311.0K
14:19 426.16 426.16 426.03 426.08 322.0K
14:20 426.03 426.03 425.87 425.87 400.3K
14:21 425.87 425.87 425.84 425.87 281.2K
14:22 425.92 425.92 425.88 425.90 280.0K
14:23 425.96 425.99 425.93 425.93 179.8K
14:24 425.98 426.04 425.97 426.04 335.9K
14:25 426.00 426.00 425.91 425.91 402.2K
14:26 425.99 426.19 425.99 426.19 689.2K
14:27 426.16 426.28 426.16 426.28 444.0K
14:28 426.28 426.28 426.26 426.26 245.2K
14:29 426.25 426.31 426.25 426.31 297.7K
14:30 426.32 426.32 426.03 426.03 374.9K
14:31 426.00 426.00 425.94 425.96 362.7K
14:32 426.04 426.04 425.91 425.91 540.7K
14:33 425.91 425.97 425.80 425.97 246.2K
14:34 425.94 425.98 425.92 425.94 399.5K
14:35 425.92 425.92 425.80 425.80 834.4K
14:36 425.80 425.82 425.79 425.81 310.2K
14:37 425.65 425.65 425.62 425.62 391.2K
14:38 425.60 425.60 425.43 425.49 325.6K
14:39 425.51 425.51 425.39 425.39 542.0K
14:40 425.31 425.31 424.83 424.83 1,368.0K
14:41 424.64 424.64 424.23 424.23 1,309.5K
14:42 424.18 424.20 424.12 424.12 1,332.6K
14:43 424.05 424.07 424.01 424.07 1,094.1K
14:44 424.06 424.06 423.97 423.97 1,094.5K
14:45 424.00 424.04 423.93 423.93 1,279.9K
14:46 423.89 423.89 423.76 423.76 1,279.8K
14:47 423.73 423.73 423.69 423.69 981.9K
14:48 423.77 423.93 423.77 423.93 1,204.8K
14:49 423.99 424.05 423.99 424.05 865.6K
14:50 424.08 424.17 424.08 424.14 1,510.3K
14:51 424.10 424.12 424.10 424.12 1,510.7K
14:52 424.12 424.25 424.05 424.25 1,523.5K
14:53 424.34 424.42 424.34 424.42 1,385.9K
14:54 424.29 424.35 424.26 424.35 1,438.6K
14:55 424.35 424.46 424.35 424.46 1,665.7K
14:56 424.48 424.77 424.48 424.77 1,571.5K
14:57 424.75 424.82 424.75 424.80 1,144.1K
14:58 424.84 424.84 424.68 424.68 1,641.1K
14:59 424.72 424.78 424.53 424.78 99,104.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据