S&P/BMV IPC CompMx (MXXCP)

MXXCP
🏛️ 墨西哥 →
515.06
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 424.64 424.69 424.38 424.45 138.8K
08:31 424.43 424.48 424.23 424.23 110.1K
08:32 424.12 424.13 424.02 424.02 54.3K
08:33 423.77 423.81 423.70 423.81 38.3K
08:34 423.72 423.93 423.72 423.93 64.5K
08:35 424.16 424.16 423.72 423.72 109.0K
08:36 423.55 423.55 423.47 423.51 82.1K
08:37 423.38 423.38 423.13 423.37 46.5K
08:38 423.14 423.16 422.94 422.94 125.2K
08:39 422.81 423.00 422.81 423.00 81.2K
08:40 423.00 423.00 422.93 422.93 95.6K
08:41 422.72 422.72 422.55 422.55 108.3K
08:42 422.56 422.56 422.38 422.38 28.8K
08:43 422.38 422.38 422.16 422.16 21.9K
08:44 422.12 422.20 421.99 422.20 45.8K
08:45 422.11 422.14 421.79 421.79 117.7K
08:46 421.75 421.78 421.61 421.61 74.3K
08:47 421.56 421.56 421.14 421.14 183.2K
08:48 421.05 421.05 420.85 420.85 218.4K
08:49 420.79 420.90 420.62 420.62 83.0K
08:50 420.67 420.75 420.60 420.70 276.8K
08:51 420.61 420.61 420.19 420.19 329.8K
08:52 420.23 420.40 420.17 420.28 196.3K
08:53 420.23 420.23 419.82 419.86 257.8K
08:54 420.02 420.02 419.96 419.96 154.0K
08:55 420.01 420.01 419.73 419.73 179.8K
08:56 419.68 420.24 419.68 420.24 157.8K
08:57 420.26 420.26 419.88 419.88 277.0K
08:58 419.87 420.05 419.87 420.05 78.2K
08:59 420.50 420.50 420.38 420.44 111.0K
09:00 420.41 420.41 420.32 420.36 63.0K
09:01 420.18 420.18 420.07 420.07 139.3K
09:02 419.99 419.99 419.80 419.80 84.3K
09:03 419.64 419.69 419.62 419.67 210.2K
09:04 419.75 419.75 419.59 419.62 64.9K
09:05 419.57 419.84 419.57 419.66 206.0K
09:06 419.65 419.66 419.59 419.62 78.6K
09:07 419.64 419.64 419.40 419.40 737.7K
09:08 419.54 419.54 419.43 419.43 177.8K
09:09 419.45 420.02 419.39 420.02 205.0K
09:10 420.02 420.02 419.70 420.00 214.7K
09:11 420.19 420.66 420.19 420.66 303.2K
09:12 420.59 420.63 420.41 420.41 759.4K
09:13 420.43 420.50 420.26 420.50 416.8K
09:14 420.35 420.35 420.30 420.33 97.7K
09:15 420.55 420.71 420.55 420.63 154.9K
09:16 420.65 420.80 420.58 420.78 305.8K
09:17 420.84 420.94 420.84 420.86 88.6K
09:18 420.74 420.90 420.60 420.78 749.9K
09:19 420.80 420.80 420.68 420.68 93.5K
09:20 420.70 420.76 420.68 420.68 7,180.7K
09:21 420.77 420.77 420.71 420.71 155.7K
09:22 420.64 420.64 420.36 420.36 130.9K
09:23 420.26 420.28 420.24 420.26 286.6K
09:24 420.20 420.20 420.16 420.19 73.9K
09:25 420.15 420.58 420.15 420.49 332.4K
09:26 420.52 420.52 420.37 420.39 109.6K
09:27 420.36 420.36 420.33 420.36 93.7K
09:28 420.46 420.46 420.40 420.40 100.6K
09:29 420.43 420.57 420.43 420.57 164.2K
09:30 420.57 420.62 420.56 420.62 83.0K
09:31 420.60 420.61 420.57 420.57 88.9K
09:32 420.51 420.60 420.51 420.57 151.4K
09:33 420.59 420.59 420.55 420.55 67.6K
09:34 420.51 420.59 420.51 420.55 127.9K
09:35 420.55 420.61 420.48 420.48 61.1K
09:36 420.49 420.49 420.45 420.45 84.5K
09:37 420.49 420.49 420.35 420.35 191.4K
09:38 420.42 420.42 420.33 420.33 67.9K
09:39 420.35 420.35 420.28 420.28 58.4K
09:40 420.26 420.29 420.26 420.27 64.9K
09:41 420.29 420.46 420.17 420.46 171.9K
09:42 420.43 420.45 420.41 420.44 131.6K
09:43 420.46 420.46 420.39 420.39 73.7K
09:44 420.35 420.35 420.28 420.30 362.6K
09:45 420.15 420.24 420.15 420.24 185.2K
09:46 420.22 420.22 420.13 420.13 50.5K
09:47 420.13 420.23 420.05 420.05 292.6K
09:48 419.99 420.16 419.99 420.15 178.7K
09:49 420.13 420.56 420.13 420.56 211.8K
09:50 420.51 420.61 420.41 420.41 432.1K
09:51 420.39 420.50 420.39 420.50 232.5K
09:52 420.44 420.44 420.39 420.42 119.1K
09:53 420.46 420.46 420.35 420.42 195.0K
09:54 420.45 420.62 420.42 420.62 119.4K
09:55 420.51 420.65 420.51 420.57 148.9K
09:56 420.56 420.65 420.56 420.65 58.0K
09:57 420.69 420.91 420.69 420.83 129.3K
09:58 421.16 421.16 420.85 420.85 174.8K
09:59 420.87 421.13 420.87 421.13 213.8K
10:00 421.10 421.10 420.90 420.90 139.5K
10:01 420.94 420.94 420.85 420.85 374.6K
10:02 421.02 421.02 420.96 421.01 227.8K
10:03 420.99 421.12 420.87 421.00 182.5K
10:04 420.95 420.95 420.83 420.83 140.3K
10:05 420.78 420.83 420.72 420.83 122.8K
10:06 420.79 420.97 420.79 420.93 267.7K
10:07 421.06 421.06 420.92 420.92 192.9K
10:08 420.91 420.91 420.81 420.81 168.2K
10:09 420.88 420.93 420.84 420.84 225.4K
10:10 420.91 421.05 420.91 421.05 238.3K
10:11 421.05 421.49 421.05 421.49 195.0K
10:12 421.46 422.24 421.46 422.21 440.9K
10:13 422.16 422.32 422.16 422.29 186.2K
10:14 422.31 422.41 422.31 422.33 121.9K
10:15 422.26 422.41 422.22 422.38 159.3K
10:16 422.35 422.35 422.25 422.25 367.5K
10:17 422.27 422.30 422.20 422.20 119.7K
10:18 422.22 422.22 422.05 422.05 273.4K
10:19 422.08 422.10 422.06 422.10 110.5K
10:20 422.08 422.42 422.04 422.42 220.3K
10:21 422.33 422.64 422.33 422.56 206.3K
10:22 422.68 423.33 422.68 423.33 254.8K
10:23 423.40 423.40 423.37 423.40 223.3K
10:24 423.38 423.38 423.10 423.30 429.7K
10:25 423.36 423.36 423.23 423.28 201.0K
10:26 423.20 423.32 423.18 423.32 122.0K
10:27 423.36 423.45 423.36 423.45 139.3K
10:28 423.49 423.51 423.47 423.51 104.9K
10:29 423.50 423.56 423.41 423.41 123.8K
10:30 423.42 423.42 423.39 423.40 263.8K
10:31 423.45 423.45 423.10 423.10 172.2K
10:32 423.07 423.07 422.83 422.83 335.0K
10:33 422.90 423.05 422.90 423.05 184.4K
10:34 423.01 423.05 422.98 423.05 1,156.1K
10:35 423.05 423.05 422.96 423.01 147.9K
10:36 422.96 422.98 422.84 422.84 194.8K
10:37 422.86 422.89 422.80 422.80 115.7K
10:38 422.81 422.98 422.81 422.95 219.7K
10:39 422.89 423.21 422.89 423.21 878.0K
10:40 423.28 423.79 423.28 423.79 1,510.9K
10:41 423.74 424.11 423.74 424.11 278.0K
10:42 424.19 424.50 424.19 424.36 349.1K
10:43 424.58 424.65 424.45 424.65 537.7K
10:44 424.48 424.66 424.37 424.41 255.6K
10:45 424.29 424.45 424.26 424.39 268.0K
10:46 424.47 425.14 424.47 425.14 408.4K
10:47 425.24 425.26 425.12 425.15 842.6K
10:48 425.02 425.51 425.02 425.51 346.5K
10:49 425.74 425.84 425.63 425.84 351.4K
10:50 425.73 425.92 425.73 425.92 339.0K
10:51 426.11 426.11 426.02 426.02 494.7K
10:52 425.82 425.85 425.65 425.65 251.4K
10:53 426.03 426.07 426.03 426.07 632.5K
10:54 426.11 426.11 425.68 425.68 671.1K
10:55 425.61 425.77 425.57 425.77 1,084.5K
10:56 425.86 425.86 425.73 425.81 603.9K
10:57 425.81 425.81 425.60 425.60 385.3K
10:58 425.52 425.52 425.22 425.48 406.3K
10:59 425.67 426.01 425.67 426.01 2,972.5K
11:00 426.24 426.24 426.13 426.16 399.2K
11:01 426.14 426.14 425.77 425.77 228.8K
11:02 425.72 425.83 425.65 425.65 480.6K
11:03 425.61 425.71 425.60 425.65 339.5K
11:04 425.76 425.76 425.63 425.65 197.9K
11:05 425.70 426.27 425.70 426.13 1,043.4K
11:06 426.00 426.15 425.98 425.98 183.9K
11:07 426.01 426.01 425.96 425.96 282.4K
11:08 426.00 426.08 425.99 426.08 439.6K
11:09 426.10 426.38 426.10 426.37 356.0K
11:10 426.24 426.24 426.13 426.13 471.4K
11:11 426.03 426.05 425.93 426.05 244.3K
11:12 426.00 426.04 426.00 426.03 469.6K
11:13 426.00 426.02 425.90 425.90 182.4K
11:14 425.88 425.98 425.85 425.98 180.0K
11:15 425.94 426.30 425.94 426.30 418.7K
11:16 426.30 426.30 426.03 426.05 430.9K
11:17 425.94 426.18 425.94 426.18 283.9K
11:18 426.18 426.18 425.92 425.92 268.2K
11:19 425.88 425.88 425.80 425.80 236.7K
11:20 425.85 425.85 425.61 425.65 5,720.5K
11:21 425.69 425.96 425.69 425.84 777.7K
11:22 425.86 426.01 425.86 425.92 241.1K
11:23 425.93 425.93 425.80 425.80 306.2K
11:24 425.81 425.84 425.76 425.84 345.9K
11:25 425.89 425.89 425.66 425.77 217.5K
11:26 425.65 425.68 425.58 425.58 580.6K
11:27 425.52 425.79 425.51 425.79 394.1K
11:28 425.79 425.79 425.61 425.61 238.2K
11:29 425.53 425.53 425.27 425.27 266.8K
11:30 425.21 425.39 425.21 425.38 182.4K
11:31 425.37 425.44 425.35 425.35 392.2K
11:32 425.57 425.57 425.46 425.46 234.5K
11:33 425.52 425.61 425.52 425.61 198.6K
11:34 425.63 425.74 425.63 425.74 264.5K
11:35 425.71 425.71 425.61 425.61 248.8K
11:36 425.56 425.56 425.45 425.45 192.3K
11:37 425.50 425.50 425.49 425.49 223.2K
11:38 425.54 425.60 425.54 425.60 414.9K
11:39 425.62 425.62 425.48 425.48 611.1K
11:40 425.49 425.49 425.42 425.42 525.9K
11:41 425.35 425.53 425.35 425.49 262.8K
11:42 425.53 425.56 425.50 425.50 300.4K
11:43 425.70 425.84 425.70 425.84 547.0K
11:44 425.81 425.81 425.75 425.77 764.9K
11:45 425.77 425.77 425.69 425.69 368.5K
11:46 425.79 425.79 425.66 425.68 246.1K
11:47 425.78 425.78 425.61 425.61 221.7K
11:48 425.66 425.84 425.66 425.81 228.8K
11:49 425.84 425.84 425.75 425.75 260.7K
11:50 425.81 425.84 425.77 425.79 286.5K
11:51 425.79 425.79 425.71 425.71 196.4K
11:52 425.73 425.92 425.73 425.92 724.9K
11:53 425.93 425.95 425.89 425.89 190.0K
11:54 426.09 426.37 426.09 426.37 326.5K
11:55 426.30 426.54 426.30 426.54 256.5K
11:56 426.55 426.90 426.55 426.90 402.2K
11:57 426.88 426.95 426.88 426.95 513.3K
11:58 426.95 427.08 426.93 427.08 245.7K
11:59 427.13 427.13 426.66 426.73 269.1K
12:00 426.73 426.88 426.72 426.88 144.3K
12:01 426.91 426.99 426.91 426.99 168.2K
12:02 426.95 426.95 426.92 426.92 190.5K
12:03 426.91 426.91 426.60 426.60 385.7K
12:04 426.69 426.70 426.64 426.69 193.4K
12:05 426.58 426.61 426.48 426.48 394.4K
12:06 426.37 426.37 426.19 426.23 242.3K
12:07 426.10 426.12 426.04 426.10 213.0K
12:08 426.28 426.50 426.28 426.50 445.4K
12:09 426.63 426.70 426.61 426.61 238.8K
12:10 426.58 426.58 426.51 426.55 208.2K
12:11 426.55 426.55 426.35 426.35 286.5K
12:12 426.32 426.33 426.27 426.27 184.7K
12:13 426.29 426.32 426.26 426.32 256.3K
12:14 426.34 426.35 426.29 426.32 264.2K
12:15 426.27 426.27 426.16 426.21 227.0K
12:16 426.13 426.13 425.94 425.94 281.0K
12:17 425.97 426.28 425.97 426.28 373.7K
12:18 426.25 426.31 426.20 426.31 166.1K
12:19 426.31 426.35 426.27 426.27 210.6K
12:20 426.28 426.34 426.27 426.27 293.7K
12:21 426.28 426.33 426.23 426.23 446.6K
12:22 426.26 426.30 426.26 426.28 174.4K
12:23 426.29 426.30 426.18 426.18 209.2K
12:24 426.21 426.21 426.07 426.07 356.2K
12:25 426.09 426.12 426.07 426.12 266.7K
12:26 426.18 426.19 426.04 426.04 183.7K
12:27 426.03 426.10 425.99 426.10 390.0K
12:28 426.02 426.06 426.00 426.06 353.5K
12:29 426.02 426.04 426.01 426.01 386.0K
12:30 426.16 426.29 426.16 426.29 259.5K
12:31 426.26 426.33 426.26 426.33 290.0K
12:32 426.41 426.51 426.41 426.51 394.8K
12:33 426.53 426.68 426.47 426.68 335.7K
12:34 426.79 426.79 426.55 426.64 280.7K
12:35 426.54 426.59 426.54 426.58 169.5K
12:36 426.58 426.58 426.45 426.45 200.9K
12:37 426.60 426.70 426.58 426.70 310.1K
12:38 426.73 426.74 426.68 426.69 322.1K
12:39 426.70 426.70 426.66 426.67 226.1K
12:40 426.40 426.45 426.40 426.45 225.9K
12:41 426.40 426.46 426.40 426.46 248.2K
12:42 426.43 426.50 426.42 426.50 316.5K
12:43 426.52 426.52 426.38 426.48 195.4K
12:44 426.49 426.57 426.49 426.57 266.7K
12:45 426.63 426.64 426.59 426.64 251.4K
12:46 426.60 426.60 426.52 426.58 280.6K
12:47 426.52 426.60 426.52 426.60 214.1K
12:48 426.71 426.79 426.67 426.79 307.1K
12:49 426.78 426.88 426.78 426.88 321.0K
12:50 426.96 426.96 426.80 426.82 265.7K
12:51 426.83 426.83 426.79 426.79 231.6K
12:52 426.79 426.86 426.73 426.73 167.8K
12:53 426.71 426.78 426.71 426.77 276.3K
12:54 426.79 426.84 426.79 426.84 750.5K
12:55 426.86 426.86 426.79 426.80 287.5K
12:56 426.81 426.81 426.68 426.68 228.0K
12:57 426.67 426.75 426.67 426.75 766.9K
12:58 426.82 426.86 426.69 426.69 362.9K
12:59 426.72 426.76 426.72 426.76 898.0K
13:00 426.79 426.79 426.71 426.71 540.5K
13:01 426.75 426.97 426.74 426.97 251.5K
13:02 427.08 427.12 427.06 427.12 209.6K
13:03 427.02 427.02 426.95 426.95 266.8K
13:04 426.92 426.96 426.92 426.92 207.9K
13:05 426.83 426.86 426.80 426.85 238.7K
13:06 426.88 426.96 426.88 426.96 307.6K
13:07 426.93 427.01 426.91 427.01 213.3K
13:08 426.96 426.96 426.85 426.90 303.6K
13:09 426.86 426.89 426.84 426.85 439.6K
13:10 426.87 427.10 426.87 427.10 300.7K
13:11 427.03 427.13 427.03 427.13 193.6K
13:12 427.20 427.24 427.14 427.14 338.4K
13:13 427.24 427.26 427.13 427.13 293.9K
13:14 426.90 426.98 426.90 426.96 369.8K
13:15 426.98 427.10 426.98 427.07 253.6K
13:16 427.18 427.31 427.18 427.31 178.4K
13:17 427.26 427.26 427.14 427.19 241.6K
13:18 427.28 427.36 427.26 427.36 356.2K
13:19 427.35 427.35 427.24 427.30 231.6K
13:20 427.31 427.31 427.24 427.29 239.2K
13:21 427.30 427.33 427.30 427.33 287.4K
13:22 427.25 427.26 427.21 427.26 336.2K
13:23 427.30 427.33 427.27 427.33 353.5K
13:24 427.25 427.36 427.25 427.33 327.3K
13:25 427.31 427.31 427.21 427.23 231.2K
13:26 427.20 427.20 426.96 426.96 584.4K
13:27 427.00 427.11 426.99 427.11 386.5K
13:28 427.17 427.19 427.15 427.16 172.9K
13:29 427.18 427.23 427.18 427.19 263.2K
13:30 427.19 427.19 426.96 426.96 270.6K
13:31 427.08 427.12 427.08 427.12 353.5K
13:32 427.16 427.25 427.13 427.21 427.4K
13:33 427.14 427.17 427.10 427.16 173.9K
13:34 427.06 427.13 427.00 427.00 277.2K
13:35 426.96 426.97 426.92 426.94 229.6K
13:36 426.99 427.04 426.97 426.99 220.0K
13:37 426.94 426.94 426.83 426.89 297.5K
13:38 427.00 427.00 426.82 426.82 254.9K
13:39 426.86 426.86 426.70 426.70 297.9K
13:40 426.74 426.81 426.65 426.68 334.8K
13:41 426.76 426.78 426.72 426.75 241.4K
13:42 426.74 426.74 426.47 426.52 278.1K
13:43 426.61 426.61 426.59 426.61 616.6K
13:44 426.63 426.71 426.63 426.71 204.0K
13:45 426.68 426.68 426.64 426.65 219.3K
13:46 426.62 426.80 426.62 426.80 681.3K
13:47 426.88 426.91 426.77 426.77 327.2K
13:48 426.67 426.81 426.66 426.81 451.7K
13:49 426.78 426.83 426.76 426.79 241.5K
13:50 426.91 426.94 426.82 426.94 392.8K
13:51 427.03 427.13 427.03 427.12 395.7K
13:52 427.16 427.29 427.10 427.28 264.0K
13:53 427.22 427.22 426.94 427.00 661.4K
13:54 426.98 427.04 426.98 427.01 233.6K
13:55 426.97 426.98 426.95 426.98 250.6K
13:56 427.01 427.02 426.96 427.01 334.8K
13:57 427.00 427.08 427.00 427.08 391.1K
13:58 427.24 427.24 427.19 427.22 419.0K
13:59 427.24 427.24 427.21 427.21 359.9K
14:00 427.19 427.21 427.19 427.21 221.9K
14:01 427.16 427.30 427.16 427.24 329.7K
14:02 427.10 427.13 426.80 426.80 391.4K
14:03 426.81 426.84 426.77 426.77 238.1K
14:04 426.76 426.83 426.75 426.83 352.1K
14:05 426.83 427.00 426.83 426.99 411.9K
14:06 427.03 427.03 426.75 426.84 389.8K
14:07 426.82 426.86 426.78 426.86 261.5K
14:08 426.79 426.83 426.79 426.83 377.1K
14:09 426.82 426.82 426.72 426.72 328.3K
14:10 426.73 426.76 426.71 426.76 387.7K
14:11 426.75 426.75 426.68 426.70 308.9K
14:12 426.71 426.71 426.67 426.67 236.4K
14:13 426.65 426.65 426.59 426.59 274.0K
14:14 426.64 426.71 426.64 426.71 257.6K
14:15 426.71 426.71 426.63 426.69 372.0K
14:16 426.73 426.88 426.73 426.88 319.4K
14:17 426.88 426.89 426.77 426.77 459.4K
14:18 426.80 426.92 426.73 426.92 288.8K
14:19 426.86 426.86 426.74 426.74 407.6K
14:20 426.74 426.76 426.74 426.75 2,296.0K
14:21 426.58 426.59 426.54 426.59 368.2K
14:22 426.61 426.61 426.54 426.54 297.5K
14:23 426.59 426.59 426.48 426.50 502.4K
14:24 426.58 426.67 426.57 426.57 493.2K
14:25 426.63 426.63 426.59 426.62 424.6K
14:26 426.63 426.63 426.55 426.55 428.6K
14:27 426.62 426.63 426.54 426.54 718.8K
14:28 426.50 426.56 426.50 426.54 1,562.0K
14:29 426.51 426.62 426.51 426.62 654.5K
14:30 426.49 426.49 426.23 426.23 387.6K
14:31 426.07 426.07 425.87 425.87 552.9K
14:32 425.73 425.73 425.55 425.55 519.0K
14:33 425.47 425.48 425.43 425.43 414.2K
14:34 425.38 425.38 425.32 425.34 1,570.5K
14:35 425.31 425.31 425.27 425.27 474.5K
14:36 425.17 425.17 425.08 425.10 208.3K
14:37 424.99 424.99 424.79 424.79 613.3K
14:38 424.74 424.82 424.74 424.82 340.8K
14:39 424.88 424.92 424.85 424.85 542.8K
14:40 425.01 425.20 425.01 425.20 1,205.2K
14:41 425.25 425.32 425.23 425.23 1,119.4K
14:42 425.22 425.22 425.15 425.20 1,046.2K
14:43 425.21 425.39 425.18 425.27 1,148.0K
14:44 425.32 425.43 425.32 425.41 1,032.2K
14:45 425.44 425.44 425.27 425.27 1,445.8K
14:46 425.19 425.19 424.93 424.93 3,083.2K
14:47 424.98 424.99 424.88 424.88 785.7K
14:48 424.88 424.91 424.86 424.86 1,467.9K
14:49 424.82 424.87 424.78 424.78 1,078.9K
14:50 424.82 425.05 424.82 424.89 1,308.6K
14:51 424.94 424.96 424.83 424.83 923.9K
14:52 424.85 425.02 424.85 425.02 969.2K
14:53 425.08 425.10 425.08 425.10 819.6K
14:54 425.14 425.18 425.05 425.18 1,601.7K
14:55 425.05 425.21 425.05 425.21 1,744.4K
14:56 425.23 425.25 425.21 425.25 1,110.2K
14:57 425.28 425.29 425.24 425.24 1,108.4K
14:58 425.20 425.39 425.20 425.37 2,032.1K
14:59 425.33 425.64 424.89 424.89 59,125.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据