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
08:30 425.20 425.20 424.92 425.05 313.1K
08:31 425.08 425.76 425.08 425.73 99.1K
08:32 425.69 425.73 425.65 425.65 85.0K
08:33 425.39 425.40 425.20 425.33 46.6K
08:34 425.45 426.10 425.27 426.06 51.2K
08:35 425.97 426.96 425.97 426.96 305.9K
08:36 427.04 427.28 427.02 427.02 75.2K
08:37 427.00 427.00 426.69 426.81 49.4K
08:38 426.45 426.82 426.38 426.38 45.0K
08:39 426.41 426.64 426.41 426.64 33.2K
08:40 426.79 426.79 426.47 426.47 124.4K
08:41 426.26 426.38 426.18 426.18 63.2K
08:42 426.03 426.20 426.03 426.13 71.6K
08:43 425.93 426.11 425.93 426.11 48.0K
08:44 426.14 426.26 426.06 426.20 42.6K
08:45 426.52 426.52 426.30 426.30 24.8K
08:46 426.64 426.64 426.45 426.49 76.9K
08:47 426.19 426.19 426.06 426.08 39.0K
08:48 425.97 425.97 425.88 425.88 53.9K
08:49 425.71 426.57 425.71 426.57 366.1K
08:50 426.60 427.20 426.60 427.20 430.9K
08:51 426.94 427.40 426.94 427.20 170.8K
08:52 427.27 427.66 427.21 427.66 539.1K
08:53 427.55 427.66 427.47 427.55 106.0K
08:54 427.56 427.56 427.25 427.25 48.7K
08:55 427.17 427.17 427.03 427.06 55.6K
08:56 426.88 427.10 426.88 426.93 139.4K
08:57 426.84 426.84 426.75 426.75 44.9K
08:58 426.82 426.85 426.78 426.78 27.1K
08:59 426.79 426.79 426.62 426.64 446.7K
09:00 426.41 426.41 426.14 426.14 26.6K
09:01 426.07 426.07 426.01 426.04 339.1K
09:02 426.12 426.12 425.87 425.87 60.9K
09:03 425.72 425.77 425.72 425.73 491.1K
09:04 425.59 425.96 425.59 425.62 379.1K
09:05 425.51 426.00 425.30 426.00 200.2K
09:06 425.85 426.32 425.85 426.10 156.5K
09:07 426.22 426.22 425.88 425.88 211.7K
09:08 425.77 425.77 425.71 425.71 3,047.7K
09:09 425.82 425.93 425.80 425.86 59.5K
09:10 425.96 426.98 425.96 426.98 180.8K
09:11 426.92 426.99 426.68 426.68 108.3K
09:12 426.50 426.50 426.25 426.34 110.6K
09:13 426.46 426.46 426.40 426.40 77.0K
09:14 426.43 426.43 426.30 426.30 107.9K
09:15 426.25 426.25 426.19 426.19 143.3K
09:16 426.06 426.06 425.83 425.83 66.5K
09:17 425.83 425.96 425.63 425.63 68.0K
09:18 425.60 425.67 425.60 425.66 159.7K
09:19 425.68 425.74 425.67 425.71 75.2K
09:20 425.72 425.72 425.59 425.62 42.9K
09:21 425.58 425.61 425.47 425.47 165.3K
09:22 425.35 425.35 425.09 425.16 102.2K
09:23 425.04 425.04 424.88 424.88 1,079.2K
09:24 424.99 425.01 424.94 425.01 98.2K
09:25 424.89 424.89 424.82 424.82 60.3K
09:26 424.82 424.82 424.72 424.76 45.0K
09:27 424.89 424.96 424.87 424.93 73.3K
09:28 424.91 425.00 424.91 425.00 70.1K
09:29 424.96 425.04 424.96 425.03 41.2K
09:30 425.09 425.31 425.09 425.28 157.9K
09:31 425.32 425.33 425.32 425.33 116.4K
09:32 425.34 425.34 425.22 425.22 42.7K
09:33 425.19 425.19 425.05 425.11 123.4K
09:34 425.20 425.27 425.20 425.27 516.7K
09:35 425.24 425.26 425.13 425.13 43.7K
09:36 425.08 425.10 424.99 425.10 38.1K
09:37 425.14 425.18 425.13 425.18 42.3K
09:38 425.17 425.26 425.17 425.24 78.0K
09:39 425.21 425.36 425.21 425.35 59.8K
09:40 425.29 425.34 425.29 425.30 142.2K
09:41 425.39 425.45 425.35 425.45 90.6K
09:42 425.48 425.50 425.42 425.50 76.7K
09:43 425.50 425.58 425.50 425.58 254.1K
09:44 425.64 425.75 425.64 425.75 97.5K
09:45 425.84 425.84 425.75 425.75 146.2K
09:46 425.80 425.92 425.80 425.87 381.8K
09:47 425.94 425.94 425.77 425.86 98.7K
09:48 425.82 425.85 425.82 425.84 71.8K
09:49 425.84 425.84 425.68 425.68 74.9K
09:50 425.83 425.98 425.83 425.98 292.6K
09:51 425.99 426.02 425.98 426.01 98.8K
09:52 426.01 426.12 426.01 426.06 196.4K
09:53 426.10 426.22 426.10 426.22 110.0K
09:54 426.21 426.52 426.21 426.45 116.0K
09:55 426.47 426.47 426.40 426.40 161.9K
09:56 426.41 426.41 426.28 426.28 328.0K
09:57 426.26 426.30 426.21 426.21 58.5K
09:58 426.14 426.28 426.11 426.28 218.4K
09:59 426.19 426.19 426.08 426.13 51.1K
10:00 426.03 426.10 425.79 425.82 202.3K
10:01 425.80 425.80 425.71 425.71 199.7K
10:02 425.80 425.89 425.80 425.89 131.5K
10:03 425.97 425.97 425.89 425.89 96.4K
10:04 425.98 425.98 425.96 425.96 104.8K
10:05 425.98 426.01 425.89 425.89 114.2K
10:06 425.81 425.81 425.70 425.74 1,074.7K
10:07 425.71 425.71 425.65 425.70 130.1K
10:08 425.59 425.65 425.59 425.59 279.0K
10:09 425.60 425.60 425.45 425.45 98.6K
10:10 425.49 425.49 425.45 425.47 67.5K
10:11 425.45 425.64 425.45 425.52 64.2K
10:12 425.59 425.59 425.56 425.56 59.4K
10:13 425.76 425.76 425.43 425.43 1,004.0K
10:14 425.42 425.43 425.41 425.43 57.7K
10:15 425.45 425.45 425.38 425.40 75.5K
10:16 425.50 425.53 425.47 425.47 76.8K
10:17 425.28 425.31 425.21 425.29 69.5K
10:18 425.30 425.47 425.30 425.38 86.4K
10:19 425.31 425.31 425.07 425.07 222.2K
10:20 425.08 425.29 425.08 425.29 286.4K
10:21 425.33 425.39 425.33 425.33 147.2K
10:22 425.32 425.47 425.32 425.44 76.2K
10:23 425.50 425.50 425.19 425.26 697.8K
10:24 425.38 425.55 425.38 425.55 897.9K
10:25 425.53 425.60 425.53 425.60 61.0K
10:26 425.66 425.69 425.57 425.63 76.2K
10:27 425.57 425.59 425.56 425.59 67.7K
10:28 425.58 425.80 425.58 425.80 180.1K
10:29 425.83 425.87 425.82 425.87 135.4K
10:30 425.95 425.95 425.90 425.90 121.4K
10:31 425.86 425.97 425.86 425.97 190.5K
10:32 425.97 426.04 425.96 426.04 220.2K
10:33 426.12 426.15 426.11 426.11 352.2K
10:34 426.11 426.40 426.07 426.40 201.7K
10:35 426.44 426.71 426.44 426.71 258.6K
10:36 426.59 426.76 426.59 426.76 112.2K
10:37 426.77 426.77 426.67 426.67 110.3K
10:38 426.70 426.74 426.70 426.74 92.6K
10:39 426.81 426.98 426.81 426.85 215.7K
10:40 426.84 427.24 426.84 427.24 645.0K
10:41 427.20 427.20 427.15 427.17 802.6K
10:42 427.13 427.17 427.13 427.17 65.8K
10:43 427.16 427.29 426.96 426.96 350.8K
10:44 426.95 426.95 426.93 426.95 84.3K
10:45 426.98 427.01 426.94 427.01 80.8K
10:46 427.02 427.02 426.86 426.93 118.4K
10:47 426.89 426.96 426.89 426.93 168.4K
10:48 426.89 427.04 426.85 426.85 203.5K
10:49 426.81 426.99 426.81 426.99 292.1K
10:50 427.03 427.03 426.80 426.80 1,118.8K
10:51 426.72 426.72 426.65 426.70 195.4K
10:52 426.76 426.91 426.76 426.91 224.5K
10:53 426.95 426.95 426.81 426.83 178.1K
10:54 426.85 426.92 426.85 426.85 126.9K
10:55 426.85 426.87 426.72 426.87 73.1K
10:56 426.86 426.92 426.86 426.88 477.0K
10:57 426.72 426.72 426.66 426.66 314.5K
10:58 426.68 426.68 426.59 426.61 125.8K
10:59 426.57 426.57 426.51 426.55 177.4K
11:00 426.54 426.54 426.34 426.34 65.1K
11:01 426.39 426.39 426.33 426.39 79.7K
11:02 426.45 426.45 426.28 426.29 384.3K
11:03 426.22 426.28 426.22 426.23 101.7K
11:04 426.27 426.37 426.27 426.37 156.2K
11:05 426.28 426.45 426.28 426.45 146.4K
11:06 426.43 426.55 426.43 426.52 123.5K
11:07 426.52 426.62 426.52 426.62 196.1K
11:08 426.63 426.64 426.53 426.53 298.1K
11:09 426.58 426.69 426.58 426.59 220.1K
11:10 426.56 426.63 426.54 426.63 157.5K
11:11 426.68 426.71 426.68 426.70 65.2K
11:12 426.71 426.76 426.69 426.69 88.8K
11:13 426.65 426.71 426.65 426.68 1,638.3K
11:14 426.61 426.71 426.61 426.71 613.1K
11:15 426.66 426.66 426.53 426.53 85.0K
11:16 426.60 426.65 426.60 426.65 68.3K
11:17 426.67 426.67 426.61 426.67 122.4K
11:18 426.58 426.58 426.52 426.57 121.7K
11:19 426.52 426.57 426.39 426.39 146.2K
11:20 426.43 426.43 426.21 426.35 1,697.4K
11:21 426.47 426.61 426.47 426.61 520.4K
11:22 426.62 426.62 426.49 426.49 419.2K
11:23 426.48 426.51 426.46 426.46 137.8K
11:24 426.40 426.53 426.40 426.53 85.4K
11:25 426.50 426.76 426.50 426.76 154.1K
11:26 426.79 426.79 426.67 426.67 705.4K
11:27 426.64 426.70 426.57 426.57 157.0K
11:28 426.60 426.72 426.60 426.72 112.2K
11:29 426.65 426.68 426.65 426.65 78.6K
11:30 426.69 426.73 426.68 426.73 99.5K
11:31 426.61 426.74 426.61 426.69 236.0K
11:32 426.76 426.79 426.76 426.79 1,627.6K
11:33 426.76 426.86 426.72 426.72 161.4K
11:34 426.76 426.86 426.75 426.86 106.4K
11:35 426.85 426.90 426.85 426.89 521.8K
11:36 426.93 426.99 426.93 426.93 635.8K
11:37 426.93 426.99 426.92 426.96 135.9K
11:38 426.97 427.04 426.94 426.94 2,584.9K
11:39 427.00 427.00 426.93 426.98 108.0K
11:40 427.02 427.06 427.00 427.00 671.2K
11:41 427.07 427.09 427.02 427.02 587.7K
11:42 427.05 427.05 426.98 426.98 198.1K
11:43 426.93 426.96 426.93 426.95 86.4K
11:44 426.97 427.01 426.94 427.00 218.6K
11:45 427.07 427.16 427.07 427.15 129.9K
11:46 427.21 427.33 427.21 427.28 232.0K
11:47 427.34 427.51 427.34 427.51 126.0K
11:48 427.44 427.62 427.44 427.62 164.6K
11:49 427.54 427.60 427.43 427.49 221.6K
11:50 427.50 427.51 427.42 427.49 350.3K
11:51 427.46 427.46 427.43 427.43 985.3K
11:52 427.44 427.44 427.28 427.28 292.6K
11:53 427.33 427.39 427.31 427.39 329.9K
11:54 427.43 427.48 427.36 427.36 174.6K
11:55 427.40 427.48 427.40 427.48 229.9K
11:56 427.51 427.58 427.51 427.58 124.1K
11:57 427.54 427.54 427.52 427.53 669.5K
11:58 427.52 427.59 427.51 427.59 105.2K
11:59 427.57 427.59 427.51 427.51 128.1K
12:00 427.56 427.59 427.49 427.59 227.3K
12:01 427.61 427.61 427.57 427.60 92.6K
12:02 427.65 427.66 427.63 427.66 170.5K
12:03 427.64 427.69 427.64 427.69 105.1K
12:04 427.68 427.78 427.68 427.74 241.9K
12:05 427.73 427.81 427.73 427.75 172.7K
12:06 427.62 427.70 427.62 427.68 134.9K
12:07 427.73 427.73 427.60 427.60 357.4K
12:08 427.62 427.67 427.58 427.67 208.8K
12:09 427.66 427.78 427.66 427.78 284.6K
12:10 427.80 427.80 427.72 427.72 324.0K
12:11 427.73 427.75 427.63 427.63 234.6K
12:12 427.65 427.68 427.60 427.60 103.4K
12:13 427.60 427.65 427.60 427.65 133.7K
12:14 427.67 427.69 427.60 427.60 645.3K
12:15 427.61 427.66 427.61 427.66 94.1K
12:16 427.67 427.71 427.66 427.71 198.0K
12:17 427.67 427.73 427.67 427.72 178.7K
12:18 427.75 427.83 427.69 427.83 64.2K
12:19 427.85 427.90 427.85 427.88 138.3K
12:20 427.95 427.97 427.93 427.93 139.8K
12:21 427.93 428.01 427.93 428.01 204.3K
12:22 428.00 428.04 427.94 427.94 276.7K
12:23 427.93 427.95 427.90 427.90 108.2K
12:24 427.89 427.89 427.85 427.89 191.0K
12:25 427.97 427.97 427.93 427.93 166.4K
12:26 427.99 428.08 427.99 428.05 182.9K
12:27 427.90 427.96 427.89 427.96 135.7K
12:28 427.92 427.93 427.89 427.89 76.4K
12:29 427.87 427.94 427.87 427.87 115.3K
12:30 427.86 427.97 427.86 427.97 510.8K
12:31 427.98 428.00 427.93 427.94 90.7K
12:32 427.95 427.95 427.90 427.93 98.1K
12:33 427.95 427.95 427.92 427.94 124.8K
12:34 427.90 427.94 427.84 427.84 176.5K
12:35 427.88 427.90 427.88 427.89 124.6K
12:36 427.91 427.91 427.88 427.89 62.8K
12:37 427.88 427.90 427.87 427.90 152.5K
12:38 427.93 427.93 427.88 427.88 97.7K
12:39 427.90 427.97 427.90 427.92 79.3K
12:40 427.94 427.94 427.86 427.86 73.2K
12:41 427.86 427.87 427.81 427.81 100.6K
12:42 427.85 427.85 427.80 427.83 47.7K
12:43 427.81 427.81 427.70 427.72 153.8K
12:44 427.77 427.77 427.66 427.66 95.6K
12:45 427.66 427.70 427.63 427.64 101.7K
12:46 427.73 427.79 427.73 427.79 292.1K
12:47 427.54 427.54 427.27 427.33 514.5K
12:48 427.31 427.31 427.27 427.31 134.2K
12:49 427.36 427.36 427.34 427.35 172.1K
12:50 427.40 427.45 427.38 427.45 88.4K
12:51 427.44 427.48 427.43 427.48 132.0K
12:52 427.42 427.52 427.42 427.52 148.0K
12:53 427.57 427.71 427.57 427.71 576.8K
12:54 427.68 427.78 427.68 427.78 126.7K
12:55 427.81 427.81 427.67 427.73 745.7K
12:56 427.75 427.75 427.62 427.71 201.2K
12:57 427.69 427.69 427.66 427.66 117.3K
12:58 427.66 427.78 427.65 427.78 118.8K
12:59 427.85 427.86 427.70 427.74 424.7K
13:00 427.72 427.78 427.72 427.75 395.3K
13:01 427.81 427.83 427.80 427.83 291.4K
13:02 427.84 427.93 427.84 427.93 191.6K
13:03 427.99 428.02 427.99 428.02 317.3K
13:04 428.13 428.16 428.06 428.08 312.3K
13:05 428.10 428.25 428.10 428.25 585.5K
13:06 428.24 428.24 428.14 428.15 254.3K
13:07 428.18 428.30 428.18 428.30 106.0K
13:08 428.36 428.41 428.31 428.31 301.6K
13:09 428.28 428.40 428.28 428.37 202.5K
13:10 428.34 428.34 428.32 428.32 232.5K
13:11 428.31 428.31 428.25 428.25 114.5K
13:12 428.27 428.27 428.25 428.27 151.3K
13:13 428.30 428.30 428.02 428.05 358.5K
13:14 428.04 428.12 428.04 428.12 88.3K
13:15 428.04 428.04 427.78 427.78 451.1K
13:16 427.77 427.77 427.72 427.72 181.9K
13:17 427.71 427.73 427.71 427.73 79.4K
13:18 427.73 427.73 427.68 427.72 132.1K
13:19 427.69 427.76 427.69 427.74 896.1K
13:20 427.74 427.74 427.55 427.55 675.5K
13:21 427.60 427.61 427.55 427.55 161.7K
13:22 427.59 427.64 427.58 427.64 179.6K
13:23 427.58 427.67 427.58 427.67 381.2K
13:24 427.67 427.67 427.62 427.62 172.0K
13:25 427.59 427.62 427.59 427.61 158.0K
13:26 427.67 427.67 427.51 427.51 233.8K
13:27 427.43 427.43 427.32 427.32 230.6K
13:28 427.47 427.50 427.33 427.46 220.6K
13:29 427.50 427.50 427.35 427.36 228.6K
13:30 427.38 427.41 427.35 427.41 736.5K
13:31 427.45 427.45 427.16 427.16 96.0K
13:32 427.17 427.27 427.17 427.21 217.5K
13:33 427.28 427.28 427.15 427.15 408.3K
13:34 427.05 427.05 426.98 427.02 217.5K
13:35 427.09 427.20 427.09 427.15 709.4K
13:36 427.07 427.28 427.07 427.28 197.7K
13:37 427.32 427.44 427.32 427.44 830.6K
13:38 427.44 427.53 427.39 427.39 166.8K
13:39 427.40 427.40 427.33 427.38 453.5K
13:40 427.15 427.25 427.15 427.25 3,611.5K
13:41 427.12 427.17 427.12 427.15 471.7K
13:42 427.30 427.42 427.28 427.38 240.8K
13:43 427.30 427.44 427.29 427.44 154.9K
13:44 427.37 427.43 427.37 427.43 121.8K
13:45 427.43 427.47 427.31 427.47 111.1K
13:46 427.39 427.53 427.39 427.47 768.5K
13:47 427.37 427.57 427.37 427.57 379.7K
13:48 427.45 427.70 427.45 427.59 298.3K
13:49 427.68 427.70 427.65 427.70 303.2K
13:50 427.70 427.70 427.45 427.49 245.5K
13:51 427.46 427.53 427.44 427.44 418.7K
13:52 427.48 427.48 427.34 427.34 170.3K
13:53 427.30 427.32 427.29 427.29 153.3K
13:54 427.28 427.33 427.28 427.31 134.2K
13:55 427.33 427.33 427.28 427.28 207.0K
13:56 427.26 427.27 427.18 427.27 136.4K
13:57 427.20 427.35 427.20 427.29 99.1K
13:58 427.30 427.40 427.30 427.40 109.0K
13:59 427.29 427.43 427.29 427.35 226.3K
14:00 427.26 427.40 427.26 427.37 617.2K
14:01 427.33 427.45 427.33 427.45 252.3K
14:02 427.38 427.43 427.38 427.42 113.3K
14:03 427.36 427.46 427.35 427.35 180.2K
14:04 427.37 427.47 427.37 427.41 449.7K
14:05 427.33 427.33 427.24 427.29 171.7K
14:06 427.21 427.21 427.16 427.16 423.7K
14:07 427.11 427.13 427.05 427.05 127.5K
14:08 427.02 427.07 427.01 427.01 195.7K
14:09 426.94 426.94 426.82 426.89 166.0K
14:10 426.93 426.94 426.84 426.84 198.9K
14:11 426.88 426.99 426.88 426.99 483.1K
14:12 427.01 427.06 427.01 427.01 111.9K
14:13 426.89 427.05 426.89 427.00 115.7K
14:14 426.81 426.95 426.81 426.89 789.8K
14:15 426.84 426.89 426.84 426.88 205.0K
14:16 426.80 426.86 426.80 426.84 152.9K
14:17 426.80 426.93 426.80 426.84 169.7K
14:18 426.73 426.77 426.71 426.71 175.4K
14:19 426.65 426.87 426.65 426.76 144.8K
14:20 426.73 426.87 426.73 426.87 199.2K
14:21 426.84 426.95 426.84 426.94 400.5K
14:22 427.01 427.01 426.91 426.93 150.1K
14:23 426.86 426.91 426.84 426.91 162.6K
14:24 426.92 427.09 426.92 427.06 167.4K
14:25 427.00 427.26 427.00 427.06 319.4K
14:26 427.17 427.28 427.17 427.28 140.7K
14:27 427.25 427.26 427.03 427.03 213.9K
14:28 427.10 427.16 427.04 427.16 141.8K
14:29 427.18 427.22 427.11 427.11 243.8K
14:30 427.13 427.20 427.11 427.11 484.8K
14:31 427.22 427.29 427.22 427.25 302.3K
14:32 427.28 427.32 427.27 427.27 251.5K
14:33 427.25 427.37 427.25 427.35 164.0K
14:34 427.23 427.30 427.22 427.23 324.7K
14:35 427.21 427.24 427.15 427.15 178.5K
14:36 427.07 427.34 427.07 427.34 1,383.4K
14:37 427.40 427.44 427.34 427.39 236.2K
14:38 427.52 427.78 427.52 427.72 814.4K
14:39 427.80 427.80 427.72 427.79 416.8K
14:40 427.85 427.85 427.57 427.59 1,041.5K
14:41 427.50 427.54 427.41 427.41 713.0K
14:42 427.40 427.41 427.34 427.41 1,194.8K
14:43 427.36 427.48 427.36 427.42 724.7K
14:44 427.37 427.44 427.37 427.44 711.6K
14:45 427.38 427.52 427.38 427.43 1,168.3K
14:46 427.44 427.51 427.36 427.36 791.6K
14:47 427.35 427.42 427.26 427.42 1,086.8K
14:48 427.30 427.40 427.19 427.40 729.4K
14:49 427.42 427.42 427.35 427.35 1,030.9K
14:50 427.39 427.66 427.39 427.64 1,336.8K
14:51 427.76 427.87 427.76 427.87 1,134.3K
14:52 427.86 427.89 427.70 427.70 1,373.0K
14:53 427.64 427.64 427.48 427.48 1,241.9K
14:54 427.47 427.47 427.41 427.43 986.6K
14:55 427.41 427.55 427.41 427.55 892.4K
14:56 427.58 427.58 427.42 427.42 862.6K
14:57 427.44 427.45 427.43 427.45 1,199.5K
14:58 427.58 427.61 427.50 427.61 1,162.3K
14:59 427.71 427.71 427.27 427.27 80,912.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据