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
08:30 429.63 430.29 429.55 429.55 374.5K
08:31 429.69 430.04 429.69 429.84 46.2K
08:32 429.63 429.63 429.47 429.47 39.8K
08:33 430.22 431.47 430.22 431.47 350.8K
08:34 431.89 431.89 431.64 431.64 123.1K
08:35 431.42 433.41 431.42 432.90 641.7K
08:36 432.47 433.15 432.46 432.69 230.2K
08:37 433.06 433.22 432.73 433.20 308.1K
08:38 432.97 432.97 432.73 432.73 91.6K
08:39 433.72 433.80 433.58 433.80 200.7K
08:40 433.71 433.71 432.89 432.89 62.4K
08:41 432.74 433.58 432.37 433.58 296.0K
08:42 433.86 435.30 433.86 435.30 1,385.4K
08:43 435.13 435.74 435.13 435.43 484.3K
08:44 435.46 435.46 435.05 435.13 315.8K
08:45 435.13 435.30 434.55 435.30 228.3K
08:46 435.03 435.03 433.87 433.87 67.7K
08:47 433.83 433.83 433.27 433.27 173.1K
08:48 433.15 435.05 433.15 435.05 761.5K
08:49 435.01 435.01 433.95 433.95 121.8K
08:50 433.51 434.48 433.27 434.48 282.6K
08:51 433.91 434.85 433.72 434.33 470.9K
08:52 434.94 435.02 434.62 435.02 522.0K
08:53 434.84 434.84 434.26 434.26 149.3K
08:54 433.99 434.09 433.68 434.09 289.7K
08:55 434.01 434.01 433.42 433.42 130.0K
08:56 433.63 433.99 433.24 433.99 278.7K
08:57 434.25 434.25 433.58 433.58 370.7K
08:58 434.27 434.79 434.27 434.61 378.9K
08:59 434.15 434.54 433.91 434.35 583.1K
09:00 433.74 433.74 433.35 433.45 67.0K
09:01 433.32 433.32 433.00 433.00 266.0K
09:02 433.07 433.37 432.78 433.37 365.7K
09:03 433.12 433.50 433.12 433.47 278.6K
09:04 433.33 433.33 433.14 433.14 85.5K
09:05 433.14 433.14 432.92 433.04 315.7K
09:06 432.93 433.06 432.85 433.02 123.9K
09:07 434.07 434.07 433.55 433.55 400.0K
09:08 433.44 433.44 433.35 433.35 112.9K
09:09 433.38 433.38 433.22 433.38 112.4K
09:10 433.45 433.52 433.21 433.21 91.3K
09:11 433.60 433.60 433.26 433.26 201.8K
09:12 433.57 433.90 433.57 433.90 283.8K
09:13 433.85 434.07 433.77 434.07 246.8K
09:14 433.66 433.92 433.66 433.92 148.1K
09:15 433.78 434.20 433.69 434.20 287.1K
09:16 433.90 434.34 433.81 434.34 277.2K
09:17 434.43 434.71 434.43 434.56 781.6K
09:18 434.57 434.57 434.41 434.52 186.4K
09:19 434.37 434.37 433.97 433.97 87.1K
09:20 434.03 434.05 433.86 433.86 73.8K
09:21 433.85 434.89 433.85 434.89 366.3K
09:22 434.94 435.31 434.94 435.05 691.7K
09:23 435.06 435.06 434.60 434.64 103.7K
09:24 435.15 435.51 434.97 435.51 799.0K
09:25 435.50 435.50 435.12 435.12 191.1K
09:26 435.06 435.06 434.88 434.88 137.5K
09:27 434.57 434.57 434.35 434.35 88.9K
09:28 434.32 434.32 434.04 434.04 92.9K
09:29 434.00 434.38 433.86 434.25 154.3K
09:30 434.18 435.31 434.18 435.31 533.1K
09:31 435.17 435.17 434.98 434.99 101.1K
09:32 434.56 434.83 434.51 434.51 977.2K
09:33 434.37 434.38 434.22 434.25 94.4K
09:34 434.13 434.15 434.05 434.05 136.8K
09:35 434.02 434.02 433.67 433.68 239.5K
09:36 433.75 433.75 433.62 433.62 129.0K
09:37 433.60 433.61 433.50 433.50 100.9K
09:38 433.55 433.55 433.42 433.43 76.8K
09:39 433.37 433.37 433.25 433.25 273.4K
09:40 433.43 433.43 433.31 433.38 93.7K
09:41 433.38 433.52 433.38 433.50 291.7K
09:42 433.51 433.51 433.45 433.46 184.4K
09:43 433.43 433.49 433.35 433.35 210.8K
09:44 433.45 433.45 433.35 433.35 138.8K
09:45 433.37 433.37 433.28 433.28 105.6K
09:46 433.33 433.33 433.16 433.16 236.1K
09:47 433.12 433.30 433.12 433.25 211.8K
09:48 433.28 433.28 432.93 432.93 309.8K
09:49 432.89 432.89 432.68 432.68 340.1K
09:50 432.76 432.79 432.75 432.75 160.1K
09:51 432.75 432.77 432.70 432.77 176.9K
09:52 432.68 432.68 432.55 432.57 160.5K
09:53 432.50 432.59 432.50 432.53 851.9K
09:54 432.68 432.72 432.60 432.72 365.9K
09:55 432.71 432.71 432.61 432.66 150.5K
09:56 432.66 432.66 432.61 432.66 169.1K
09:57 432.67 433.04 432.67 432.87 131.9K
09:58 432.90 432.90 432.75 432.76 139.5K
09:59 432.73 432.79 432.73 432.77 105.7K
10:00 432.88 433.17 432.87 433.14 220.0K
10:01 433.23 433.43 433.23 433.38 179.4K
10:02 433.38 433.48 433.38 433.40 184.4K
10:03 433.48 433.56 433.48 433.50 1,685.2K
10:04 433.44 433.47 433.39 433.39 173.6K
10:05 433.39 433.39 433.21 433.21 312.8K
10:06 433.32 433.43 433.32 433.43 152.1K
10:07 433.44 433.44 433.34 433.34 198.9K
10:08 433.35 433.53 433.35 433.49 198.6K
10:09 433.44 433.58 433.44 433.58 131.5K
10:10 433.55 434.32 433.55 434.32 403.1K
10:11 434.38 434.52 434.35 434.52 189.1K
10:12 434.37 434.99 434.37 434.99 342.3K
10:13 435.23 435.32 435.12 435.16 376.3K
10:14 435.04 435.31 435.04 435.31 638.8K
10:15 435.12 435.12 434.38 434.38 279.9K
10:16 434.44 434.88 434.44 434.88 119.7K
10:17 434.57 434.57 434.47 434.52 87.5K
10:18 434.48 434.82 434.48 434.82 206.4K
10:19 434.81 434.81 434.54 434.75 63.4K
10:20 434.52 434.52 434.32 434.32 262.3K
10:21 434.83 435.16 434.83 435.16 253.1K
10:22 435.47 435.47 435.30 435.30 264.3K
10:23 435.24 435.59 435.24 435.45 1,333.5K
10:24 435.62 435.62 435.47 435.60 247.0K
10:25 435.49 435.54 435.45 435.45 148.7K
10:26 435.58 435.58 435.20 435.20 169.7K
10:27 435.19 435.30 435.02 435.02 313.2K
10:28 434.99 435.35 434.95 435.35 131.1K
10:29 435.45 435.54 435.15 435.15 353.2K
10:30 435.13 435.22 435.03 435.22 299.3K
10:31 435.07 435.07 434.85 434.85 191.3K
10:32 434.81 434.85 434.71 434.74 189.0K
10:33 434.57 434.60 434.53 434.53 145.7K
10:34 434.58 434.58 434.36 434.36 207.2K
10:35 434.41 434.46 434.40 434.46 115.2K
10:36 434.34 434.41 434.34 434.37 146.7K
10:37 434.37 434.37 434.28 434.36 296.8K
10:38 434.57 434.57 434.26 434.26 172.8K
10:39 434.25 434.25 433.95 433.95 148.8K
10:40 433.90 434.06 433.90 434.05 153.3K
10:41 434.10 434.10 434.03 434.07 131.5K
10:42 434.10 434.10 433.99 434.02 154.3K
10:43 433.97 433.97 433.85 433.90 240.0K
10:44 433.93 433.94 433.86 433.90 132.7K
10:45 433.81 433.85 433.81 433.85 115.9K
10:46 433.80 433.85 433.80 433.81 110.1K
10:47 433.77 433.77 433.71 433.71 306.3K
10:48 433.62 433.65 433.59 433.59 145.0K
10:49 433.54 433.63 433.51 433.63 76.2K
10:50 433.55 433.63 433.55 433.63 119.3K
10:51 433.72 433.78 433.72 433.74 142.6K
10:52 433.73 433.74 433.68 433.68 133.6K
10:53 433.68 433.68 433.59 433.59 126.3K
10:54 433.59 433.59 433.30 433.30 118.6K
10:55 433.28 433.28 433.22 433.23 105.7K
10:56 433.24 433.24 433.05 433.05 107.8K
10:57 433.08 433.26 433.08 433.26 195.9K
10:58 433.24 433.39 433.24 433.39 199.4K
10:59 433.47 433.52 433.40 433.40 633.9K
11:00 433.33 433.33 433.23 433.24 102.2K
11:01 433.25 433.25 433.16 433.16 122.1K
11:02 433.15 433.15 433.04 433.09 106.2K
11:03 433.14 433.22 433.09 433.17 76.2K
11:04 433.16 433.28 433.16 433.28 161.9K
11:05 433.23 433.26 433.23 433.23 123.9K
11:06 433.27 433.51 433.27 433.44 127.7K
11:07 433.48 433.54 433.47 433.49 251.5K
11:08 433.45 433.49 433.39 433.41 252.2K
11:09 433.38 433.41 433.36 433.41 204.3K
11:10 433.40 433.61 433.40 433.61 229.4K
11:11 433.52 433.62 433.52 433.60 140.9K
11:12 433.62 433.68 433.62 433.65 89.9K
11:13 433.68 433.83 433.66 433.81 338.6K
11:14 433.67 433.78 433.67 433.73 141.3K
11:15 433.69 433.76 433.69 433.73 323.5K
11:16 433.78 433.78 433.67 433.71 127.9K
11:17 433.74 433.76 433.66 433.76 461.4K
11:18 433.78 433.87 433.78 433.87 93.1K
11:19 433.72 433.75 433.72 433.75 263.7K
11:20 433.72 433.77 433.65 433.65 220.3K
11:21 433.64 433.70 433.64 433.67 131.2K
11:22 433.66 433.66 433.47 433.60 214.4K
11:23 433.63 433.63 433.44 433.44 185.3K
11:24 433.66 433.69 433.66 433.69 111.9K
11:25 433.78 433.78 433.76 433.76 209.3K
11:26 433.78 433.78 433.72 433.76 169.2K
11:27 433.93 433.93 433.82 433.83 148.5K
11:28 433.86 433.86 433.63 433.63 130.2K
11:29 433.69 433.70 433.58 433.58 225.8K
11:30 433.61 433.65 433.58 433.65 256.6K
11:31 433.70 433.80 433.63 433.63 108.6K
11:32 434.00 434.00 433.80 433.88 223.5K
11:33 433.87 433.95 433.87 433.91 194.5K
11:34 433.95 433.95 433.87 433.87 120.2K
11:35 433.93 434.05 433.93 434.05 157.1K
11:36 434.05 434.26 434.05 434.24 247.8K
11:37 434.43 434.43 434.28 434.35 265.4K
11:38 434.35 434.35 434.16 434.16 234.2K
11:39 434.23 434.25 434.15 434.22 130.1K
11:40 434.30 434.35 434.22 434.27 156.6K
11:41 434.27 434.44 434.25 434.44 138.4K
11:42 434.50 434.63 434.50 434.61 225.7K
11:43 434.82 434.82 434.53 434.53 266.8K
11:44 434.43 434.47 434.36 434.47 164.1K
11:45 434.42 434.42 434.38 434.38 159.8K
11:46 434.40 434.40 434.25 434.25 351.6K
11:47 434.25 434.25 434.19 434.19 147.5K
11:48 434.13 434.20 434.08 434.08 182.1K
11:49 434.18 434.18 434.08 434.08 90.7K
11:50 434.05 434.17 434.04 434.17 312.3K
11:51 434.13 434.14 434.12 434.12 91.2K
11:52 434.09 434.38 434.09 434.38 112.1K
11:53 434.22 434.56 434.22 434.45 277.0K
11:54 434.42 434.80 434.42 434.58 315.4K
11:55 434.61 434.61 434.41 434.41 195.2K
11:56 434.45 434.45 434.11 434.11 71.7K
11:57 434.14 434.14 434.12 434.12 257.0K
11:58 434.23 434.23 434.11 434.11 182.6K
11:59 434.16 434.23 434.16 434.17 126.5K
12:00 434.21 434.53 434.16 434.53 501.5K
12:01 434.54 434.79 434.54 434.77 158.1K
12:02 434.69 434.69 434.67 434.69 225.1K
12:03 434.69 434.73 434.63 434.63 83.4K
12:04 434.71 434.78 434.71 434.78 184.5K
12:05 435.03 435.12 434.90 435.12 712.6K
12:06 435.30 435.39 435.18 435.18 150.3K
12:07 435.13 435.18 435.13 435.15 184.3K
12:08 435.08 435.11 435.02 435.11 113.3K
12:09 435.18 435.20 435.02 435.02 124.6K
12:10 435.08 435.08 435.01 435.01 99.1K
12:11 434.86 434.86 434.77 434.78 152.7K
12:12 434.81 434.81 434.73 434.73 228.6K
12:13 434.72 434.80 434.72 434.77 205.8K
12:14 434.81 434.85 434.79 434.85 162.4K
12:15 434.89 434.89 434.82 434.84 142.5K
12:16 435.02 435.02 434.80 434.80 188.5K
12:17 434.77 435.06 434.77 434.92 199.3K
12:18 434.92 434.92 434.75 434.75 207.7K
12:19 434.70 434.72 434.64 434.64 189.0K
12:20 434.81 434.81 434.70 434.72 206.0K
12:21 434.76 434.76 434.64 434.66 233.6K
12:22 434.70 434.76 434.70 434.72 118.1K
12:23 434.62 434.72 434.60 434.60 129.9K
12:24 434.62 434.62 434.45 434.45 278.0K
12:25 434.52 434.52 434.39 434.39 160.8K
12:26 434.51 434.51 434.39 434.43 179.2K
12:27 434.52 434.53 434.49 434.53 206.9K
12:28 434.62 434.62 434.45 434.45 96.9K
12:29 434.47 434.47 434.41 434.43 151.7K
12:30 434.41 434.41 434.32 434.38 152.1K
12:31 434.51 434.51 434.36 434.36 171.3K
12:32 434.37 434.40 434.34 434.34 162.1K
12:33 434.37 434.40 434.28 434.36 185.1K
12:34 434.34 434.43 434.34 434.34 173.9K
12:35 434.34 434.41 434.33 434.41 128.3K
12:36 434.31 434.31 434.25 434.26 190.5K
12:37 434.30 434.30 434.26 434.28 144.5K
12:38 434.27 434.29 434.21 434.21 104.6K
12:39 434.19 434.19 434.08 434.12 256.7K
12:40 434.06 434.14 434.06 434.10 135.5K
12:41 434.02 434.04 434.02 434.04 160.0K
12:42 434.08 434.13 434.08 434.12 116.6K
12:43 434.12 434.24 434.12 434.14 134.6K
12:44 434.02 434.05 434.02 434.05 141.2K
12:45 434.04 434.05 434.02 434.03 109.4K
12:46 434.14 434.25 434.14 434.25 175.7K
12:47 434.18 434.18 434.02 434.02 285.3K
12:48 434.13 434.15 434.13 434.15 105.8K
12:49 434.17 434.18 433.93 433.93 254.0K
12:50 434.05 434.05 433.90 433.90 132.1K
12:51 433.93 434.06 433.93 434.02 158.7K
12:52 434.15 434.15 434.05 434.07 169.6K
12:53 434.15 434.21 434.15 434.17 161.6K
12:54 434.06 434.06 434.05 434.06 230.9K
12:55 434.05 434.05 433.98 433.99 119.0K
12:56 433.93 434.05 433.93 434.05 258.0K
12:57 434.07 434.11 434.07 434.09 154.7K
12:58 433.99 434.01 433.97 433.99 276.5K
12:59 433.97 434.00 433.87 433.87 133.0K
13:00 433.90 433.90 433.78 433.78 235.2K
13:01 433.76 433.82 433.72 433.72 115.7K
13:02 433.84 433.91 433.84 433.91 137.9K
13:03 433.89 433.92 433.86 433.92 91.9K
13:04 433.96 433.98 433.91 433.91 205.6K
13:05 433.96 434.20 433.96 434.15 192.6K
13:06 434.08 434.08 434.03 434.06 139.2K
13:07 434.05 434.06 434.03 434.03 167.8K
13:08 434.03 434.03 433.95 433.95 237.1K
13:09 433.97 434.01 433.95 434.01 98.6K
13:10 433.98 434.08 433.98 434.07 196.7K
13:11 434.03 434.09 434.03 434.09 313.6K
13:12 434.00 434.02 433.98 434.02 155.1K
13:13 434.00 434.03 433.96 433.96 199.1K
13:14 434.04 434.13 434.04 434.13 176.8K
13:15 434.09 434.19 434.09 434.14 301.7K
13:16 434.11 434.16 434.05 434.16 199.9K
13:17 434.12 434.27 434.12 434.27 230.0K
13:18 434.29 434.29 434.27 434.27 321.5K
13:19 434.40 434.45 434.40 434.41 223.2K
13:20 434.39 434.39 434.34 434.37 149.5K
13:21 434.37 434.42 434.37 434.42 184.4K
13:22 434.41 434.41 434.33 434.33 128.1K
13:23 434.38 434.41 434.37 434.37 280.3K
13:24 434.39 434.50 434.39 434.50 457.5K
13:25 434.53 434.53 434.43 434.49 310.6K
13:26 434.46 434.53 434.46 434.53 177.6K
13:27 434.58 434.65 434.52 434.65 187.7K
13:28 434.60 434.61 434.44 434.44 154.8K
13:29 434.42 434.46 434.41 434.41 131.7K
13:30 434.35 434.38 434.26 434.26 271.8K
13:31 434.28 434.33 434.28 434.33 366.2K
13:32 434.31 434.36 434.31 434.36 343.3K
13:33 434.36 434.39 434.32 434.32 250.4K
13:34 434.43 434.44 434.42 434.44 151.7K
13:35 434.50 434.57 434.48 434.48 107.0K
13:36 434.51 434.51 434.44 434.44 155.6K
13:37 434.57 434.58 434.56 434.56 157.7K
13:38 434.55 434.57 434.47 434.47 275.6K
13:39 434.50 434.50 434.47 434.47 270.9K
13:40 434.54 434.54 434.48 434.48 194.0K
13:41 434.46 434.55 434.46 434.55 333.4K
13:42 434.53 434.56 434.52 434.56 161.8K
13:43 434.61 434.78 434.61 434.78 663.2K
13:44 434.75 434.83 434.71 434.83 281.3K
13:45 434.79 435.00 434.79 435.00 520.0K
13:46 434.97 435.20 434.97 435.15 290.1K
13:47 435.37 435.40 435.26 435.26 707.7K
13:48 435.26 435.26 435.22 435.22 284.1K
13:49 435.23 435.25 435.09 435.12 270.9K
13:50 435.11 435.46 435.11 435.42 509.2K
13:51 435.42 435.42 435.35 435.35 269.2K
13:52 435.36 435.40 435.36 435.38 241.6K
13:53 435.37 435.37 435.12 435.12 323.4K
13:54 435.15 435.22 435.11 435.12 405.8K
13:55 435.21 435.21 435.10 435.10 283.4K
13:56 435.14 435.22 435.12 435.22 265.0K
13:57 435.08 435.08 434.96 435.03 596.3K
13:58 434.96 434.96 434.80 434.80 316.1K
13:59 434.75 434.75 434.56 434.56 598.1K
14:00 434.38 434.38 434.24 434.24 247.2K
14:01 434.33 434.38 434.32 434.32 360.5K
14:02 434.31 434.56 434.31 434.43 1,604.7K
14:03 434.44 434.44 434.42 434.42 297.6K
14:04 434.39 434.39 434.36 434.36 223.4K
14:05 434.44 434.44 434.43 434.43 426.8K
14:06 434.62 434.62 434.59 434.59 463.8K
14:07 434.57 434.57 434.49 434.49 291.8K
14:08 434.36 434.36 434.23 434.23 382.3K
14:09 434.23 434.30 434.22 434.22 328.7K
14:10 434.24 434.51 434.24 434.46 299.0K
14:11 434.67 434.76 434.60 434.60 636.5K
14:12 434.57 434.60 434.56 434.58 504.9K
14:13 434.56 434.56 434.36 434.36 274.7K
14:14 434.41 434.44 434.38 434.42 1,183.6K
14:15 434.48 434.48 434.43 434.47 287.3K
14:16 434.60 434.60 434.40 434.40 222.8K
14:17 434.43 434.58 434.43 434.57 371.2K
14:18 434.56 434.60 434.56 434.56 345.7K
14:19 434.50 434.52 434.38 434.38 490.5K
14:20 434.38 434.40 434.29 434.29 481.0K
14:21 434.31 434.31 434.29 434.29 797.3K
14:22 434.40 434.40 434.30 434.34 265.7K
14:23 434.34 434.34 434.30 434.31 483.9K
14:24 434.29 434.30 434.10 434.10 426.5K
14:25 434.12 434.55 434.11 434.55 458.3K
14:26 434.41 434.50 434.41 434.44 134.6K
14:27 434.35 434.50 434.35 434.37 390.8K
14:28 434.35 434.40 434.34 434.34 344.3K
14:29 434.38 434.38 434.26 434.27 201.6K
14:30 434.31 434.31 434.16 434.16 358.0K
14:31 434.02 434.22 434.02 434.12 249.7K
14:32 434.11 434.38 434.11 434.30 218.5K
14:33 434.31 434.32 434.27 434.30 315.4K
14:34 434.26 434.37 434.26 434.37 195.5K
14:35 434.37 434.37 434.21 434.28 359.6K
14:36 434.30 434.35 434.23 434.35 270.8K
14:37 434.68 434.93 434.60 434.60 1,484.7K
14:38 434.52 434.73 434.37 434.37 818.3K
14:39 434.12 434.12 432.97 432.97 1,570.8K
14:40 433.37 433.55 433.37 433.55 1,198.8K
14:41 433.57 433.76 433.52 433.52 1,156.6K
14:42 433.11 433.11 432.80 433.04 1,281.6K
14:43 433.00 433.00 431.99 432.18 2,614.9K
14:44 432.22 432.27 432.00 432.27 1,118.5K
14:45 432.22 432.43 432.22 432.43 1,190.2K
14:46 432.74 432.83 432.64 432.75 1,132.4K
14:47 432.69 433.30 432.69 433.30 1,686.0K
14:48 433.12 433.12 432.60 432.68 1,151.3K
14:49 432.60 433.40 432.60 433.40 1,687.4K
14:50 433.02 433.30 433.02 433.24 2,423.2K
14:51 433.22 433.22 433.05 433.09 1,220.1K
14:52 433.43 433.54 433.43 433.54 1,477.3K
14:53 433.42 433.42 433.32 433.37 1,392.1K
14:54 433.46 433.48 433.42 433.47 2,452.2K
14:55 433.37 433.66 433.37 433.66 1,236.7K
14:56 433.64 433.76 433.64 433.71 1,025.3K
14:57 433.68 433.68 433.49 433.49 1,589.0K
14:58 433.42 434.08 433.42 434.08 2,283.2K
14:59 434.29 434.29 433.71 434.07 56,265.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据