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
08:30 428.88 432.88 428.88 432.88 1,695.9K
08:31 433.50 434.22 433.05 434.22 659.6K
08:32 433.94 433.94 432.57 433.72 704.9K
08:33 433.25 434.10 433.25 434.02 131.2K
08:34 433.59 433.75 433.13 433.13 967.8K
08:35 433.03 433.03 432.60 432.67 87.4K
08:36 432.98 433.02 432.66 432.77 393.2K
08:37 432.84 433.28 432.76 433.28 395.0K
08:38 433.16 433.45 433.12 433.12 271.6K
08:39 433.26 433.38 433.09 433.09 283.3K
08:40 432.49 432.49 432.10 432.34 178.3K
08:41 432.37 432.54 432.37 432.54 97.6K
08:42 432.74 432.84 432.49 432.84 81.9K
08:43 433.11 433.11 432.98 433.02 114.7K
08:44 432.87 433.19 432.87 433.19 247.8K
08:45 433.09 433.34 433.09 433.34 96.1K
08:46 433.24 433.36 433.14 433.14 163.0K
08:47 433.42 433.54 433.28 433.54 87.9K
08:48 433.72 433.80 433.68 433.80 256.2K
08:49 433.74 433.74 433.43 433.43 212.8K
08:50 433.32 433.36 433.10 433.10 279.6K
08:51 432.99 432.99 432.80 432.93 215.9K
08:52 432.79 432.79 432.45 432.57 82.5K
08:53 432.75 433.15 432.75 432.92 381.6K
08:54 432.68 432.88 431.67 431.67 294.0K
08:55 432.01 432.01 431.69 431.78 333.1K
08:56 431.71 432.02 431.71 432.02 596.0K
08:57 432.00 432.05 431.25 431.25 302.2K
08:58 431.34 431.63 431.34 431.63 549.6K
08:59 431.84 431.99 431.68 431.86 406.1K
09:00 431.49 431.49 430.56 430.56 741.0K
09:01 430.49 430.62 430.44 430.62 143.5K
09:02 430.62 430.62 430.30 430.42 303.7K
09:03 430.15 430.38 430.15 430.15 226.5K
09:04 430.05 430.06 429.84 430.02 255.5K
09:05 429.94 430.22 429.94 430.08 205.3K
09:06 429.93 429.93 429.62 429.65 270.2K
09:07 429.64 429.64 429.52 429.63 147.7K
09:08 429.65 429.75 429.51 429.75 357.3K
09:09 429.47 429.61 429.37 429.37 430.0K
09:10 429.35 429.55 429.35 429.55 107.0K
09:11 429.49 429.52 429.39 429.39 288.2K
09:12 429.44 429.95 429.44 429.84 190.3K
09:13 429.81 430.10 429.81 430.10 261.5K
09:14 429.97 430.12 429.97 430.04 240.2K
09:15 430.00 430.18 430.00 430.18 37.0K
09:16 430.19 430.34 430.19 430.21 54.9K
09:17 430.30 430.43 430.30 430.43 152.4K
09:18 430.45 430.73 430.45 430.73 62.5K
09:19 430.69 430.85 430.69 430.81 810.9K
09:20 430.68 431.30 430.68 431.30 447.2K
09:21 431.21 431.67 431.20 431.67 53.5K
09:22 431.58 431.58 431.42 431.42 308.6K
09:23 431.50 431.50 431.37 431.41 85.7K
09:24 431.49 431.49 431.27 431.42 737.5K
09:25 431.35 431.86 431.35 431.69 130.5K
09:26 431.68 431.70 431.68 431.68 697.2K
09:27 431.75 431.75 431.60 431.60 516.2K
09:28 431.56 431.58 431.53 431.58 92.1K
09:29 431.62 432.21 431.62 432.21 234.7K
09:30 432.34 432.58 432.34 432.58 820.2K
09:31 432.64 432.64 432.40 432.44 374.3K
09:32 432.50 432.50 432.25 432.26 319.1K
09:33 432.19 432.44 432.19 432.38 153.9K
09:34 432.39 432.46 432.39 432.45 41.3K
09:35 432.37 432.37 432.19 432.19 117.0K
09:36 431.91 432.00 431.78 431.78 239.6K
09:37 431.65 431.80 431.65 431.80 270.6K
09:38 431.74 431.80 431.67 431.67 236.8K
09:39 431.58 431.74 431.55 431.74 78.4K
09:40 431.69 431.69 431.59 431.64 77.8K
09:41 431.67 431.69 431.66 431.68 114.9K
09:42 431.59 431.68 431.59 431.68 181.1K
09:43 431.72 431.75 431.70 431.75 349.7K
09:44 431.64 431.69 431.64 431.67 194.6K
09:45 431.65 431.66 431.60 431.60 270.2K
09:46 431.59 431.64 431.55 431.64 134.0K
09:47 431.65 431.67 431.65 431.67 76.9K
09:48 431.57 431.61 431.49 431.49 47.7K
09:49 431.44 431.44 431.32 431.32 316.2K
09:50 431.25 431.27 431.22 431.22 260.2K
09:51 431.21 431.30 431.21 431.30 72.9K
09:52 431.20 431.26 431.11 431.11 106.3K
09:53 431.31 431.43 431.28 431.43 581.3K
09:54 431.49 431.49 431.29 431.29 278.4K
09:55 431.21 431.21 430.93 430.97 303.6K
09:56 430.92 431.07 430.92 431.00 196.5K
09:57 431.13 431.34 431.13 431.34 304.9K
09:58 431.44 431.52 431.40 431.40 121.8K
09:59 431.40 431.50 431.40 431.50 134.9K
10:00 431.59 431.74 431.52 431.74 123.3K
10:01 431.70 431.70 431.63 431.63 1,157.8K
10:02 431.66 431.86 431.66 431.86 327.8K
10:03 431.81 431.88 431.81 431.88 401.4K
10:04 431.94 431.94 431.86 431.86 293.9K
10:05 431.86 432.01 431.86 431.95 128.2K
10:06 431.99 432.08 431.99 432.03 489.2K
10:07 431.96 431.99 431.85 431.85 226.8K
10:08 431.83 432.06 431.83 432.06 441.8K
10:09 432.08 432.08 431.95 431.95 95.3K
10:10 431.99 432.14 431.99 432.14 414.1K
10:11 432.19 432.19 432.03 432.04 82.0K
10:12 432.03 432.04 431.90 431.90 133.9K
10:13 431.99 431.99 431.91 431.91 119.3K
10:14 432.03 432.05 432.01 432.03 125.1K
10:15 432.01 432.15 432.01 432.15 317.9K
10:16 432.26 432.46 432.26 432.46 203.9K
10:17 432.44 432.75 432.44 432.71 396.7K
10:18 432.76 432.79 432.75 432.78 95.3K
10:19 432.73 432.75 432.70 432.75 119.6K
10:20 432.69 432.87 432.69 432.86 149.5K
10:21 432.84 432.89 432.84 432.88 212.4K
10:22 432.90 432.99 432.90 432.99 222.4K
10:23 433.09 433.15 432.99 432.99 209.1K
10:24 433.08 433.08 432.90 432.90 151.4K
10:25 432.84 432.84 432.82 432.82 186.5K
10:26 432.76 432.89 432.76 432.89 307.5K
10:27 433.06 433.06 432.94 432.97 209.9K
10:28 433.07 433.07 433.05 433.05 332.9K
10:29 433.02 433.05 433.02 433.05 138.3K
10:30 432.97 433.11 432.97 433.11 382.5K
10:31 433.05 433.13 433.05 433.05 170.6K
10:32 433.05 433.05 433.02 433.02 114.8K
10:33 433.18 433.18 433.08 433.15 205.0K
10:34 433.20 433.20 432.97 432.97 192.6K
10:35 432.97 432.97 432.82 432.82 89.4K
10:36 432.77 432.77 432.54 432.54 272.3K
10:37 432.42 432.42 432.25 432.25 321.5K
10:38 432.17 432.28 432.17 432.23 126.8K
10:39 432.25 432.25 432.16 432.20 203.5K
10:40 432.28 432.35 432.28 432.35 308.3K
10:41 432.30 432.30 432.12 432.15 223.1K
10:42 432.06 432.06 431.94 431.94 156.9K
10:43 431.92 431.98 431.92 431.98 134.2K
10:44 432.16 432.17 432.10 432.10 179.7K
10:45 431.98 432.01 431.93 431.93 126.1K
10:46 432.07 432.12 432.04 432.12 252.7K
10:47 432.23 432.43 432.23 432.43 153.9K
10:48 432.30 432.41 432.30 432.38 415.7K
10:49 432.44 432.44 432.16 432.16 305.3K
10:50 432.06 432.32 432.06 432.32 163.3K
10:51 432.34 432.46 432.34 432.46 86.8K
10:52 432.48 432.51 432.48 432.49 211.7K
10:53 432.57 432.75 432.57 432.75 268.6K
10:54 432.72 432.90 432.72 432.90 737.4K
10:55 432.93 432.93 432.73 432.73 102.9K
10:56 432.79 432.96 432.79 432.96 104.7K
10:57 432.87 432.88 432.82 432.88 221.7K
10:58 432.88 432.88 432.38 432.38 291.9K
10:59 432.44 432.64 432.44 432.60 721.7K
11:00 432.75 432.79 432.74 432.78 593.6K
11:01 432.73 433.11 432.73 433.08 840.2K
11:02 433.02 433.02 432.90 432.90 776.9K
11:03 432.98 433.10 432.91 433.10 133.3K
11:04 433.03 433.03 432.97 433.00 286.7K
11:05 433.10 433.22 433.10 433.22 546.0K
11:06 433.36 433.39 433.33 433.39 351.2K
11:07 433.38 433.47 433.37 433.47 155.8K
11:08 433.53 433.58 433.52 433.58 179.2K
11:09 433.68 433.68 433.55 433.55 96.5K
11:10 433.82 433.82 433.55 433.59 154.2K
11:11 433.64 433.74 433.64 433.67 140.2K
11:12 433.66 433.70 433.66 433.68 299.9K
11:13 433.62 433.64 433.51 433.51 207.1K
11:14 433.56 433.56 433.30 433.47 118.1K
11:15 433.42 433.42 433.31 433.31 132.4K
11:16 433.26 433.39 433.26 433.39 437.4K
11:17 433.46 433.46 433.33 433.39 774.5K
11:18 433.52 433.52 433.38 433.43 200.9K
11:19 433.33 433.33 433.10 433.10 794.0K
11:20 433.06 433.18 433.06 433.18 507.3K
11:21 433.12 433.12 432.87 433.04 607.4K
11:22 433.15 433.15 433.03 433.03 7,340.1K
11:23 433.20 433.23 433.10 433.23 236.9K
11:24 433.13 433.23 433.13 433.23 235.9K
11:25 433.21 433.27 433.13 433.13 351.1K
11:26 433.26 433.27 433.20 433.20 146.0K
11:27 433.15 433.18 433.09 433.18 82.6K
11:28 433.22 433.22 433.14 433.14 1,520.9K
11:29 433.15 433.24 433.15 433.24 430.8K
11:30 433.31 433.42 433.26 433.42 279.7K
11:31 433.51 433.71 433.49 433.49 405.5K
11:32 433.50 433.50 433.40 433.48 104.5K
11:33 433.56 433.56 433.48 433.50 395.8K
11:34 433.58 433.68 433.58 433.65 231.7K
11:35 433.67 433.88 433.67 433.88 288.4K
11:36 433.86 433.88 433.86 433.88 276.9K
11:37 433.84 433.93 433.83 433.83 275.7K
11:38 433.82 433.86 433.82 433.86 226.8K
11:39 433.89 434.05 433.86 434.05 149.2K
11:40 434.03 434.17 434.03 434.17 157.0K
11:41 434.18 434.23 434.16 434.23 155.8K
11:42 434.31 434.31 434.24 434.24 209.2K
11:43 434.26 434.26 434.20 434.26 89.5K
11:44 434.28 434.28 434.21 434.24 197.2K
11:45 434.22 434.22 434.15 434.15 182.6K
11:46 434.19 434.32 434.19 434.23 151.8K
11:47 434.29 434.29 433.99 434.06 258.2K
11:48 434.03 434.11 434.03 434.11 733.2K
11:49 434.09 434.34 434.09 434.34 220.2K
11:50 434.40 434.68 434.40 434.68 255.1K
11:51 434.66 434.66 434.49 434.52 301.8K
11:52 434.41 434.41 434.20 434.20 333.0K
11:53 434.07 434.07 433.89 433.89 310.3K
11:54 433.68 433.76 433.68 433.70 616.1K
11:55 433.68 433.84 433.68 433.77 478.9K
11:56 433.79 433.79 433.58 433.58 266.5K
11:57 433.65 433.85 433.65 433.85 133.6K
11:58 433.87 434.03 433.87 434.03 470.6K
11:59 433.96 433.96 433.87 433.87 503.1K
12:00 433.91 433.98 433.91 433.93 316.1K
12:01 434.00 434.24 434.00 434.24 424.0K
12:02 434.21 434.48 434.21 434.48 271.9K
12:03 434.48 434.52 434.29 434.52 607.2K
12:04 434.49 434.53 434.40 434.40 289.6K
12:05 434.47 434.47 434.42 434.42 515.3K
12:06 434.46 434.46 434.31 434.31 235.7K
12:07 434.27 434.35 434.27 434.35 131.0K
12:08 434.27 434.29 434.19 434.19 220.7K
12:09 434.29 434.29 434.16 434.17 211.1K
12:10 434.29 434.34 434.22 434.22 311.9K
12:11 434.27 434.47 434.27 434.47 266.2K
12:12 434.52 434.52 434.37 434.37 226.7K
12:13 434.37 434.39 434.30 434.30 182.9K
12:14 434.34 434.37 434.26 434.26 924.3K
12:15 434.43 434.43 434.23 434.23 165.6K
12:16 434.40 434.56 434.40 434.47 356.8K
12:17 434.47 434.77 434.47 434.77 356.7K
12:18 435.06 435.28 435.01 435.28 498.0K
12:19 435.34 435.34 435.26 435.30 603.1K
12:20 435.33 435.46 435.33 435.46 1,202.0K
12:21 435.37 435.44 435.30 435.30 241.8K
12:22 435.25 435.33 435.25 435.29 327.2K
12:23 435.35 435.37 435.29 435.30 210.1K
12:24 435.32 435.32 435.13 435.13 285.8K
12:25 435.08 435.14 435.08 435.14 140.2K
12:26 435.05 435.09 435.02 435.02 408.5K
12:27 435.08 435.11 435.02 435.11 183.0K
12:28 435.09 435.09 434.93 434.97 265.7K
12:29 434.96 434.99 434.95 434.95 227.5K
12:30 434.96 435.05 434.96 435.05 190.9K
12:31 435.10 435.16 435.07 435.07 142.0K
12:32 435.09 435.13 435.09 435.10 266.0K
12:33 435.09 435.09 435.01 435.05 187.2K
12:34 434.98 435.26 434.98 435.25 302.7K
12:35 435.26 435.45 435.26 435.45 151.7K
12:36 435.35 435.49 435.35 435.46 312.0K
12:37 435.37 435.49 435.37 435.49 238.6K
12:38 435.60 435.75 435.60 435.75 163.4K
12:39 435.82 435.82 435.74 435.74 216.2K
12:40 435.65 435.65 435.50 435.50 250.0K
12:41 435.53 435.53 435.48 435.48 236.3K
12:42 435.46 435.46 435.37 435.38 243.3K
12:43 435.31 435.36 435.30 435.30 277.2K
12:44 435.40 435.40 435.28 435.32 171.3K
12:45 435.21 435.37 435.21 435.31 231.2K
12:46 435.36 435.38 435.23 435.23 239.4K
12:47 435.20 435.20 435.06 435.06 190.9K
12:48 435.06 435.06 434.98 434.98 194.7K
12:49 434.96 434.96 434.81 434.81 273.9K
12:50 434.80 434.80 434.71 434.77 245.3K
12:51 434.75 434.75 434.70 434.70 163.9K
12:52 434.67 434.67 434.59 434.59 201.9K
12:53 434.63 434.75 434.63 434.75 261.4K
12:54 434.77 434.87 434.77 434.86 152.6K
12:55 434.85 434.91 434.82 434.82 326.1K
12:56 434.91 435.17 434.90 435.17 393.9K
12:57 435.09 435.18 435.09 435.09 315.6K
12:58 435.12 435.31 435.12 435.31 143.6K
12:59 435.31 435.39 435.30 435.39 243.1K
13:00 435.33 435.36 435.33 435.36 181.0K
13:01 435.47 435.56 435.39 435.56 161.3K
13:02 435.51 435.51 435.46 435.49 159.8K
13:03 435.43 435.43 435.24 435.24 247.2K
13:04 435.33 435.39 435.32 435.38 366.4K
13:05 435.31 435.42 435.31 435.42 140.2K
13:06 435.50 435.62 435.50 435.51 548.9K
13:07 435.48 435.48 435.29 435.36 1,034.9K
13:08 435.36 435.36 435.18 435.34 386.9K
13:09 435.31 435.31 435.23 435.23 475.2K
13:10 435.23 435.23 435.15 435.21 266.2K
13:11 435.29 435.43 435.29 435.40 162.2K
13:12 435.34 435.34 435.20 435.20 247.5K
13:13 435.27 435.30 435.26 435.30 181.4K
13:14 435.33 435.33 435.19 435.19 207.4K
13:15 435.18 435.24 435.16 435.24 479.6K
13:16 435.38 435.45 435.38 435.42 203.0K
13:17 435.45 435.51 435.45 435.50 129.7K
13:18 435.60 435.66 435.60 435.66 150.7K
13:19 435.72 435.78 435.72 435.77 351.8K
13:20 435.72 435.78 435.71 435.73 135.1K
13:21 435.69 435.74 435.66 435.71 144.4K
13:22 435.79 435.89 435.74 435.78 147.2K
13:23 435.73 435.80 435.73 435.80 176.6K
13:24 435.71 435.86 435.63 435.63 328.8K
13:25 435.65 435.68 435.58 435.68 498.2K
13:26 435.71 435.71 435.63 435.65 225.3K
13:27 435.65 435.81 435.65 435.68 222.1K
13:28 435.66 435.76 435.64 435.64 369.0K
13:29 435.67 435.73 435.67 435.73 161.5K
13:30 435.72 435.82 435.70 435.73 359.2K
13:31 435.69 435.80 435.69 435.72 311.0K
13:32 435.72 435.72 435.59 435.61 790.7K
13:33 435.58 435.58 435.49 435.54 183.5K
13:34 435.57 435.93 435.51 435.90 274.8K
13:35 435.85 435.92 435.79 435.87 226.1K
13:36 436.00 436.00 435.81 435.81 547.2K
13:37 435.63 435.73 435.61 435.61 307.2K
13:38 435.63 435.70 435.63 435.67 244.0K
13:39 435.65 435.77 435.65 435.65 313.2K
13:40 435.79 435.86 435.70 435.86 364.4K
13:41 435.83 435.83 435.75 435.75 114.3K
13:42 435.78 435.78 435.71 435.71 707.8K
13:43 435.67 435.69 435.61 435.61 199.8K
13:44 435.50 435.50 435.41 435.43 161.8K
13:45 435.39 435.53 435.39 435.53 397.7K
13:46 435.51 435.76 435.51 435.76 269.6K
13:47 435.84 435.84 435.77 435.81 763.2K
13:48 435.70 435.83 435.70 435.77 235.2K
13:49 435.74 435.76 435.68 435.74 224.8K
13:50 435.73 435.79 435.67 435.67 191.0K
13:51 435.68 435.77 435.64 435.77 270.9K
13:52 435.72 435.81 435.72 435.79 160.8K
13:53 435.81 435.85 435.81 435.85 173.4K
13:54 435.83 435.90 435.79 435.90 318.4K
13:55 435.79 435.89 435.79 435.89 244.2K
13:56 436.07 436.08 436.04 436.08 278.9K
13:57 436.10 436.10 435.71 435.71 362.2K
13:58 435.75 435.75 435.61 435.61 384.3K
13:59 435.58 435.70 435.57 435.57 463.1K
14:00 435.59 435.59 435.43 435.58 304.0K
14:01 435.48 435.48 435.19 435.19 477.2K
14:02 435.27 435.32 435.12 435.32 363.0K
14:03 435.27 435.50 435.23 435.23 580.3K
14:04 435.27 435.45 435.26 435.45 385.2K
14:05 435.47 435.47 435.29 435.39 276.6K
14:06 435.26 435.34 435.19 435.19 530.6K
14:07 435.20 435.20 434.93 434.93 552.1K
14:08 435.11 435.21 435.05 435.21 662.3K
14:09 435.18 435.18 435.07 435.18 951.9K
14:10 435.19 435.49 435.19 435.49 261.6K
14:11 435.50 435.50 435.39 435.39 363.0K
14:12 435.50 435.79 435.50 435.79 384.8K
14:13 435.91 436.00 435.91 435.94 256.8K
14:14 435.84 435.84 435.67 435.73 685.1K
14:15 435.66 435.66 435.47 435.47 350.5K
14:16 435.47 435.47 435.40 435.40 347.5K
14:17 435.43 435.46 435.40 435.40 175.3K
14:18 435.46 435.52 435.45 435.52 222.7K
14:19 435.47 435.47 435.30 435.30 306.3K
14:20 435.18 435.25 435.11 435.25 263.8K
14:21 435.25 435.28 435.22 435.28 555.1K
14:22 435.34 435.56 435.34 435.56 367.5K
14:23 435.62 435.83 435.58 435.83 354.2K
14:24 435.85 436.04 435.85 436.02 229.5K
14:25 436.15 436.51 436.15 436.51 373.2K
14:26 436.44 436.61 436.42 436.42 731.7K
14:27 436.46 436.46 436.15 436.15 361.9K
14:28 436.06 436.08 436.02 436.08 477.9K
14:29 436.05 436.09 435.99 436.03 330.8K
14:30 436.13 436.21 436.13 436.21 230.1K
14:31 436.23 436.46 436.23 436.46 399.1K
14:32 436.55 436.67 436.55 436.62 448.3K
14:33 436.74 436.80 436.67 436.73 668.1K
14:34 436.66 436.66 436.54 436.60 501.2K
14:35 436.73 436.73 436.69 436.73 1,797.1K
14:36 436.69 436.81 436.66 436.81 762.6K
14:37 436.85 437.20 436.85 437.20 690.3K
14:38 437.27 437.27 437.05 437.18 825.7K
14:39 437.21 437.21 436.99 437.07 752.7K
14:40 437.12 437.12 436.99 437.05 1,281.9K
14:41 437.03 437.03 436.89 436.89 1,768.6K
14:42 437.02 437.09 436.91 436.91 1,489.1K
14:43 437.11 437.11 437.02 437.07 1,854.5K
14:44 437.18 437.26 437.18 437.26 1,239.0K
14:45 437.28 437.51 437.28 437.51 2,343.1K
14:46 437.47 437.56 437.47 437.53 1,894.0K
14:47 437.40 437.48 437.40 437.48 1,541.1K
14:48 437.45 437.54 437.43 437.54 1,580.4K
14:49 437.49 437.64 437.46 437.64 1,533.8K
14:50 437.71 437.80 437.71 437.75 3,618.6K
14:51 437.79 437.84 437.75 437.75 4,425.1K
14:52 437.77 437.84 437.77 437.81 4,137.6K
14:53 437.82 437.84 437.78 437.78 2,222.3K
14:54 437.86 437.86 437.75 437.78 2,872.1K
14:55 437.81 437.87 437.74 437.74 2,926.9K
14:56 437.81 438.02 437.81 438.02 4,323.5K
14:57 438.10 438.20 438.10 438.19 3,421.1K
14:58 438.27 438.32 438.19 438.19 3,180.1K
14:59 438.16 438.47 438.16 438.47 96,349.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据