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
08:30 448.81 450.16 448.81 450.16 274.6K
08:31 449.99 450.03 449.51 449.69 93.7K
08:32 449.27 449.59 449.27 449.37 89.6K
08:33 449.38 449.38 449.27 449.34 199.1K
08:34 449.26 449.33 449.23 449.23 120.5K
08:35 449.24 449.24 448.99 449.11 155.0K
08:36 449.24 449.30 449.24 449.27 33.5K
08:37 449.40 449.46 449.24 449.45 93.1K
08:38 449.26 449.32 449.26 449.32 145.1K
08:39 449.10 449.12 449.05 449.12 318.3K
08:40 449.12 449.30 449.12 449.30 112.1K
08:41 449.17 449.17 448.96 448.98 52.6K
08:42 449.04 449.32 449.04 449.32 184.1K
08:43 449.46 449.57 449.46 449.57 151.3K
08:44 449.66 449.72 449.63 449.71 94.8K
08:45 449.64 449.70 449.50 449.56 196.4K
08:46 449.71 449.75 449.71 449.73 204.1K
08:47 449.75 449.84 449.75 449.84 166.4K
08:48 449.73 449.77 449.60 449.60 96.8K
08:49 449.49 449.65 449.49 449.53 132.0K
08:50 449.55 449.65 449.55 449.57 101.9K
08:51 449.50 449.50 449.35 449.35 204.8K
08:52 449.35 449.35 449.03 449.03 85.2K
08:53 449.12 449.12 448.80 448.80 638.2K
08:54 448.80 448.93 448.69 448.69 167.6K
08:55 448.55 448.55 448.39 448.39 175.4K
08:56 448.33 448.33 448.11 448.24 167.3K
08:57 448.40 448.55 448.06 448.06 353.7K
08:58 447.92 448.16 447.92 448.10 115.4K
08:59 448.60 448.65 448.25 448.25 179.1K
09:00 448.30 448.37 448.18 448.37 145.2K
09:01 448.48 448.49 448.42 448.49 61.9K
09:02 448.47 448.47 448.29 448.41 275.2K
09:03 448.52 448.63 448.52 448.62 162.1K
09:04 448.64 448.64 448.34 448.34 204.0K
09:05 448.48 448.48 448.27 448.27 152.1K
09:06 448.32 448.43 448.29 448.29 58.8K
09:07 448.18 448.18 447.89 447.91 113.2K
09:08 447.80 447.80 447.51 447.59 153.6K
09:09 447.60 448.04 447.60 448.04 113.5K
09:10 448.16 448.33 448.13 448.33 929.9K
09:11 448.44 448.44 448.36 448.36 215.3K
09:12 448.22 448.26 448.10 448.26 145.5K
09:13 448.08 448.29 448.08 448.19 3,819.2K
09:14 448.09 448.10 447.98 447.98 856.8K
09:15 448.00 448.36 448.00 448.36 78.0K
09:16 448.39 448.51 448.39 448.39 214.4K
09:17 448.46 448.62 448.46 448.62 172.5K
09:18 448.83 448.94 448.73 448.85 345.9K
09:19 448.77 449.06 448.75 449.06 161.6K
09:20 449.10 449.13 448.94 449.05 89.4K
09:21 449.06 449.22 449.06 449.22 524.7K
09:22 449.16 449.34 449.16 449.16 419.9K
09:23 449.36 449.58 449.36 449.58 714.9K
09:24 449.49 449.56 449.42 449.56 143.9K
09:25 449.55 449.55 449.23 449.34 305.5K
09:26 449.46 449.46 449.18 449.18 608.4K
09:27 449.27 449.32 449.14 449.14 118.0K
09:28 449.26 449.26 449.07 449.12 122.5K
09:29 449.13 449.39 449.13 449.22 147.4K
09:30 449.14 449.27 449.12 449.21 143.1K
09:31 449.10 449.15 449.00 449.02 1,367.9K
09:32 448.87 449.11 448.87 449.09 241.9K
09:33 449.02 449.24 449.02 449.14 531.7K
09:34 449.20 449.20 448.92 448.92 93.5K
09:35 449.15 449.18 449.05 449.18 172.1K
09:36 449.21 449.21 449.13 449.21 126.5K
09:37 449.12 449.21 449.11 449.13 88.1K
09:38 449.09 449.57 449.09 449.52 253.8K
09:39 449.71 450.01 449.56 450.01 269.4K
09:40 449.99 449.99 449.85 449.87 326.3K
09:41 449.84 449.92 449.84 449.89 112.0K
09:42 449.78 449.92 449.78 449.82 127.0K
09:43 450.08 450.08 449.97 450.01 160.8K
09:44 449.90 449.90 449.79 449.81 182.4K
09:45 449.76 450.53 449.76 450.52 339.8K
09:46 450.57 450.59 450.42 450.42 70.9K
09:47 450.27 450.34 450.25 450.34 267.8K
09:48 450.28 450.35 450.25 450.29 191.3K
09:49 450.16 450.72 450.16 450.72 429.0K
09:50 450.87 450.87 450.69 450.69 77.4K
09:51 450.57 450.61 450.56 450.56 141.8K
09:52 450.65 450.70 450.63 450.66 110.1K
09:53 450.52 450.52 450.20 450.20 107.8K
09:54 450.12 450.26 450.12 450.17 102.6K
09:55 450.14 450.65 450.14 450.63 223.1K
09:56 450.58 450.74 450.52 450.52 118.6K
09:57 450.47 450.58 450.30 450.58 70.4K
09:58 450.54 450.55 450.37 450.37 711.2K
09:59 450.37 450.62 450.36 450.62 253.3K
10:00 450.51 450.61 450.48 450.61 87.4K
10:01 450.56 450.68 450.48 450.56 94.8K
10:02 450.53 450.55 450.52 450.55 294.4K
10:03 450.48 450.48 450.36 450.36 522.2K
10:04 450.36 450.36 450.18 450.29 77.0K
10:05 450.27 450.27 450.19 450.19 298.8K
10:06 450.15 450.15 449.90 449.90 704.9K
10:07 449.78 449.92 449.65 449.92 503.6K
10:08 449.92 449.92 449.72 449.72 167.9K
10:09 449.63 449.63 449.43 449.43 448.8K
10:10 449.42 449.42 449.37 449.39 231.2K
10:11 449.67 449.68 449.65 449.67 362.1K
10:12 449.68 449.68 449.52 449.59 357.5K
10:13 449.78 449.78 449.58 449.58 219.6K
10:14 449.63 449.64 449.60 449.61 108.9K
10:15 449.74 449.74 449.61 449.61 380.0K
10:16 449.60 449.60 449.39 449.39 348.4K
10:17 449.37 449.37 449.23 449.23 804.0K
10:18 449.35 449.50 449.26 449.50 376.9K
10:19 449.64 449.66 449.64 449.66 138.8K
10:20 449.73 449.75 449.73 449.75 183.5K
10:21 449.76 449.76 449.63 449.63 2,612.9K
10:22 449.64 449.84 449.64 449.70 291.6K
10:23 449.70 449.70 449.58 449.58 452.3K
10:24 449.80 449.85 449.77 449.85 666.4K
10:25 450.02 450.24 449.86 450.04 257.1K
10:26 449.98 450.18 449.98 450.18 203.0K
10:27 450.30 450.59 450.30 450.59 324.0K
10:28 450.52 450.58 450.37 450.37 177.8K
10:29 450.40 450.40 450.19 450.19 111.1K
10:30 450.09 450.09 449.86 449.86 332.3K
10:31 449.76 449.97 449.75 449.95 123.6K
10:32 450.03 450.03 449.88 450.03 125.7K
10:33 450.02 450.19 450.02 450.19 1,747.7K
10:34 450.38 450.59 450.33 450.59 206.3K
10:35 450.57 450.63 450.53 450.55 241.1K
10:36 450.40 450.44 450.40 450.44 288.8K
10:37 450.48 450.48 450.28 450.28 280.9K
10:38 450.26 450.26 450.04 450.04 444.2K
10:39 450.00 450.00 449.93 449.97 495.3K
10:40 449.95 450.15 449.95 450.15 218.9K
10:41 449.96 450.20 449.96 450.19 225.6K
10:42 450.12 450.13 450.08 450.13 229.6K
10:43 450.20 450.31 450.07 450.12 84.5K
10:44 450.14 450.23 450.11 450.14 302.4K
10:45 450.14 450.26 450.14 450.23 132.4K
10:46 450.22 450.34 450.22 450.31 763.3K
10:47 450.29 450.31 450.29 450.31 942.8K
10:48 450.26 450.26 450.13 450.15 115.2K
10:49 450.08 450.15 450.08 450.15 246.4K
10:50 450.05 450.24 450.05 450.22 325.9K
10:51 450.15 450.28 450.15 450.25 94.7K
10:52 450.46 450.74 450.46 450.74 229.3K
10:53 450.66 450.98 450.66 450.98 381.9K
10:54 451.10 451.38 451.10 451.38 525.5K
10:55 451.15 451.33 451.15 451.33 231.3K
10:56 451.32 451.32 451.25 451.25 100.5K
10:57 451.31 451.34 451.27 451.27 99.7K
10:58 451.18 451.18 450.96 451.02 219.0K
10:59 450.99 451.04 450.99 450.99 134.0K
11:00 450.97 450.97 450.82 450.82 174.5K
11:01 450.76 450.85 450.68 450.85 451.2K
11:02 450.77 451.03 450.77 451.03 156.3K
11:03 451.04 451.05 451.00 451.00 347.6K
11:04 451.13 451.28 451.11 451.28 1,260.6K
11:05 451.26 451.66 451.26 451.66 4,457.6K
11:06 451.42 451.54 451.40 451.49 188.7K
11:07 451.47 451.49 451.45 451.49 120.2K
11:08 451.65 451.65 451.50 451.57 598.0K
11:09 451.58 451.58 451.50 451.58 193.4K
11:10 451.55 451.55 451.45 451.47 379.9K
11:11 451.44 451.51 451.44 451.51 136.4K
11:12 451.45 451.45 451.37 451.42 159.9K
11:13 451.46 451.47 451.40 451.40 172.4K
11:14 451.28 451.35 451.22 451.28 357.9K
11:15 451.22 451.46 451.22 451.46 127.2K
11:16 451.30 451.44 451.30 451.44 122.6K
11:17 451.41 451.50 451.41 451.48 113.1K
11:18 451.44 451.51 451.44 451.51 193.7K
11:19 451.53 451.78 451.50 451.78 345.3K
11:20 451.88 452.01 451.80 452.01 212.8K
11:21 451.98 451.99 451.92 451.97 314.8K
11:22 451.88 452.04 451.88 452.04 191.7K
11:23 452.02 452.02 451.92 451.92 116.0K
11:24 451.96 452.02 451.96 452.01 299.5K
11:25 451.99 452.00 451.94 451.94 173.4K
11:26 451.92 451.92 451.82 451.88 151.0K
11:27 451.94 451.94 451.84 451.84 157.3K
11:28 451.91 451.97 451.91 451.91 290.6K
11:29 451.81 451.81 451.72 451.76 123.2K
11:30 451.70 451.74 451.70 451.70 585.7K
11:31 451.69 451.82 451.69 451.82 377.0K
11:32 451.82 451.82 451.63 451.63 277.0K
11:33 451.62 451.62 451.55 451.57 239.3K
11:34 451.55 451.63 451.49 451.54 157.0K
11:35 451.43 451.49 451.39 451.41 549.5K
11:36 451.39 451.43 451.33 451.36 300.9K
11:37 451.33 451.41 451.33 451.35 127.1K
11:38 451.34 451.34 451.29 451.29 187.4K
11:39 451.37 451.39 451.37 451.39 206.6K
11:40 451.35 451.45 451.35 451.45 380.3K
11:41 451.40 451.40 451.31 451.31 192.6K
11:42 451.28 451.28 451.19 451.19 86.2K
11:43 451.13 451.17 451.13 451.17 214.5K
11:44 451.19 451.50 451.19 451.50 346.3K
11:45 451.52 451.65 451.52 451.63 87.5K
11:46 451.60 451.64 451.58 451.58 63.9K
11:47 451.50 451.63 451.50 451.60 95.6K
11:48 451.61 451.67 451.61 451.67 70.6K
11:49 451.60 451.60 451.49 451.53 75.4K
11:50 451.45 451.45 451.35 451.35 108.8K
11:51 451.30 451.30 451.18 451.20 351.0K
11:52 451.17 451.17 451.01 451.01 110.3K
11:53 451.10 451.10 450.97 450.97 100.7K
11:54 450.82 450.84 450.76 450.77 198.9K
11:55 450.84 450.84 450.78 450.78 106.8K
11:56 450.79 450.80 450.75 450.75 532.2K
11:57 450.65 450.69 450.65 450.69 161.0K
11:58 450.63 450.63 450.59 450.59 125.7K
11:59 450.58 450.71 450.58 450.71 116.5K
12:00 450.65 450.65 450.56 450.63 384.0K
12:01 450.62 450.63 450.56 450.56 184.8K
12:02 450.52 450.52 450.40 450.45 348.7K
12:03 450.44 450.46 450.40 450.46 191.1K
12:04 450.48 450.65 450.48 450.51 169.8K
12:05 450.54 450.69 450.54 450.68 244.8K
12:06 450.65 450.71 450.65 450.68 1,160.3K
12:07 450.55 450.57 450.48 450.55 276.2K
12:08 450.55 450.67 450.55 450.67 157.8K
12:09 450.65 450.67 450.63 450.67 222.7K
12:10 450.64 450.76 450.63 450.75 288.4K
12:11 450.83 450.83 450.78 450.78 556.5K
12:12 450.77 450.99 450.77 450.99 218.4K
12:13 450.92 450.95 450.87 450.91 167.1K
12:14 450.98 451.07 450.98 451.06 396.2K
12:15 451.17 451.17 451.04 451.04 159.8K
12:16 450.99 451.11 450.99 451.04 378.4K
12:17 450.95 451.03 450.95 451.00 152.9K
12:18 450.99 450.99 450.90 450.90 256.8K
12:19 450.94 450.94 450.80 450.80 1,420.9K
12:20 450.76 450.78 450.69 450.78 153.2K
12:21 450.70 450.74 450.70 450.74 460.3K
12:22 450.77 450.78 450.69 450.69 687.2K
12:23 450.74 450.80 450.73 450.75 252.5K
12:24 450.80 450.84 450.80 450.84 108.2K
12:25 450.70 450.70 450.62 450.62 124.3K
12:26 450.63 450.63 450.52 450.52 201.1K
12:27 450.56 450.69 450.55 450.69 256.0K
12:28 450.63 450.73 450.63 450.70 292.8K
12:29 450.77 450.80 450.77 450.80 203.0K
12:30 450.82 450.94 450.82 450.94 208.4K
12:31 450.96 451.01 450.95 450.95 428.7K
12:32 450.94 450.94 450.86 450.86 819.9K
12:33 450.85 450.85 450.80 450.81 156.6K
12:34 450.85 450.95 450.83 450.83 295.4K
12:35 450.83 450.86 450.77 450.77 135.9K
12:36 450.82 450.82 450.63 450.63 166.3K
12:37 450.64 450.70 450.64 450.64 187.5K
12:38 450.65 450.81 450.65 450.81 132.8K
12:39 450.85 450.85 450.73 450.73 424.9K
12:40 450.72 450.77 450.68 450.77 161.4K
12:41 450.81 450.81 450.76 450.76 160.3K
12:42 450.81 450.85 450.81 450.81 228.0K
12:43 450.82 450.86 450.75 450.86 181.1K
12:44 450.84 450.84 450.81 450.81 387.0K
12:45 450.77 450.80 450.77 450.79 209.2K
12:46 450.82 450.82 450.78 450.78 124.0K
12:47 450.73 450.85 450.73 450.85 935.5K
12:48 450.86 450.88 450.85 450.85 212.8K
12:49 450.86 450.86 450.50 450.59 679.5K
12:50 450.67 450.67 450.42 450.42 206.9K
12:51 450.43 450.46 450.33 450.33 350.9K
12:52 450.37 450.43 450.37 450.42 117.1K
12:53 450.44 450.46 450.36 450.36 459.9K
12:54 450.47 450.47 450.05 450.05 195.8K
12:55 450.02 450.02 449.58 449.58 325.3K
12:56 449.66 449.75 449.66 449.69 388.2K
12:57 449.78 449.78 449.73 449.76 211.3K
12:58 449.72 449.84 449.68 449.84 106.6K
12:59 449.75 449.84 449.75 449.84 195.6K
13:00 449.83 450.07 449.83 450.04 147.7K
13:01 450.07 450.14 450.02 450.09 210.7K
13:02 450.10 450.10 450.02 450.02 158.8K
13:03 450.08 450.11 450.02 450.11 297.1K
13:04 450.08 450.08 450.03 450.07 278.9K
13:05 450.06 450.10 450.06 450.06 163.3K
13:06 450.08 450.16 450.07 450.16 852.3K
13:07 450.21 450.27 450.21 450.27 178.1K
13:08 450.22 450.35 450.22 450.35 169.4K
13:09 450.34 450.35 450.27 450.31 524.9K
13:10 450.32 450.46 450.27 450.46 357.2K
13:11 450.46 450.47 450.33 450.34 505.4K
13:12 450.35 450.52 450.35 450.52 145.0K
13:13 450.48 450.48 450.29 450.30 308.6K
13:14 450.34 450.35 450.29 450.35 122.7K
13:15 450.38 450.46 450.38 450.46 204.5K
13:16 450.46 450.52 450.46 450.52 223.3K
13:17 450.64 450.73 450.62 450.73 376.7K
13:18 450.80 450.84 450.74 450.84 123.8K
13:19 450.88 450.94 450.87 450.88 179.4K
13:20 450.85 450.90 450.79 450.79 225.0K
13:21 450.87 450.87 450.80 450.84 194.4K
13:22 450.85 450.87 450.74 450.74 210.7K
13:23 450.73 450.75 450.57 450.57 160.5K
13:24 450.62 450.64 450.58 450.58 143.3K
13:25 450.63 450.65 450.43 450.43 454.3K
13:26 450.50 450.52 450.42 450.42 149.2K
13:27 450.41 450.59 450.41 450.59 178.0K
13:28 450.63 450.65 450.61 450.63 150.7K
13:29 450.71 450.79 450.71 450.72 196.5K
13:30 450.71 450.75 450.61 450.71 140.6K
13:31 450.74 450.74 450.62 450.62 216.5K
13:32 450.58 450.65 450.58 450.65 353.6K
13:33 450.63 450.66 450.61 450.66 235.1K
13:34 450.63 450.68 450.60 450.60 209.3K
13:35 450.62 450.64 450.59 450.59 174.8K
13:36 450.62 450.62 450.51 450.53 168.9K
13:37 450.50 450.62 450.50 450.61 132.6K
13:38 450.59 450.59 450.46 450.46 220.0K
13:39 450.45 450.49 450.45 450.49 144.9K
13:40 450.53 450.54 450.47 450.48 139.1K
13:41 450.55 450.65 450.55 450.65 760.3K
13:42 450.71 450.76 450.71 450.74 185.9K
13:43 450.73 450.99 450.73 450.98 170.5K
13:44 451.02 451.02 450.80 450.80 226.0K
13:45 450.79 450.82 450.69 450.69 178.6K
13:46 450.68 450.68 450.66 450.67 137.1K
13:47 450.79 450.85 450.79 450.85 713.3K
13:48 450.87 450.88 450.80 450.88 197.1K
13:49 450.88 450.88 450.83 450.85 447.1K
13:50 450.80 450.80 450.72 450.74 507.2K
13:51 450.79 450.79 450.71 450.72 481.1K
13:52 450.67 450.79 450.67 450.79 298.7K
13:53 450.78 450.79 450.75 450.76 114.8K
13:54 450.76 450.81 450.76 450.81 143.7K
13:55 450.75 450.82 450.75 450.80 135.1K
13:56 450.81 450.81 450.77 450.77 157.3K
13:57 450.76 450.84 450.76 450.78 189.7K
13:58 450.80 450.80 450.61 450.61 259.8K
13:59 450.55 450.59 450.41 450.59 312.7K
14:00 450.44 450.55 450.44 450.51 243.9K
14:01 450.55 450.62 450.55 450.61 408.6K
14:02 450.50 450.54 450.43 450.43 527.3K
14:03 450.47 450.61 450.47 450.61 302.7K
14:04 450.66 450.69 450.64 450.64 752.7K
14:05 450.66 450.68 450.63 450.63 188.8K
14:06 450.61 450.61 450.56 450.61 444.9K
14:07 450.57 450.62 450.57 450.61 337.4K
14:08 450.57 450.68 450.57 450.68 656.0K
14:09 450.59 450.72 450.59 450.63 181.7K
14:10 450.62 450.62 450.52 450.52 426.8K
14:11 450.51 450.51 450.34 450.34 346.1K
14:12 450.30 450.43 450.25 450.43 1,031.9K
14:13 450.42 450.51 450.42 450.51 160.3K
14:14 450.52 450.52 450.40 450.43 145.4K
14:15 450.43 450.43 450.36 450.37 290.6K
14:16 450.34 450.39 450.34 450.35 156.0K
14:17 449.82 449.94 449.80 449.80 451.8K
14:18 449.82 449.92 449.80 449.92 957.8K
14:19 449.99 450.10 449.97 450.10 356.9K
14:20 450.16 450.19 450.13 450.13 316.2K
14:21 450.10 450.10 449.93 449.99 202.5K
14:22 449.94 450.24 449.94 450.07 308.5K
14:23 450.16 450.26 450.13 450.13 214.1K
14:24 450.13 450.17 450.07 450.17 449.4K
14:25 450.06 450.11 450.04 450.04 353.0K
14:26 450.03 450.25 449.91 449.91 460.6K
14:27 449.88 449.88 449.70 449.70 2,376.1K
14:28 449.78 449.81 449.67 449.81 328.6K
14:29 449.71 449.78 449.71 449.78 481.4K
14:30 449.84 449.92 449.84 449.92 285.1K
14:31 449.86 449.88 449.82 449.85 219.5K
14:32 449.86 449.87 449.80 449.80 726.0K
14:33 449.77 449.79 449.77 449.78 539.2K
14:34 449.78 449.78 449.69 449.72 276.0K
14:35 449.69 449.69 449.63 449.63 199.4K
14:36 449.60 449.61 449.51 449.52 725.2K
14:37 449.76 449.76 449.62 449.62 477.5K
14:38 449.69 449.69 449.68 449.68 626.9K
14:39 449.73 449.80 449.73 449.80 290.9K
14:40 449.73 449.96 449.73 449.82 1,254.9K
14:41 449.83 449.83 449.59 449.59 805.6K
14:42 449.53 449.70 449.53 449.70 1,313.4K
14:43 449.55 449.66 449.55 449.66 1,487.1K
14:44 449.65 449.76 449.63 449.70 1,355.0K
14:45 449.74 449.83 449.74 449.83 1,152.1K
14:46 449.85 449.85 449.68 449.68 933.9K
14:47 449.71 449.78 449.71 449.78 926.7K
14:48 449.78 449.78 449.66 449.74 860.1K
14:49 449.67 449.92 449.67 449.92 1,288.0K
14:50 449.97 449.97 449.82 449.82 1,568.0K
14:51 449.88 449.88 449.73 449.79 1,219.0K
14:52 449.85 449.85 449.79 449.79 959.0K
14:53 449.75 449.75 449.69 449.69 1,674.7K
14:54 449.70 449.73 449.59 449.61 2,070.3K
14:55 449.60 449.80 449.60 449.80 1,849.6K
14:56 449.89 449.89 449.85 449.85 1,478.0K
14:57 449.85 449.95 449.85 449.95 2,268.2K
14:58 449.85 449.87 449.74 449.74 2,103.0K
14:59 449.75 450.10 449.75 450.10 70,226.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据