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
08:30 449.55 450.13 449.55 450.09 449.5K
08:31 450.10 450.30 448.99 448.99 290.7K
08:32 449.13 449.13 448.32 448.32 185.6K
08:33 448.41 448.84 448.41 448.68 294.1K
08:34 448.82 448.82 448.60 448.75 181.3K
08:35 449.01 449.01 448.89 448.90 197.7K
08:36 449.03 449.37 449.03 449.37 162.6K
08:37 449.09 449.89 448.98 449.89 291.7K
08:38 449.78 450.06 449.78 450.06 541.5K
08:39 449.89 450.18 449.78 450.05 554.9K
08:40 450.18 450.31 450.18 450.30 132.9K
08:41 450.11 450.11 449.72 449.72 184.3K
08:42 449.74 449.79 449.61 449.79 114.5K
08:43 449.95 449.95 449.73 449.73 750.5K
08:44 449.65 449.65 449.44 449.44 191.6K
08:45 449.45 449.45 449.38 449.44 471.9K
08:46 449.43 449.46 449.19 449.19 280.7K
08:47 449.16 449.25 449.16 449.19 164.0K
08:48 448.96 449.35 448.96 449.35 161.8K
08:49 449.14 449.14 448.83 448.83 96.8K
08:50 449.00 449.15 449.00 449.15 164.9K
08:51 449.32 449.59 449.21 449.59 388.1K
08:52 449.63 449.98 449.63 449.98 245.8K
08:53 450.02 450.24 450.02 450.24 141.7K
08:54 450.10 450.10 450.04 450.04 90.9K
08:55 449.94 449.98 449.84 449.98 477.3K
08:56 449.94 449.95 449.88 449.88 136.6K
08:57 449.84 449.98 449.63 449.98 118.0K
08:58 449.98 449.98 449.81 449.90 1,364.3K
08:59 449.80 449.92 449.75 449.88 329.2K
09:00 449.59 449.59 449.33 449.33 430.8K
09:01 449.31 449.51 449.25 449.25 161.9K
09:02 449.42 449.42 449.32 449.32 212.0K
09:03 449.44 449.44 449.23 449.32 193.2K
09:04 449.42 449.50 449.42 449.44 432.9K
09:05 449.48 449.55 449.46 449.55 298.4K
09:06 449.43 449.59 449.43 449.56 371.8K
09:07 449.61 449.78 449.61 449.78 217.6K
09:08 449.80 449.80 449.61 449.61 446.1K
09:09 449.59 449.72 449.45 449.45 373.5K
09:10 449.30 449.44 449.30 449.44 171.4K
09:11 449.48 449.48 449.28 449.28 168.7K
09:12 449.25 449.34 449.25 449.34 166.8K
09:13 449.32 449.40 449.32 449.40 86.6K
09:14 449.38 449.39 449.33 449.39 145.4K
09:15 449.20 449.20 448.99 448.99 394.0K
09:16 448.94 448.94 448.83 448.83 440.0K
09:17 448.86 448.92 448.86 448.92 1,198.7K
09:18 449.06 449.06 448.90 448.90 423.2K
09:19 448.84 448.86 448.73 448.73 127.4K
09:20 448.76 448.80 448.75 448.79 306.3K
09:21 448.78 448.96 448.78 448.96 207.4K
09:22 448.84 448.84 448.57 448.60 355.1K
09:23 448.58 448.69 448.58 448.69 458.1K
09:24 448.67 448.72 448.65 448.71 504.3K
09:25 448.68 448.71 448.66 448.71 309.7K
09:26 448.69 448.89 448.69 448.89 121.2K
09:27 448.88 448.94 448.85 448.85 359.1K
09:28 448.88 448.90 448.86 448.86 164.7K
09:29 448.95 448.95 448.83 448.83 173.0K
09:30 448.85 448.94 448.85 448.89 725.1K
09:31 448.94 448.94 448.57 448.57 224.6K
09:32 448.51 448.54 448.42 448.42 209.6K
09:33 448.49 448.51 448.37 448.48 1,117.3K
09:34 448.43 448.43 448.14 448.19 638.7K
09:35 448.21 448.21 448.09 448.09 390.9K
09:36 448.08 448.08 448.07 448.08 289.5K
09:37 448.16 448.33 448.14 448.33 276.4K
09:38 448.33 448.33 448.25 448.25 232.2K
09:39 448.32 448.32 448.22 448.25 168.8K
09:40 448.27 448.30 448.27 448.30 166.9K
09:41 448.36 448.45 448.33 448.37 359.5K
09:42 448.51 448.55 448.50 448.50 211.9K
09:43 448.58 448.58 448.47 448.47 1,147.7K
09:44 448.50 448.64 448.50 448.64 523.1K
09:45 448.67 448.71 448.67 448.71 477.0K
09:46 448.67 448.82 448.67 448.75 10,825.0K
09:47 448.88 448.88 448.72 448.76 1,192.7K
09:48 448.81 448.81 448.64 448.64 314.0K
09:49 448.64 448.64 448.56 448.56 304.6K
09:50 448.69 448.79 448.66 448.66 795.5K
09:51 448.70 448.83 448.70 448.83 1,113.4K
09:52 448.81 448.92 448.76 448.92 313.8K
09:53 448.83 448.89 448.76 448.81 754.3K
09:54 448.83 448.83 448.56 448.56 171.6K
09:55 448.52 448.52 448.39 448.43 253.0K
09:56 448.48 448.67 448.48 448.63 506.6K
09:57 448.65 448.65 448.53 448.57 78.4K
09:58 448.57 448.86 448.57 448.86 225.7K
09:59 448.66 448.66 448.58 448.58 1,170.3K
10:00 448.55 448.66 448.47 448.47 527.6K
10:01 448.48 448.53 448.38 448.47 328.5K
10:02 448.42 448.43 448.41 448.43 103.6K
10:03 448.41 448.41 448.34 448.36 137.5K
10:04 448.46 448.47 448.36 448.36 224.1K
10:05 448.35 448.35 448.29 448.29 160.5K
10:06 448.31 448.32 448.31 448.31 153.8K
10:07 448.35 448.43 448.35 448.43 133.5K
10:08 448.54 448.73 448.54 448.73 110.0K
10:09 448.72 449.05 448.72 449.05 289.9K
10:10 449.17 449.19 449.14 449.19 249.2K
10:11 449.22 449.22 449.09 449.12 489.4K
10:12 449.13 449.22 449.06 449.22 381.9K
10:13 449.15 449.15 449.02 449.02 2,409.2K
10:14 449.03 449.07 448.97 449.07 1,428.5K
10:15 449.09 449.15 449.07 449.07 555.8K
10:16 449.02 449.02 448.91 448.91 569.0K
10:17 448.96 449.31 448.96 449.31 841.2K
10:18 449.27 449.32 449.27 449.27 276.0K
10:19 449.28 449.38 449.28 449.31 234.9K
10:20 449.23 449.29 449.22 449.29 591.0K
10:21 449.30 449.42 449.30 449.40 243.7K
10:22 449.37 449.37 449.34 449.35 294.7K
10:23 449.32 449.32 449.23 449.27 328.9K
10:24 449.17 449.22 449.12 449.22 270.5K
10:25 449.13 449.14 449.09 449.10 426.3K
10:26 449.05 449.05 448.90 448.90 311.3K
10:27 448.96 448.96 448.85 448.88 437.9K
10:28 448.86 448.96 448.86 448.96 262.0K
10:29 448.93 449.12 448.93 449.12 2,798.3K
10:30 449.13 449.13 449.01 449.01 440.1K
10:31 449.09 449.09 448.96 449.07 386.7K
10:32 449.15 449.17 449.08 449.17 357.0K
10:33 449.13 449.18 449.13 449.18 351.1K
10:34 449.22 449.22 449.14 449.16 239.2K
10:35 449.19 449.19 449.07 449.17 1,052.8K
10:36 449.18 449.34 449.18 449.29 344.0K
10:37 449.26 449.33 449.13 449.13 515.9K
10:38 449.29 449.43 449.29 449.41 675.4K
10:39 449.50 449.55 449.42 449.49 190.1K
10:40 449.56 449.68 449.56 449.68 157.3K
10:41 449.76 449.80 449.74 449.74 312.2K
10:42 449.71 449.71 449.50 449.50 145.1K
10:43 449.74 449.79 449.72 449.72 309.0K
10:44 449.56 449.62 449.56 449.61 317.3K
10:45 449.55 449.89 449.55 449.83 168.3K
10:46 449.62 449.68 449.59 449.68 283.5K
10:47 449.78 449.88 449.78 449.85 241.7K
10:48 449.91 449.94 449.90 449.90 4,122.9K
10:49 449.92 449.96 449.87 449.90 215.6K
10:50 449.84 450.02 449.84 450.02 584.4K
10:51 450.07 450.18 450.04 450.18 264.9K
10:52 450.20 450.20 450.03 450.05 240.7K
10:53 450.13 450.13 450.11 450.11 428.3K
10:54 450.11 450.11 450.03 450.07 277.9K
10:55 449.98 450.05 449.96 450.05 254.1K
10:56 450.11 450.16 450.05 450.16 437.1K
10:57 450.03 450.15 450.03 450.15 276.0K
10:58 450.13 450.13 450.05 450.10 299.2K
10:59 450.02 450.11 449.95 450.11 197.0K
11:00 450.13 450.14 449.99 450.11 245.9K
11:01 450.02 450.20 450.01 450.20 245.4K
11:02 450.20 450.20 449.95 449.98 329.9K
11:03 449.94 450.19 449.94 450.17 430.8K
11:04 450.20 450.21 450.20 450.21 145.2K
11:05 450.18 450.31 450.18 450.31 270.1K
11:06 450.35 450.36 450.34 450.36 356.4K
11:07 450.39 450.39 450.24 450.24 240.9K
11:08 450.30 450.40 450.22 450.40 212.0K
11:09 450.39 450.42 450.26 450.26 334.1K
11:10 450.14 450.19 450.12 450.12 424.3K
11:11 450.09 450.18 449.94 449.94 194.2K
11:12 449.97 450.05 449.95 450.00 232.5K
11:13 450.12 450.22 450.12 450.21 344.9K
11:14 450.22 450.39 450.22 450.27 330.5K
11:15 450.16 450.16 450.08 450.08 120.7K
11:16 450.05 450.34 450.05 450.25 375.1K
11:17 450.33 450.39 450.32 450.37 315.7K
11:18 450.43 450.57 450.42 450.50 265.6K
11:19 450.49 450.50 450.41 450.41 242.7K
11:20 450.43 450.54 450.43 450.54 294.4K
11:21 450.42 450.43 450.42 450.43 617.6K
11:22 450.36 450.42 450.36 450.39 249.5K
11:23 450.40 450.48 450.36 450.46 197.8K
11:24 450.54 450.58 450.54 450.56 240.7K
11:25 450.50 450.56 450.47 450.47 243.9K
11:26 450.37 450.41 450.37 450.41 185.4K
11:27 450.47 450.47 450.26 450.38 368.0K
11:28 450.50 450.53 450.22 450.22 323.0K
11:29 450.29 450.30 450.03 450.13 237.6K
11:30 450.18 450.18 450.05 450.05 206.6K
11:31 450.03 450.11 450.03 450.11 832.1K
11:32 450.11 450.12 450.08 450.11 328.0K
11:33 450.02 450.17 450.02 450.05 249.6K
11:34 450.13 450.13 449.99 450.00 247.9K
11:35 450.07 450.19 450.07 450.19 308.0K
11:36 450.19 450.19 450.15 450.15 406.9K
11:37 450.22 450.23 450.17 450.20 290.7K
11:38 450.28 450.31 450.18 450.30 292.6K
11:39 450.21 450.21 450.14 450.14 361.8K
11:40 450.14 450.19 450.09 450.10 303.6K
11:41 450.15 450.19 450.11 450.13 390.9K
11:42 450.19 450.25 450.18 450.24 703.5K
11:43 450.30 450.32 450.24 450.32 1,448.9K
11:44 450.41 450.48 450.41 450.48 283.1K
11:45 450.45 450.53 450.45 450.53 307.2K
11:46 450.53 450.67 450.53 450.67 162.0K
11:47 450.67 450.67 450.64 450.64 276.1K
11:48 450.65 450.65 450.50 450.55 478.9K
11:49 450.63 450.64 450.62 450.64 224.5K
11:50 450.61 450.75 450.61 450.75 271.3K
11:51 450.70 450.74 450.66 450.74 196.2K
11:52 450.69 450.78 450.69 450.78 251.1K
11:53 450.76 450.76 450.71 450.75 214.3K
11:54 450.80 450.85 450.80 450.85 233.1K
11:55 450.93 450.97 450.90 450.90 324.8K
11:56 450.90 450.90 450.87 450.87 390.2K
11:57 450.91 450.92 450.84 450.84 258.7K
11:58 450.82 450.89 450.82 450.86 208.8K
11:59 450.83 450.87 450.78 450.78 279.5K
12:00 450.81 450.86 450.80 450.86 322.2K
12:01 450.81 450.84 450.81 450.82 475.4K
12:02 450.84 450.85 450.77 450.77 285.5K
12:03 450.76 450.92 450.76 450.92 359.0K
12:04 450.92 450.99 450.91 450.99 176.2K
12:05 450.98 451.01 450.96 451.01 178.6K
12:06 451.00 451.00 450.94 450.94 1,561.1K
12:07 450.91 450.97 450.91 450.95 247.0K
12:08 451.00 451.04 450.98 451.03 193.8K
12:09 451.05 451.11 451.05 451.08 424.6K
12:10 451.06 451.08 451.04 451.07 248.9K
12:11 451.11 451.11 451.04 451.04 236.2K
12:12 451.03 451.03 450.81 450.81 226.7K
12:13 450.86 450.90 450.85 450.90 3,301.7K
12:14 450.95 451.00 450.95 451.00 298.1K
12:15 450.98 450.99 450.94 450.94 285.6K
12:16 451.00 451.10 451.00 451.10 356.0K
12:17 451.12 451.16 451.07 451.07 260.3K
12:18 451.13 451.15 451.09 451.15 200.2K
12:19 451.16 451.18 451.10 451.10 311.9K
12:20 451.06 451.06 450.95 450.97 673.7K
12:21 450.89 451.01 450.89 451.01 122.1K
12:22 451.03 451.06 450.97 451.06 516.2K
12:23 451.01 451.05 450.97 451.05 342.1K
12:24 450.94 450.99 450.94 450.99 331.2K
12:25 451.03 451.08 451.03 451.07 415.1K
12:26 451.10 451.10 451.04 451.05 235.0K
12:27 451.06 451.06 450.95 451.00 432.3K
12:28 451.00 451.07 450.99 451.07 144.1K
12:29 451.07 451.17 451.07 451.11 808.0K
12:30 451.10 451.12 451.05 451.05 245.0K
12:31 451.05 451.06 450.90 450.90 365.3K
12:32 450.88 450.89 450.84 450.84 205.9K
12:33 450.87 450.92 450.85 450.85 336.1K
12:34 450.93 450.97 450.93 450.97 233.2K
12:35 450.97 451.09 450.97 451.09 2,541.5K
12:36 450.98 451.05 450.95 450.95 1,358.4K
12:37 450.93 450.93 450.84 450.92 260.7K
12:38 450.81 450.92 450.81 450.88 254.3K
12:39 450.85 450.85 450.68 450.68 215.5K
12:40 450.65 450.69 450.65 450.69 323.7K
12:41 450.71 450.72 450.62 450.72 509.8K
12:42 450.82 450.88 450.82 450.87 1,148.3K
12:43 451.05 451.05 450.90 450.90 866.6K
12:44 450.87 450.87 450.84 450.84 381.8K
12:45 450.89 450.95 450.89 450.95 175.7K
12:46 450.96 450.96 450.87 450.87 261.5K
12:47 450.92 450.97 450.92 450.95 351.4K
12:48 450.97 450.97 450.91 450.92 213.5K
12:49 451.02 451.04 450.98 450.98 213.0K
12:50 450.98 451.08 450.98 451.08 466.4K
12:51 451.02 451.13 451.02 451.13 135.3K
12:52 451.16 451.25 451.16 451.18 424.0K
12:53 451.13 451.13 450.92 450.92 1,358.8K
12:54 451.00 451.02 450.91 451.02 359.0K
12:55 450.98 451.00 450.96 451.00 546.7K
12:56 451.05 451.05 450.88 450.97 421.0K
12:57 450.94 450.95 450.83 450.83 456.4K
12:58 450.77 450.77 450.64 450.64 327.6K
12:59 450.71 450.75 450.67 450.75 282.8K
13:00 450.71 450.74 450.71 450.72 410.9K
13:01 450.70 450.73 450.68 450.73 228.1K
13:02 450.71 450.71 450.66 450.71 246.7K
13:03 450.62 450.62 450.49 450.49 488.5K
13:04 450.46 450.57 450.37 450.57 437.8K
13:05 450.58 450.58 450.47 450.47 439.3K
13:06 450.31 450.38 450.31 450.35 438.7K
13:07 450.32 450.32 450.16 450.16 799.2K
13:08 450.19 450.29 450.16 450.16 248.6K
13:09 450.26 450.36 450.25 450.25 251.4K
13:10 450.22 450.26 450.20 450.20 4,221.7K
13:11 450.33 450.38 450.32 450.38 499.9K
13:12 450.29 450.50 450.29 450.50 404.4K
13:13 450.57 450.57 450.20 450.20 1,169.7K
13:14 450.25 450.35 450.10 450.10 398.7K
13:15 450.11 450.21 450.11 450.21 279.4K
13:16 450.27 450.37 450.25 450.37 359.3K
13:17 450.34 450.34 450.28 450.29 1,816.9K
13:18 450.27 450.38 450.27 450.31 1,049.3K
13:19 450.30 450.30 450.20 450.25 568.7K
13:20 450.24 450.29 450.20 450.20 572.5K
13:21 450.23 450.23 450.03 450.06 165.0K
13:22 450.13 450.15 450.03 450.15 289.3K
13:23 450.19 450.27 450.19 450.19 292.9K
13:24 450.16 450.22 450.05 450.11 320.6K
13:25 450.12 450.12 450.01 450.05 1,313.8K
13:26 450.09 450.10 450.05 450.05 949.0K
13:27 450.18 450.24 450.18 450.24 420.0K
13:28 450.24 450.25 450.18 450.22 2,278.9K
13:29 450.22 450.25 450.22 450.24 512.9K
13:30 450.23 450.38 450.23 450.38 504.5K
13:31 450.41 450.44 450.32 450.32 380.3K
13:32 450.21 450.28 450.18 450.18 668.1K
13:33 450.18 450.18 450.05 450.05 401.4K
13:34 450.07 450.07 449.93 449.93 615.0K
13:35 449.81 449.85 449.71 449.79 472.2K
13:36 449.79 449.79 449.59 449.59 412.0K
13:37 449.69 449.74 449.66 449.71 497.0K
13:38 449.65 449.84 449.65 449.84 980.4K
13:39 449.79 449.79 449.65 449.78 688.7K
13:40 449.73 450.02 449.72 450.02 368.2K
13:41 450.00 450.17 449.91 450.11 828.4K
13:42 450.13 450.21 450.13 450.16 284.3K
13:43 450.22 450.31 450.16 450.16 480.3K
13:44 450.16 450.17 449.83 449.83 472.5K
13:45 449.71 449.75 449.65 449.68 529.0K
13:46 449.77 449.80 449.70 449.80 286.8K
13:47 449.91 449.91 449.73 449.77 423.1K
13:48 449.80 449.85 449.80 449.80 294.5K
13:49 449.72 449.72 449.62 449.62 358.7K
13:50 449.70 449.73 449.69 449.69 2,056.7K
13:51 449.79 449.79 449.71 449.74 757.9K
13:52 449.78 449.84 449.78 449.81 323.3K
13:53 449.71 449.71 449.62 449.62 605.0K
13:54 449.68 449.82 449.68 449.82 389.5K
13:55 449.77 449.77 449.73 449.73 279.2K
13:56 449.71 449.83 449.66 449.83 290.2K
13:57 449.79 449.82 449.73 449.82 340.2K
13:58 449.77 449.87 449.77 449.81 255.0K
13:59 449.90 449.90 449.84 449.85 313.7K
14:00 450.00 450.00 449.91 449.92 1,008.9K
14:01 449.99 450.04 449.85 449.85 411.0K
14:02 449.82 449.93 449.74 449.93 263.0K
14:03 449.91 449.91 449.85 449.85 521.2K
14:04 449.84 449.84 449.66 449.66 2,617.9K
14:05 449.71 449.71 449.55 449.55 332.9K
14:06 449.53 449.53 449.39 449.39 206.5K
14:07 449.43 449.46 449.39 449.41 1,142.6K
14:08 449.45 449.45 449.40 449.40 2,449.2K
14:09 449.33 449.42 449.33 449.36 395.7K
14:10 449.39 449.39 449.16 449.16 316.4K
14:11 449.14 449.30 449.14 449.30 441.1K
14:12 449.35 449.35 449.31 449.31 365.6K
14:13 449.29 449.29 449.26 449.27 626.3K
14:14 449.30 449.30 449.14 449.14 626.6K
14:15 449.17 449.17 449.08 449.08 410.7K
14:16 449.01 449.05 449.01 449.05 263.3K
14:17 449.02 449.04 448.97 449.04 269.4K
14:18 449.02 449.09 449.02 449.09 558.4K
14:19 449.07 449.18 449.07 449.15 2,462.0K
14:20 449.13 449.28 449.13 449.28 394.4K
14:21 449.37 449.37 449.17 449.17 321.0K
14:22 449.26 449.44 449.26 449.44 489.0K
14:23 449.52 449.52 449.40 449.40 263.5K
14:24 449.58 449.58 449.49 449.52 250.5K
14:25 449.44 449.50 449.44 449.50 287.3K
14:26 449.43 449.43 449.35 449.42 450.6K
14:27 449.33 449.41 449.33 449.40 886.1K
14:28 449.39 449.50 449.39 449.39 378.6K
14:29 449.31 449.31 449.22 449.22 380.2K
14:30 449.26 449.29 449.26 449.28 475.6K
14:31 449.29 449.29 449.21 449.21 741.7K
14:32 449.18 449.20 449.17 449.17 872.6K
14:33 449.17 449.17 448.97 449.01 457.2K
14:34 449.12 449.17 449.07 449.17 564.3K
14:35 449.21 449.23 449.20 449.23 664.5K
14:36 449.26 449.26 449.24 449.24 490.8K
14:37 449.14 449.23 449.14 449.18 777.3K
14:38 449.17 449.17 449.04 449.04 673.8K
14:39 449.14 449.14 449.02 449.02 701.3K
14:40 448.92 449.10 448.92 449.09 1,702.3K
14:41 449.28 449.28 449.12 449.16 1,405.6K
14:42 449.17 449.22 449.17 449.18 1,276.4K
14:43 449.22 449.22 449.09 449.09 1,334.3K
14:44 449.02 449.19 449.02 449.19 1,119.3K
14:45 449.15 449.15 448.87 448.87 1,837.9K
14:46 448.92 449.04 448.92 449.04 2,174.8K
14:47 449.15 449.22 449.07 449.22 1,535.7K
14:48 449.19 449.29 449.16 449.29 3,583.6K
14:49 449.20 449.21 449.15 449.15 2,169.4K
14:50 449.18 449.22 449.18 449.22 1,778.6K
14:51 449.41 449.45 449.27 449.27 2,770.5K
14:52 449.40 449.40 449.28 449.28 2,115.9K
14:53 449.34 449.45 449.34 449.43 2,223.3K
14:54 449.45 449.47 449.36 449.36 1,888.2K
14:55 449.41 449.48 449.41 449.46 3,691.0K
14:56 449.38 449.42 449.31 449.36 1,973.7K
14:57 449.46 449.46 449.29 449.29 4,937.9K
14:58 449.28 449.47 449.27 449.47 2,108.5K
14:59 449.68 449.68 449.32 449.37 72,994.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据