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
08:30 449.20 449.70 449.20 449.55 119.9K
08:31 449.28 449.55 448.94 449.55 22.9K
08:32 449.19 449.56 449.19 449.32 626.1K
08:33 449.32 449.73 449.32 449.73 35.1K
08:34 450.34 450.60 450.34 450.60 60.8K
08:35 450.69 450.69 450.51 450.54 41.2K
08:36 450.58 450.58 450.33 450.41 21.4K
08:37 450.41 450.41 450.34 450.34 21.4K
08:38 450.08 450.37 449.97 450.37 79.9K
08:39 450.38 450.59 450.38 450.47 92.7K
08:40 450.45 450.56 450.45 450.56 43.2K
08:41 450.50 450.55 450.50 450.51 38.7K
08:42 450.53 450.55 450.36 450.36 32.0K
08:43 450.25 450.25 450.17 450.17 103.4K
08:44 450.23 450.23 449.48 449.60 80.8K
08:45 449.59 449.59 447.02 447.02 245.3K
08:46 447.11 447.79 447.11 447.48 41.5K
08:47 447.83 448.26 447.76 448.19 114.7K
08:48 447.99 447.99 447.79 447.81 47.0K
08:49 448.12 448.12 447.82 448.01 29.4K
08:50 447.81 447.81 447.42 447.42 16.7K
08:51 447.59 447.89 447.52 447.89 70.3K
08:52 448.66 448.66 447.72 447.72 77.8K
08:53 447.67 447.96 447.49 447.49 34.2K
08:54 447.89 448.03 447.89 448.03 32.1K
08:55 447.94 448.57 447.82 448.57 55.1K
08:56 448.63 448.63 448.24 448.60 179.4K
08:57 448.26 448.39 448.26 448.39 17.9K
08:58 448.27 448.60 448.27 448.36 72.1K
08:59 448.42 448.71 448.42 448.56 45.9K
09:00 448.58 448.58 448.53 448.54 23.8K
09:01 448.60 448.92 448.60 448.92 21.3K
09:02 448.83 449.02 448.63 448.63 33.2K
09:03 448.67 448.67 448.53 448.63 21.2K
09:04 448.55 448.55 448.38 448.38 45.6K
09:05 448.37 448.53 448.16 448.26 31.4K
09:06 448.47 448.70 448.42 448.70 24.5K
09:07 448.67 448.73 448.47 448.73 146.4K
09:08 448.75 448.75 448.56 448.56 28.7K
09:09 448.53 448.53 448.47 448.50 101.8K
09:10 448.69 448.77 448.35 448.35 71.8K
09:11 448.57 448.74 448.36 448.74 18.6K
09:12 448.85 449.18 448.85 449.18 28.3K
09:13 449.19 449.29 449.04 449.29 18.5K
09:14 449.19 449.21 449.19 449.19 19.4K
09:15 449.24 449.30 449.19 449.19 30.0K
09:16 449.21 449.34 449.21 449.25 39.2K
09:17 449.09 449.09 448.75 448.75 26.3K
09:18 449.37 449.37 449.12 449.27 132.0K
09:19 449.40 449.40 448.88 448.88 72.2K
09:20 449.11 449.26 449.02 449.02 17.3K
09:21 449.38 449.41 449.22 449.22 53.2K
09:22 449.20 449.47 449.20 449.40 265.8K
09:23 449.41 449.41 449.06 449.06 115.9K
09:24 449.11 449.18 449.00 449.00 25.6K
09:25 449.04 449.17 449.04 449.17 22.7K
09:26 449.13 449.13 448.94 449.05 93.8K
09:27 448.87 448.87 448.02 448.32 322.2K
09:28 448.42 448.61 448.32 448.58 92.8K
09:29 448.67 448.67 448.24 448.24 111.1K
09:30 448.19 448.66 448.19 448.66 33.1K
09:31 449.06 449.06 448.82 448.97 52.9K
09:32 448.57 448.57 448.42 448.49 60.4K
09:33 448.66 448.66 448.25 448.25 305.9K
09:34 448.70 449.13 448.62 449.13 15.1K
09:35 449.13 449.25 449.13 449.25 14.2K
09:36 449.26 449.26 448.80 448.95 17.0K
09:37 448.79 449.02 448.73 449.02 77.0K
09:38 449.21 449.50 449.14 449.14 50.7K
09:39 449.11 449.38 449.11 449.38 26.2K
09:40 449.58 449.80 449.58 449.72 27.1K
09:41 449.40 449.40 449.31 449.31 24.6K
09:42 449.60 449.71 449.34 449.55 35.8K
09:43 449.44 449.52 449.39 449.52 40.5K
09:44 449.25 449.25 449.18 449.18 42.9K
09:45 449.16 449.16 448.86 448.92 24.7K
09:46 449.05 449.13 448.91 448.92 140.3K
09:47 449.22 449.47 448.99 449.47 146.2K
09:48 449.59 450.03 449.59 449.87 56.1K
09:49 449.59 449.59 449.34 449.34 43.9K
09:50 449.26 449.34 449.17 449.17 33.8K
09:51 449.37 449.44 449.34 449.44 97.6K
09:52 449.43 449.54 449.37 449.54 30.5K
09:53 449.64 449.74 449.64 449.64 59.0K
09:54 449.71 449.77 449.68 449.77 23.9K
09:55 449.79 449.79 449.28 449.28 51.6K
09:56 449.40 449.65 449.40 449.54 20.9K
09:57 449.63 449.63 449.40 449.40 27.6K
09:58 449.33 449.41 449.33 449.41 52.6K
09:59 449.33 449.33 449.20 449.20 22.4K
10:00 449.51 449.61 449.49 449.49 130.7K
10:01 449.50 449.50 449.48 449.48 22.6K
10:02 449.47 449.68 449.45 449.63 50.6K
10:03 449.68 449.68 449.38 449.38 20.1K
10:04 449.37 449.39 449.37 449.39 26.5K
10:05 449.22 449.60 449.22 449.60 89.3K
10:06 449.45 449.45 449.42 449.42 162.4K
10:07 449.45 449.75 449.45 449.56 20.4K
10:08 449.38 449.59 449.38 449.59 21.9K
10:09 449.47 449.47 449.34 449.34 24.7K
10:10 449.29 449.58 449.29 449.58 21.9K
10:11 449.92 449.92 449.87 449.87 69.5K
10:12 449.52 449.80 449.52 449.78 28.5K
10:13 449.81 449.92 449.71 449.92 117.3K
10:14 449.94 450.09 449.93 450.09 87.3K
10:15 450.02 450.02 449.81 449.85 18.3K
10:16 449.92 449.92 449.44 449.44 32.6K
10:17 449.46 449.63 449.41 449.41 31.2K
10:18 449.47 449.50 449.34 449.36 131.7K
10:19 449.32 449.42 449.32 449.32 29.8K
10:20 449.19 449.28 449.14 449.27 32.2K
10:21 449.35 449.52 449.35 449.39 60.4K
10:22 449.19 449.19 448.95 449.05 47.4K
10:23 449.15 449.29 448.98 449.12 73.3K
10:24 449.15 449.15 448.80 448.89 46.3K
10:25 448.99 448.99 448.80 448.80 108.0K
10:26 448.91 449.35 448.91 449.35 113.7K
10:27 449.16 449.16 448.89 448.89 110.8K
10:28 448.63 448.66 448.49 448.66 62.8K
10:29 448.78 448.85 448.65 448.65 56.8K
10:30 448.93 448.93 448.49 448.49 63.9K
10:31 448.49 448.76 448.46 448.46 248.4K
10:32 448.52 448.52 448.38 448.38 45.8K
10:33 448.39 448.42 448.32 448.41 60.0K
10:34 448.66 449.72 448.66 449.72 201.5K
10:35 449.63 449.63 449.35 449.35 26.4K
10:36 449.45 449.45 449.32 449.33 37.6K
10:37 449.36 449.58 449.36 449.39 176.0K
10:38 449.36 449.76 449.36 449.76 161.0K
10:39 449.43 449.46 449.35 449.35 50.4K
10:40 449.58 449.72 449.58 449.72 26.3K
10:41 449.82 449.82 449.49 449.49 57.3K
10:42 449.51 449.80 449.51 449.53 43.5K
10:43 449.62 449.64 449.53 449.53 44.6K
10:44 449.49 449.74 449.49 449.61 31.3K
10:45 449.62 449.65 449.37 449.37 35.1K
10:46 449.37 449.69 449.37 449.69 41.7K
10:47 449.61 449.70 449.53 449.70 213.5K
10:48 449.61 449.61 449.32 449.46 47.8K
10:49 449.45 449.46 449.39 449.39 236.8K
10:50 449.38 449.63 449.38 449.63 86.2K
10:51 449.35 449.46 449.34 449.34 48.8K
10:52 449.44 449.50 449.40 449.50 37.1K
10:53 449.36 449.36 449.26 449.36 41.4K
10:54 449.36 449.44 449.33 449.40 19.9K
10:55 449.56 449.56 449.31 449.42 29.9K
10:56 449.41 449.41 449.37 449.41 32.2K
10:57 449.23 449.30 449.22 449.30 81.0K
10:58 449.36 449.36 449.16 449.16 117.9K
10:59 449.48 449.48 449.08 449.11 16.3K
11:00 449.12 449.39 449.12 449.15 34.0K
11:01 449.34 449.51 449.34 449.48 27.4K
11:02 449.26 449.47 449.26 449.38 41.7K
11:03 449.43 449.43 449.17 449.42 55.3K
11:04 449.30 449.36 449.23 449.36 71.7K
11:05 449.45 449.52 449.43 449.51 116.0K
11:06 449.49 449.49 449.42 449.43 294.9K
11:07 449.47 449.47 449.30 449.43 29.1K
11:08 449.47 449.58 449.44 449.58 72.9K
11:09 449.60 449.62 449.57 449.57 40.3K
11:10 449.52 449.62 449.43 449.43 17.7K
11:11 449.43 449.57 449.43 449.57 42.6K
11:12 449.46 449.63 449.46 449.63 126.5K
11:13 449.62 449.82 449.56 449.82 21.2K
11:14 449.73 449.83 449.67 449.67 33.9K
11:15 449.60 449.73 449.60 449.73 34.1K
11:16 449.72 449.89 449.72 449.89 60.5K
11:17 449.95 449.95 449.71 449.71 39.7K
11:18 449.82 450.04 449.82 450.04 81.9K
11:19 449.94 450.07 449.88 450.07 66.2K
11:20 450.06 450.07 449.99 450.01 137.1K
11:21 450.05 450.13 450.05 450.09 58.5K
11:22 450.19 450.19 449.98 449.98 43.1K
11:23 449.93 449.93 449.78 449.79 37.2K
11:24 449.82 450.11 449.82 450.11 67.2K
11:25 450.11 450.11 449.98 449.99 37.6K
11:26 450.18 450.18 450.11 450.11 122.1K
11:27 450.13 450.19 450.13 450.17 117.5K
11:28 450.07 450.07 450.01 450.01 37.7K
11:29 450.09 450.21 450.04 450.21 74.5K
11:30 450.22 450.37 450.22 450.34 122.4K
11:31 450.33 450.34 450.22 450.22 119.8K
11:32 450.14 450.16 450.10 450.16 56.0K
11:33 450.15 450.16 450.11 450.14 35.7K
11:34 450.17 450.34 450.14 450.34 42.4K
11:35 450.29 450.54 450.29 450.54 44.0K
11:36 450.51 450.51 450.21 450.21 120.6K
11:37 450.23 450.23 450.21 450.21 58.3K
11:38 450.14 450.23 450.14 450.19 82.4K
11:39 450.09 450.09 449.98 449.99 90.5K
11:40 449.96 450.13 449.96 450.13 48.6K
11:41 450.09 450.09 450.01 450.03 41.6K
11:42 450.08 450.20 450.08 450.14 85.6K
11:43 450.19 450.19 450.01 450.01 77.8K
11:44 450.13 450.19 450.09 450.19 100.5K
11:45 450.15 450.28 450.15 450.24 43.1K
11:46 450.13 450.27 450.13 450.24 36.3K
11:47 450.12 450.27 450.04 450.04 70.3K
11:48 450.01 450.19 450.00 450.17 42.3K
11:49 450.12 450.37 450.12 450.37 71.6K
11:50 450.30 450.38 450.25 450.38 37.1K
11:51 450.41 450.44 450.35 450.43 54.7K
11:52 450.43 450.52 450.38 450.38 40.6K
11:53 450.50 450.50 450.33 450.33 53.4K
11:54 450.25 450.43 450.25 450.39 47.3K
11:55 450.41 450.43 450.41 450.43 62.1K
11:56 450.38 450.43 450.38 450.38 26.6K
11:57 450.36 450.36 450.24 450.26 100.8K
11:58 450.30 450.38 450.24 450.24 164.5K
11:59 450.50 450.50 450.30 450.36 43.3K
12:00 450.26 450.42 450.26 450.42 64.8K
12:01 450.33 450.33 450.13 450.13 62.7K
12:02 450.14 450.28 450.14 450.26 39.9K
12:03 450.30 450.36 450.23 450.36 42.5K
12:04 450.45 450.45 450.26 450.32 96.4K
12:05 450.34 450.47 450.20 450.47 168.2K
12:06 450.47 450.71 450.46 450.71 34.1K
12:07 450.66 450.66 450.44 450.44 38.5K
12:08 450.27 450.46 450.27 450.46 72.8K
12:09 450.46 450.46 450.33 450.36 20.3K
12:10 450.30 450.38 450.25 450.38 18.4K
12:11 450.39 450.39 450.30 450.30 45.1K
12:12 450.34 450.34 450.13 450.13 21.7K
12:13 450.04 450.38 450.04 450.30 27.5K
12:14 450.28 450.40 450.28 450.30 29.6K
12:15 450.35 450.38 450.34 450.38 51.9K
12:16 450.43 450.52 450.39 450.52 41.3K
12:17 450.44 450.44 450.39 450.43 104.7K
12:18 450.45 450.47 450.45 450.47 113.7K
12:19 450.49 450.57 450.30 450.30 68.3K
12:20 450.36 450.36 450.11 450.11 55.7K
12:21 450.32 450.37 450.32 450.37 170.8K
12:22 450.33 450.33 450.23 450.28 48.2K
12:23 450.18 450.18 450.02 450.02 46.5K
12:24 450.12 450.12 449.90 450.03 111.6K
12:25 450.16 450.16 450.09 450.09 82.3K
12:26 450.08 450.16 450.08 450.10 107.8K
12:27 450.06 450.18 450.04 450.18 34.1K
12:28 450.19 450.24 449.97 450.01 40.9K
12:29 449.96 450.04 449.96 449.97 76.2K
12:30 450.00 450.05 450.00 450.01 59.4K
12:31 450.03 450.06 450.01 450.04 21.8K
12:32 450.03 450.05 449.90 449.96 33.2K
12:33 450.00 450.06 450.00 450.06 29.1K
12:34 450.18 450.31 450.15 450.27 63.9K
12:35 450.25 450.30 450.24 450.26 104.6K
12:36 450.33 451.00 450.33 451.00 182.6K
12:37 450.91 451.02 450.91 451.02 70.8K
12:38 451.36 451.36 451.10 451.10 49.1K
12:39 451.03 451.09 451.03 451.08 42.7K
12:40 451.18 451.25 451.14 451.14 108.0K
12:41 451.14 451.14 450.81 450.81 169.5K
12:42 450.90 450.94 450.82 450.82 125.7K
12:43 450.84 450.84 450.78 450.81 73.8K
12:44 450.88 450.90 450.63 450.63 29.1K
12:45 450.69 450.72 450.65 450.65 76.6K
12:46 450.65 450.65 450.56 450.56 88.9K
12:47 450.76 450.76 450.64 450.76 224.6K
12:48 450.60 450.71 450.55 450.71 88.2K
12:49 450.77 450.79 450.40 450.40 39.4K
12:50 450.49 450.94 450.49 450.93 87.3K
12:51 450.77 451.00 450.77 451.00 43.7K
12:52 450.86 450.86 450.60 450.63 48.4K
12:53 450.79 450.95 450.70 450.85 57.4K
12:54 450.73 450.83 450.58 450.72 25.3K
12:55 450.58 450.74 450.50 450.50 28.5K
12:56 450.51 450.59 450.36 450.59 24.8K
12:57 450.43 450.60 450.43 450.59 45.5K
12:58 450.64 450.77 450.58 450.58 63.3K
12:59 450.61 450.86 450.61 450.86 23.5K
13:00 450.95 451.09 450.95 451.02 33.5K
13:01 450.99 451.03 450.95 451.02 26.1K
13:02 451.05 451.05 451.00 451.02 27.0K
13:03 450.97 450.98 450.90 450.90 51.3K
13:04 450.96 450.98 450.90 450.95 41.5K
13:05 450.84 450.96 450.79 450.95 94.0K
13:06 450.84 450.92 450.71 450.92 56.6K
13:07 450.88 451.04 450.88 451.04 32.1K
13:08 451.15 451.15 450.86 450.91 28.0K
13:09 450.83 450.85 450.70 450.82 101.1K
13:10 450.77 450.84 450.74 450.77 96.4K
13:11 450.70 450.76 450.69 450.69 35.2K
13:12 450.57 450.66 450.57 450.66 49.3K
13:13 450.75 450.93 450.75 450.93 36.3K
13:14 450.77 450.93 450.77 450.93 25.9K
13:15 450.92 450.92 450.83 450.83 108.6K
13:16 450.88 450.88 450.66 450.66 42.9K
13:17 450.64 450.75 450.64 450.65 41.0K
13:18 450.81 450.81 450.58 450.58 36.6K
13:19 450.58 450.63 450.58 450.63 26.6K
13:20 450.53 450.68 450.53 450.62 34.5K
13:21 450.41 450.62 450.41 450.62 33.0K
13:22 450.60 450.62 450.58 450.62 29.2K
13:23 450.68 450.68 450.59 450.59 29.5K
13:24 450.58 450.82 450.58 450.69 18.5K
13:25 450.89 451.02 450.84 450.84 38.1K
13:26 450.96 451.03 450.96 451.03 99.3K
13:27 450.98 450.98 450.72 450.72 93.8K
13:28 450.75 451.11 450.75 451.05 62.5K
13:29 451.00 451.01 450.89 451.01 31.9K
13:30 450.91 450.93 450.90 450.90 42.0K
13:31 450.73 450.83 450.73 450.83 52.3K
13:32 450.88 450.88 450.77 450.87 43.4K
13:33 450.73 450.84 450.68 450.84 105.3K
13:34 450.85 450.90 450.74 450.74 38.1K
13:35 450.77 450.77 450.48 450.48 93.7K
13:36 450.52 450.52 450.41 450.50 107.6K
13:37 450.48 450.54 450.31 450.42 20.0K
13:38 450.36 450.48 450.36 450.48 17.7K
13:39 450.58 450.63 450.36 450.63 34.5K
13:40 450.65 450.65 450.57 450.59 63.4K
13:41 450.61 450.61 450.35 450.35 40.8K
13:42 450.47 450.47 450.32 450.37 41.9K
13:43 450.42 450.42 450.26 450.27 37.0K
13:44 450.24 450.52 450.24 450.52 46.9K
13:45 450.49 450.56 450.48 450.56 26.8K
13:46 450.57 450.69 450.49 450.49 39.8K
13:47 450.71 450.71 450.59 450.71 17.3K
13:48 450.71 450.76 450.71 450.75 24.7K
13:49 450.78 450.81 450.54 450.80 81.6K
13:50 450.78 450.78 450.51 450.56 74.0K
13:51 450.86 450.91 450.80 450.80 43.4K
13:52 450.84 450.92 450.79 450.79 72.0K
13:53 450.80 450.80 450.38 450.71 221.6K
13:54 450.71 450.77 450.64 450.64 54.1K
13:55 450.80 450.80 450.74 450.74 44.7K
13:56 450.73 450.73 450.70 450.72 78.8K
13:57 450.75 450.86 450.73 450.82 51.7K
13:58 450.83 450.83 450.65 450.71 40.1K
13:59 450.73 450.76 450.47 450.52 46.1K
14:00 450.39 450.43 450.31 450.42 54.1K
14:01 450.50 450.61 450.48 450.48 67.6K
14:02 450.51 450.62 450.51 450.62 22.1K
14:03 450.59 450.61 450.48 450.61 46.5K
14:04 450.37 450.54 450.37 450.41 28.2K
14:05 450.44 450.52 450.40 450.52 30.9K
14:06 450.27 450.62 450.27 450.62 49.8K
14:07 450.75 450.94 450.74 450.94 41.4K
14:08 450.80 450.84 450.80 450.82 55.4K
14:09 450.80 450.82 450.78 450.82 31.4K
14:10 450.87 450.87 450.76 450.76 31.4K
14:11 450.81 451.21 450.79 451.21 27.8K
14:12 451.18 451.18 450.98 450.99 18.4K
14:13 451.00 451.11 450.95 450.99 26.1K
14:14 451.01 451.11 451.01 451.06 40.3K
14:15 451.09 451.10 451.00 451.07 42.2K
14:16 451.12 451.18 451.08 451.18 50.4K
14:17 451.19 451.27 451.14 451.27 63.0K
14:18 451.29 451.29 451.19 451.24 32.8K
14:19 451.25 451.37 451.13 451.15 49.6K
14:20 451.08 451.14 451.08 451.14 59.5K
14:21 451.02 451.12 451.02 451.12 42.2K
14:22 451.23 451.26 451.19 451.19 97.7K
14:23 451.24 451.43 451.20 451.43 72.0K
14:24 451.39 451.39 451.26 451.26 93.3K
14:25 451.25 451.25 451.20 451.22 48.1K
14:26 451.24 451.29 450.95 450.95 52.5K
14:27 450.80 451.01 450.80 451.01 33.8K
14:28 451.08 451.21 451.02 451.21 104.7K
14:29 451.26 451.36 451.17 451.17 71.2K
14:30 451.33 451.42 451.16 451.16 53.1K
14:31 451.30 451.32 450.81 451.10 56.0K
14:32 451.03 451.08 450.87 451.06 150.6K
14:33 451.01 451.06 450.97 450.97 88.8K
14:34 451.01 451.01 450.76 450.76 69.5K
14:35 450.81 450.83 450.80 450.83 76.4K
14:36 450.79 450.79 450.71 450.71 68.3K
14:37 450.68 450.70 450.62 450.70 101.2K
14:38 450.70 450.84 450.70 450.80 96.6K
14:39 450.70 450.91 450.70 450.73 93.5K
14:40 450.88 450.88 450.73 450.83 206.0K
14:41 451.14 451.28 451.14 451.28 187.0K
14:42 451.28 451.56 451.28 451.56 184.1K
14:43 451.56 451.59 451.55 451.55 170.8K
14:44 451.56 451.61 451.55 451.61 215.5K
14:45 451.45 451.49 451.36 451.36 160.5K
14:46 451.35 451.38 451.19 451.19 200.6K
14:47 451.02 451.23 451.02 451.21 146.5K
14:48 451.12 451.30 451.11 451.20 220.0K
14:49 451.12 451.19 451.09 451.19 323.6K
14:50 451.08 451.27 451.07 451.27 179.6K
14:51 451.27 451.27 451.22 451.22 163.3K
14:52 451.08 451.10 450.97 451.01 262.8K
14:53 450.83 450.85 450.78 450.84 378.0K
14:54 450.89 451.00 450.89 451.00 262.4K
14:55 450.76 450.99 450.76 450.94 355.5K
14:56 451.16 451.16 450.91 450.91 304.9K
14:57 450.99 451.04 450.91 450.91 294.1K
14:58 450.97 451.04 450.95 451.02 432.2K
14:59 451.16 451.16 450.82 450.82 6,316.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据