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
08:30 452.51 452.80 452.33 452.33 421.7K
08:31 452.19 452.19 451.99 451.99 81.8K
08:32 452.05 452.05 450.92 450.92 102.6K
08:33 450.90 451.09 450.90 450.99 78.8K
08:34 450.76 450.98 450.52 450.98 91.0K
08:35 451.04 451.04 450.69 450.70 95.2K
08:36 450.65 450.65 450.05 450.05 107.1K
08:37 450.02 450.02 449.63 449.63 226.2K
08:38 449.98 449.98 449.56 449.56 139.1K
08:39 449.49 449.49 449.26 449.26 110.1K
08:40 449.25 449.42 449.22 449.22 84.1K
08:41 449.13 449.50 449.02 449.45 524.3K
08:42 449.09 449.46 449.09 449.46 179.6K
08:43 449.46 449.46 449.15 449.17 90.4K
08:44 449.03 449.03 448.73 448.76 103.5K
08:45 449.27 449.27 448.95 448.95 121.1K
08:46 449.15 449.42 449.15 449.42 827.2K
08:47 449.20 449.41 449.20 449.41 98.4K
08:48 449.62 449.67 449.61 449.67 149.0K
08:49 449.72 449.80 449.51 449.77 108.1K
08:50 449.85 450.20 449.85 450.11 133.2K
08:51 449.96 450.77 449.96 450.61 206.0K
08:52 450.85 450.85 450.72 450.72 305.1K
08:53 450.82 450.82 450.59 450.59 104.0K
08:54 450.52 450.52 450.41 450.41 197.5K
08:55 450.46 450.51 450.46 450.51 131.5K
08:56 450.67 450.82 450.66 450.75 161.5K
08:57 450.63 450.63 450.38 450.48 242.8K
08:58 450.36 450.36 450.10 450.17 327.3K
08:59 450.24 450.24 450.01 450.01 245.9K
09:00 449.82 449.88 449.75 449.75 159.6K
09:01 449.85 449.85 449.76 449.77 301.0K
09:02 449.80 450.31 449.80 450.16 242.6K
09:03 450.31 450.59 450.31 450.59 198.3K
09:04 450.67 451.02 450.67 450.91 188.8K
09:05 450.85 450.85 450.45 450.45 156.8K
09:06 450.59 450.65 450.51 450.65 185.4K
09:07 450.59 450.59 450.30 450.30 68.2K
09:08 450.34 450.36 450.33 450.34 215.8K
09:09 450.26 450.27 450.19 450.19 1,771.6K
09:10 450.18 450.28 450.13 450.28 142.1K
09:11 450.35 450.87 450.35 450.51 512.6K
09:12 450.55 450.55 450.48 450.54 126.1K
09:13 450.39 450.39 450.32 450.32 111.2K
09:14 450.11 450.27 450.11 450.27 675.1K
09:15 450.48 450.59 450.43 450.43 210.3K
09:16 450.37 450.51 450.34 450.51 92.6K
09:17 450.45 450.72 450.45 450.72 96.5K
09:18 450.73 450.73 450.48 450.59 195.9K
09:19 450.75 450.80 450.69 450.69 225.2K
09:20 450.65 450.72 450.58 450.72 87.2K
09:21 450.63 450.76 450.62 450.76 86.5K
09:22 450.71 450.71 450.62 450.65 66.6K
09:23 450.63 450.70 450.63 450.65 156.8K
09:24 450.63 450.63 450.52 450.55 385.6K
09:25 450.60 450.93 450.60 450.93 256.5K
09:26 450.78 451.07 450.78 451.01 309.1K
09:27 451.35 451.35 451.10 451.10 280.6K
09:28 450.96 450.96 450.75 450.75 467.7K
09:29 450.69 450.80 450.61 450.80 170.7K
09:30 450.55 450.72 450.55 450.72 294.7K
09:31 450.74 450.92 450.74 450.74 210.6K
09:32 450.58 450.92 450.58 450.70 117.5K
09:33 450.90 450.90 450.75 450.79 189.6K
09:34 450.68 450.68 450.58 450.58 97.0K
09:35 450.71 450.71 450.36 450.45 590.0K
09:36 450.40 450.40 450.26 450.29 129.3K
09:37 450.24 450.39 450.24 450.39 4,386.4K
09:38 450.26 450.35 450.24 450.27 293.8K
09:39 450.38 450.43 450.38 450.43 175.4K
09:40 450.43 450.58 450.43 450.58 526.9K
09:41 450.56 450.61 450.49 450.61 216.4K
09:42 450.54 450.67 450.47 450.67 187.5K
09:43 450.59 450.67 450.50 450.50 219.9K
09:44 450.55 450.85 450.55 450.67 351.8K
09:45 450.90 451.22 450.90 451.20 268.3K
09:46 451.10 451.10 450.83 450.90 232.8K
09:47 450.93 450.97 450.89 450.96 2,114.4K
09:48 450.91 451.13 450.91 451.13 102.3K
09:49 450.93 450.94 450.92 450.92 115.1K
09:50 450.85 450.96 450.84 450.96 106.0K
09:51 451.03 451.03 450.97 450.97 406.5K
09:52 450.89 450.89 450.65 450.65 250.7K
09:53 450.74 450.74 450.67 450.68 3,761.3K
09:54 450.72 450.72 450.42 450.50 178.5K
09:55 450.43 450.44 450.33 450.44 142.0K
09:56 450.50 450.50 450.32 450.35 175.0K
09:57 450.42 450.46 450.42 450.42 271.9K
09:58 450.43 450.43 450.34 450.39 179.7K
09:59 450.30 450.35 450.29 450.35 174.0K
10:00 450.21 450.23 450.17 450.23 199.8K
10:01 450.25 450.52 450.25 450.42 184.8K
10:02 450.42 450.47 450.42 450.46 295.7K
10:03 450.46 450.47 450.39 450.47 136.9K
10:04 450.45 450.46 450.42 450.42 151.1K
10:05 450.45 450.77 450.43 450.77 457.5K
10:06 450.81 450.81 450.70 450.70 158.9K
10:07 450.61 450.61 450.55 450.55 140.7K
10:08 450.61 450.61 450.50 450.50 378.0K
10:09 450.46 450.48 450.41 450.41 99.3K
10:10 450.45 450.62 450.45 450.57 794.0K
10:11 450.63 450.63 450.60 450.63 274.9K
10:12 450.71 450.71 450.61 450.64 198.9K
10:13 450.65 450.65 450.28 450.28 156.4K
10:14 450.26 450.40 450.26 450.40 242.2K
10:15 450.50 450.50 450.32 450.32 168.5K
10:16 450.34 450.37 450.29 450.29 424.4K
10:17 450.29 450.29 450.11 450.14 450.2K
10:18 450.13 450.19 450.13 450.14 144.5K
10:19 450.21 450.21 450.03 450.03 1,945.2K
10:20 449.94 449.98 449.94 449.96 701.0K
10:21 450.07 450.11 450.00 450.11 476.2K
10:22 450.55 450.55 450.36 450.36 492.8K
10:23 450.37 450.37 450.20 450.21 686.2K
10:24 450.36 450.36 450.20 450.20 462.9K
10:25 450.27 450.27 450.26 450.27 141.5K
10:26 450.19 450.26 450.19 450.21 256.7K
10:27 450.33 450.41 450.33 450.41 397.2K
10:28 450.40 450.40 450.34 450.36 213.5K
10:29 450.35 450.35 450.27 450.27 336.9K
10:30 450.31 450.44 450.31 450.39 220.8K
10:31 450.35 450.40 450.25 450.40 710.2K
10:32 450.47 450.47 450.23 450.23 526.9K
10:33 450.17 450.17 450.10 450.13 275.2K
10:34 450.22 450.38 450.22 450.33 601.8K
10:35 450.37 450.67 450.34 450.67 325.0K
10:36 450.71 450.75 450.63 450.63 98.4K
10:37 450.45 450.49 450.45 450.49 233.4K
10:38 450.45 450.60 450.44 450.57 572.6K
10:39 450.55 450.55 450.47 450.47 248.2K
10:40 450.41 450.61 450.40 450.61 225.0K
10:41 450.64 450.64 450.46 450.46 123.5K
10:42 450.44 450.44 450.28 450.28 131.9K
10:43 450.29 450.29 450.18 450.18 102.9K
10:44 450.19 450.41 450.19 450.20 331.2K
10:45 450.23 450.29 450.20 450.20 799.3K
10:46 450.21 450.36 450.21 450.28 267.2K
10:47 450.21 450.23 450.20 450.20 198.9K
10:48 450.42 450.56 450.42 450.56 221.0K
10:49 450.45 450.46 450.44 450.45 343.1K
10:50 450.43 450.47 450.43 450.44 332.4K
10:51 450.44 450.46 450.38 450.38 229.7K
10:52 450.39 450.46 450.36 450.46 197.5K
10:53 450.46 450.47 450.37 450.37 289.4K
10:54 450.61 450.78 450.61 450.78 617.0K
10:55 450.72 450.86 450.61 450.86 306.5K
10:56 450.76 450.76 450.52 450.52 181.2K
10:57 450.47 450.63 450.47 450.52 217.8K
10:58 450.55 450.59 450.50 450.59 437.0K
10:59 450.60 450.60 450.51 450.54 281.0K
11:00 450.54 450.62 450.54 450.62 4,791.3K
11:01 450.71 450.71 450.54 450.55 407.9K
11:02 450.53 450.56 450.53 450.54 168.4K
11:03 450.50 450.50 450.34 450.42 593.8K
11:04 450.35 450.36 450.15 450.15 288.8K
11:05 450.04 450.13 450.04 450.13 323.1K
11:06 450.06 450.06 450.03 450.05 177.7K
11:07 450.02 450.02 449.98 450.02 384.7K
11:08 449.94 449.94 449.81 449.84 560.4K
11:09 449.72 449.72 449.67 449.72 350.1K
11:10 449.63 449.67 449.54 449.54 205.8K
11:11 449.52 449.52 449.26 449.26 174.7K
11:12 449.18 449.22 449.15 449.22 168.8K
11:13 449.37 449.37 449.20 449.20 502.0K
11:14 449.16 449.37 449.16 449.37 439.5K
11:15 449.35 449.42 449.35 449.42 347.8K
11:16 449.42 449.53 449.42 449.53 787.7K
11:17 449.57 449.57 449.44 449.45 733.2K
11:18 449.43 449.43 449.23 449.23 605.2K
11:19 449.13 449.20 449.07 449.07 275.1K
11:20 449.22 449.22 449.18 449.18 414.2K
11:21 449.08 449.08 449.05 449.05 293.4K
11:22 449.05 449.19 448.99 449.19 378.9K
11:23 449.17 449.17 449.04 449.10 314.6K
11:24 449.12 449.29 449.07 449.29 122.2K
11:25 449.11 449.28 449.11 449.28 360.0K
11:26 449.15 449.29 449.10 449.20 1,109.8K
11:27 449.26 449.26 449.20 449.20 471.0K
11:28 449.14 449.18 449.08 449.08 182.2K
11:29 449.18 449.25 449.12 449.20 485.2K
11:30 449.15 449.26 449.15 449.26 146.7K
11:31 449.47 449.50 449.37 449.43 266.9K
11:32 449.47 449.47 449.26 449.26 420.0K
11:33 449.30 449.34 449.29 449.34 419.7K
11:34 449.29 449.49 449.29 449.48 359.9K
11:35 449.42 449.42 449.24 449.24 127.9K
11:36 449.43 449.46 449.35 449.46 377.8K
11:37 449.41 449.41 449.13 449.22 324.5K
11:38 449.24 449.24 448.89 448.89 261.1K
11:39 449.24 449.32 449.24 449.32 539.6K
11:40 449.35 449.36 449.34 449.36 158.9K
11:41 449.34 449.43 449.27 449.43 283.1K
11:42 449.50 449.50 449.30 449.30 234.0K
11:43 449.28 449.28 449.25 449.28 192.0K
11:44 449.30 449.35 449.26 449.35 262.4K
11:45 449.36 449.37 449.35 449.35 154.0K
11:46 449.28 449.41 449.24 449.41 260.7K
11:47 449.37 449.37 449.35 449.37 3,274.2K
11:48 449.33 449.33 449.24 449.32 677.7K
11:49 449.28 449.28 449.17 449.17 139.0K
11:50 449.08 449.17 449.08 449.17 347.8K
11:51 449.11 449.13 448.98 448.98 1,658.8K
11:52 448.98 448.99 448.89 448.92 319.5K
11:53 448.92 448.92 448.92 448.92 82.3K
11:54 448.93 448.93 448.87 448.90 242.2K
11:55 448.96 448.96 448.89 448.93 1,311.0K
11:56 448.92 449.00 448.91 449.00 109.1K
11:57 448.88 449.04 448.88 449.04 195.1K
11:58 449.05 449.05 449.02 449.04 298.6K
11:59 449.02 449.29 449.02 449.29 286.5K
12:00 449.35 449.39 449.35 449.39 156.7K
12:01 449.28 449.28 449.18 449.20 220.8K
12:02 449.25 449.25 449.16 449.16 295.2K
12:03 449.15 449.35 449.15 449.35 390.6K
12:04 449.36 449.36 449.17 449.35 147.0K
12:05 449.36 449.52 449.35 449.52 258.7K
12:06 449.59 449.61 449.57 449.57 166.9K
12:07 449.57 449.65 449.57 449.65 210.1K
12:08 449.64 449.64 449.45 449.45 127.7K
12:09 449.38 449.38 449.19 449.22 292.4K
12:10 449.22 449.38 449.21 449.24 348.3K
12:11 449.36 449.36 449.21 449.21 388.2K
12:12 449.16 449.27 449.16 449.27 403.6K
12:13 449.11 449.26 449.11 449.26 248.4K
12:14 449.34 449.34 449.21 449.21 201.8K
12:15 449.21 449.22 449.19 449.21 130.9K
12:16 449.16 449.38 449.16 449.38 234.0K
12:17 449.34 449.52 449.34 449.52 145.0K
12:18 449.50 449.50 449.28 449.42 262.2K
12:19 449.35 449.47 449.35 449.47 410.6K
12:20 449.53 449.53 449.45 449.47 303.4K
12:21 449.49 449.49 449.48 449.49 140.8K
12:22 449.47 449.47 449.43 449.44 191.5K
12:23 449.43 449.47 449.41 449.47 261.2K
12:24 449.50 449.50 449.36 449.36 187.4K
12:25 449.38 449.54 449.36 449.54 330.5K
12:26 449.49 449.59 449.48 449.59 188.4K
12:27 449.60 449.66 449.58 449.66 139.8K
12:28 449.68 449.69 449.61 449.67 138.8K
12:29 449.74 449.81 449.66 449.66 283.0K
12:30 449.67 449.67 449.61 449.61 6,258.8K
12:31 449.57 449.63 449.57 449.58 126.8K
12:32 449.48 449.53 449.48 449.51 278.7K
12:33 449.58 449.58 449.45 449.49 144.2K
12:34 449.50 449.50 449.46 449.47 163.8K
12:35 449.54 449.54 449.36 449.36 155.1K
12:36 449.37 449.45 449.37 449.44 292.5K
12:37 449.40 449.45 449.35 449.45 323.8K
12:38 449.31 449.62 449.31 449.62 124.8K
12:39 449.58 449.67 449.57 449.67 195.1K
12:40 449.62 449.62 449.54 449.59 128.9K
12:41 449.50 449.50 449.34 449.34 131.0K
12:42 449.37 449.53 449.37 449.53 240.9K
12:43 449.48 449.52 449.48 449.51 113.7K
12:44 449.47 449.58 449.46 449.58 285.9K
12:45 449.57 449.60 449.55 449.60 152.9K
12:46 449.52 449.54 449.49 449.50 171.9K
12:47 449.47 449.65 449.47 449.65 419.1K
12:48 449.58 449.58 449.47 449.47 315.6K
12:49 449.49 449.49 449.44 449.49 253.2K
12:50 449.48 449.48 449.36 449.39 219.8K
12:51 449.39 449.39 449.03 449.03 261.6K
12:52 449.21 449.21 449.04 449.18 430.4K
12:53 449.26 449.35 449.11 449.35 270.8K
12:54 449.37 449.38 449.34 449.37 181.8K
12:55 449.33 449.33 449.25 449.25 116.0K
12:56 449.48 449.49 449.43 449.48 287.2K
12:57 449.49 449.54 449.45 449.45 247.1K
12:58 449.46 449.46 449.28 449.36 198.3K
12:59 449.29 449.70 449.29 449.58 363.5K
13:00 449.59 449.61 449.58 449.61 188.1K
13:01 449.68 449.68 449.61 449.65 192.4K
13:02 449.61 449.61 449.52 449.52 184.5K
13:03 449.54 449.57 449.53 449.55 166.2K
13:04 449.50 449.53 449.50 449.52 207.2K
13:05 449.46 449.51 449.42 449.51 535.7K
13:06 449.47 449.57 449.47 449.51 170.6K
13:07 449.50 449.59 449.50 449.54 185.9K
13:08 449.68 449.69 449.59 449.59 312.8K
13:09 449.57 449.57 449.53 449.53 85.4K
13:10 449.56 449.56 449.53 449.54 137.8K
13:11 449.56 449.56 449.52 449.55 198.5K
13:12 449.52 449.52 449.50 449.52 221.1K
13:13 449.56 449.63 449.53 449.63 447.9K
13:14 449.68 449.68 449.55 449.56 180.4K
13:15 449.37 449.43 449.27 449.27 262.3K
13:16 449.30 449.59 449.30 449.59 376.4K
13:17 449.43 449.59 449.39 449.39 188.7K
13:18 449.47 449.50 449.39 449.47 206.2K
13:19 449.56 449.60 449.56 449.59 289.5K
13:20 449.57 449.83 449.51 449.83 341.9K
13:21 449.81 449.89 449.79 449.79 319.2K
13:22 449.89 449.98 449.89 449.93 138.3K
13:23 450.04 450.04 449.93 450.02 173.7K
13:24 450.09 450.21 450.07 450.21 242.6K
13:25 450.18 450.18 449.98 449.98 172.4K
13:26 450.04 450.09 450.04 450.09 216.1K
13:27 450.08 450.36 450.08 450.26 182.0K
13:28 450.25 450.30 450.24 450.29 248.1K
13:29 450.23 450.28 450.15 450.15 137.6K
13:30 450.22 450.22 450.13 450.20 539.5K
13:31 450.16 450.22 450.16 450.22 476.4K
13:32 450.24 450.24 450.04 450.04 488.0K
13:33 450.00 450.03 450.00 450.01 182.8K
13:34 450.00 450.00 449.94 449.94 207.2K
13:35 449.85 449.85 449.79 449.79 217.5K
13:36 449.90 449.90 449.81 449.81 699.7K
13:37 449.79 449.86 449.77 449.85 160.1K
13:38 449.80 449.83 449.77 449.79 130.3K
13:39 449.71 449.73 449.69 449.71 379.4K
13:40 449.71 449.71 449.62 449.69 275.4K
13:41 449.62 449.74 449.62 449.74 263.0K
13:42 449.73 449.73 449.63 449.65 375.1K
13:43 449.66 449.68 449.66 449.66 367.3K
13:44 449.76 449.76 449.68 449.75 275.7K
13:45 449.80 449.80 449.72 449.75 283.5K
13:46 449.65 449.75 449.65 449.72 345.8K
13:47 449.78 449.78 449.73 449.76 265.8K
13:48 449.62 449.71 449.62 449.63 442.5K
13:49 449.67 449.73 449.63 449.63 164.7K
13:50 449.62 449.67 449.62 449.63 148.1K
13:51 449.58 449.62 449.55 449.55 231.6K
13:52 449.61 449.61 449.45 449.49 216.8K
13:53 449.48 449.48 449.34 449.34 358.9K
13:54 449.32 449.39 449.32 449.34 167.0K
13:55 449.37 449.38 449.35 449.35 239.5K
13:56 449.33 449.37 449.32 449.32 202.7K
13:57 449.36 449.38 449.30 449.38 184.2K
13:58 449.48 449.48 449.46 449.46 413.9K
13:59 449.47 449.47 449.44 449.45 546.0K
14:00 449.45 449.45 449.38 449.40 539.4K
14:01 449.42 449.52 449.42 449.49 280.8K
14:02 449.49 449.53 449.47 449.47 305.8K
14:03 449.38 449.55 449.38 449.55 186.6K
14:04 449.59 449.59 449.54 449.54 182.4K
14:05 449.56 449.56 449.47 449.49 234.7K
14:06 449.45 449.56 449.43 449.52 150.1K
14:07 449.48 449.48 449.37 449.37 260.4K
14:08 449.46 449.46 449.44 449.46 298.8K
14:09 449.45 449.45 449.10 449.22 396.1K
14:10 449.22 449.22 449.11 449.13 207.9K
14:11 449.13 449.19 449.10 449.10 167.6K
14:12 449.16 449.24 449.11 449.24 273.1K
14:13 449.19 449.21 449.16 449.17 200.7K
14:14 449.18 449.18 449.08 449.08 246.7K
14:15 449.06 449.12 448.98 448.98 246.4K
14:16 449.08 449.10 449.08 449.10 307.5K
14:17 449.14 449.25 449.12 449.25 280.2K
14:18 449.33 449.33 449.22 449.26 279.7K
14:19 449.25 449.29 449.21 449.29 260.5K
14:20 449.31 449.31 449.23 449.23 317.5K
14:21 449.13 449.24 449.13 449.24 216.2K
14:22 449.18 449.27 449.15 449.15 425.0K
14:23 449.17 449.24 449.17 449.19 221.1K
14:24 449.07 449.07 448.89 449.00 1,084.3K
14:25 448.95 449.00 448.92 449.00 543.6K
14:26 449.07 449.11 448.94 449.11 650.9K
14:27 449.07 449.07 448.97 449.00 460.6K
14:28 449.05 449.24 449.05 449.22 590.8K
14:29 449.24 449.71 449.24 449.71 857.2K
14:30 449.48 449.63 449.48 449.63 728.8K
14:31 449.70 449.70 449.28 449.28 1,099.2K
14:32 449.33 449.57 449.33 449.57 805.7K
14:33 449.58 449.70 449.58 449.70 839.2K
14:34 449.71 449.81 449.69 449.69 851.3K
14:35 449.71 449.76 449.65 449.65 761.8K
14:36 449.67 449.85 449.67 449.85 524.2K
14:37 449.89 450.07 449.89 449.98 966.2K
14:38 450.02 450.02 449.92 449.99 2,803.1K
14:39 450.08 450.16 450.05 450.16 1,063.2K
14:40 450.00 450.08 449.92 450.08 1,475.9K
14:41 450.06 450.25 450.04 450.25 2,099.7K
14:42 450.23 450.33 450.17 450.17 1,671.5K
14:43 450.07 450.07 449.65 449.65 2,318.1K
14:44 449.58 449.70 449.58 449.70 2,071.1K
14:45 449.74 449.74 449.59 449.59 1,864.6K
14:46 449.46 449.46 449.20 449.25 2,088.2K
14:47 449.30 449.58 449.30 449.58 1,973.8K
14:48 449.61 449.61 449.40 449.40 2,071.0K
14:49 449.34 449.39 449.34 449.38 1,932.9K
14:50 449.36 449.48 449.29 449.48 2,258.3K
14:51 449.45 449.54 449.27 449.34 6,996.5K
14:52 449.30 449.30 449.12 449.12 1,508.3K
14:53 449.17 449.23 449.17 449.20 1,789.8K
14:54 449.08 449.19 449.08 449.14 2,525.2K
14:55 449.28 449.29 449.28 449.28 2,364.9K
14:56 449.52 449.74 449.52 449.74 3,518.6K
14:57 449.72 449.75 449.71 449.71 2,285.2K
14:58 449.76 449.76 449.48 449.48 2,332.9K
14:59 449.54 449.60 449.54 449.57 69,234.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据