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
08:30 449.72 449.72 448.93 448.97 455.9K
08:31 448.84 448.84 448.15 448.38 73.7K
08:32 448.63 448.63 448.43 448.43 88.5K
08:33 448.30 448.55 448.24 448.24 126.6K
08:34 448.14 448.14 447.58 447.58 120.2K
08:35 447.62 447.90 447.56 447.56 105.3K
08:36 447.42 448.71 447.42 448.17 300.3K
08:37 447.96 449.38 447.96 449.38 133.6K
08:38 449.18 449.51 448.93 448.94 62.4K
08:39 448.69 449.67 448.69 449.67 168.3K
08:40 450.18 450.18 449.71 449.71 189.6K
08:41 449.42 449.44 449.33 449.33 213.3K
08:42 449.31 449.56 449.31 449.42 254.6K
08:43 449.92 450.06 449.81 449.81 336.2K
08:44 449.66 449.75 449.39 449.39 49.8K
08:45 449.46 449.93 449.46 449.89 165.8K
08:46 449.55 449.55 449.27 449.27 364.9K
08:47 449.77 449.87 449.71 449.73 406.6K
08:48 450.32 450.32 449.87 449.87 432.1K
08:49 449.71 449.71 449.64 449.64 342.1K
08:50 449.84 450.44 449.84 450.44 779.9K
08:51 450.60 450.75 450.60 450.61 94.9K
08:52 450.34 450.74 450.34 450.71 3,518.5K
08:53 450.46 451.22 450.46 450.67 167.6K
08:54 450.51 450.97 450.51 450.64 651.4K
08:55 450.62 450.76 450.28 450.28 143.2K
08:56 450.44 450.45 450.26 450.45 238.2K
08:57 450.09 450.53 449.95 450.53 411.4K
08:58 450.36 450.36 449.79 449.79 212.9K
08:59 449.72 449.96 449.61 449.96 190.2K
09:00 450.11 450.53 450.11 450.42 1,228.0K
09:01 450.36 450.97 450.02 450.97 591.8K
09:02 451.17 451.17 450.56 450.56 182.5K
09:03 451.19 451.25 451.01 451.25 390.0K
09:04 451.13 451.25 450.93 450.93 160.1K
09:05 451.25 451.47 451.18 451.47 431.5K
09:06 451.42 451.46 451.22 451.22 42.2K
09:07 451.43 451.43 451.05 451.05 507.7K
09:08 450.95 451.01 450.85 450.85 102.7K
09:09 450.74 450.74 450.32 450.32 293.6K
09:10 450.25 450.61 450.08 450.61 168.3K
09:11 450.55 450.84 450.37 450.84 735.0K
09:12 451.06 451.12 450.89 451.05 197.1K
09:13 450.95 451.10 450.89 451.10 91.4K
09:14 451.67 451.67 451.49 451.52 307.0K
09:15 451.51 451.51 451.26 451.36 216.3K
09:16 451.34 451.56 451.15 451.53 711.0K
09:17 451.56 451.56 451.26 451.33 98.6K
09:18 451.36 451.87 451.28 451.87 284.1K
09:19 451.80 451.80 451.43 451.43 212.1K
09:20 451.38 451.91 451.38 451.89 640.1K
09:21 451.72 451.72 451.57 451.57 117.7K
09:22 451.56 451.56 451.43 451.43 110.2K
09:23 451.39 451.39 451.12 451.12 299.8K
09:24 451.04 451.04 450.80 451.02 245.6K
09:25 451.51 451.51 451.27 451.27 517.9K
09:26 451.17 451.44 451.05 451.44 320.3K
09:27 451.56 451.70 451.56 451.63 414.0K
09:28 451.58 452.18 451.58 452.18 638.7K
09:29 452.00 452.14 452.00 452.06 425.5K
09:30 452.36 452.42 452.19 452.42 454.5K
09:31 452.20 452.47 452.08 452.43 285.8K
09:32 452.44 452.86 452.36 452.77 258.5K
09:33 452.57 452.57 452.41 452.52 336.6K
09:34 452.48 452.48 452.25 452.25 202.8K
09:35 452.18 452.25 452.11 452.11 118.4K
09:36 452.04 452.04 451.81 451.81 203.0K
09:37 452.43 452.43 451.91 451.91 663.1K
09:38 451.68 451.93 451.64 451.93 110.2K
09:39 451.78 451.91 451.70 451.70 597.0K
09:40 451.75 451.75 451.59 451.69 190.6K
09:41 451.54 451.61 451.46 451.61 80.9K
09:42 451.38 451.38 451.30 451.33 223.0K
09:43 451.18 451.45 451.05 451.45 205.2K
09:44 451.37 451.37 451.29 451.33 346.6K
09:45 451.40 451.40 451.13 451.23 182.6K
09:46 451.06 451.11 450.95 450.95 396.2K
09:47 450.78 450.79 450.65 450.65 266.2K
09:48 450.65 450.65 450.54 450.58 352.4K
09:49 450.58 450.87 450.58 450.76 208.9K
09:50 450.71 450.87 450.71 450.87 174.4K
09:51 450.69 450.96 450.65 450.96 298.8K
09:52 450.95 451.19 450.95 450.97 114.1K
09:53 451.00 451.25 451.00 451.20 363.3K
09:54 451.17 451.25 451.17 451.24 1,796.4K
09:55 451.04 451.20 451.04 451.11 182.7K
09:56 451.14 451.15 451.08 451.15 260.7K
09:57 451.13 451.13 451.07 451.07 159.5K
09:58 451.08 451.08 450.97 451.02 292.9K
09:59 451.02 451.17 451.02 451.17 211.7K
10:00 451.16 451.17 451.11 451.15 185.1K
10:01 451.00 451.00 450.76 450.76 892.9K
10:02 450.71 450.75 450.71 450.73 95.5K
10:03 450.88 450.95 450.78 450.78 516.4K
10:04 450.80 450.90 450.70 450.90 134.9K
10:05 450.89 451.05 450.89 451.05 108.6K
10:06 451.09 451.42 451.09 451.42 200.8K
10:07 451.31 451.38 451.25 451.38 169.8K
10:08 451.36 451.42 451.28 451.28 110.1K
10:09 451.31 451.32 451.08 451.08 423.0K
10:10 451.06 451.06 450.88 450.97 279.1K
10:11 450.92 450.98 450.82 450.82 67.8K
10:12 450.82 450.82 450.60 450.60 145.6K
10:13 450.57 450.68 450.57 450.65 609.0K
10:14 450.71 450.75 450.68 450.72 5,555.7K
10:15 450.73 450.77 450.73 450.76 150.1K
10:16 450.73 450.89 450.73 450.89 185.0K
10:17 450.81 450.85 450.81 450.85 165.6K
10:18 450.90 450.95 450.86 450.95 1,080.1K
10:19 450.97 451.06 450.94 450.94 127.0K
10:20 450.85 450.95 450.85 450.87 75.5K
10:21 450.71 450.82 450.59 450.82 443.1K
10:22 450.66 450.66 450.57 450.59 350.1K
10:23 450.59 450.59 450.54 450.54 108.7K
10:24 450.51 450.54 450.46 450.46 399.7K
10:25 450.52 450.55 450.33 450.33 146.4K
10:26 450.23 450.24 450.12 450.17 190.1K
10:27 450.10 450.11 450.08 450.08 157.7K
10:28 449.97 450.09 449.97 450.09 685.7K
10:29 450.02 450.10 449.83 449.83 160.1K
10:30 450.03 450.03 449.87 449.87 143.4K
10:31 449.65 449.85 449.55 449.85 120.6K
10:32 449.76 449.80 449.60 449.60 240.4K
10:33 449.85 449.85 449.59 449.59 223.7K
10:34 449.65 449.65 449.34 449.34 192.2K
10:35 449.37 449.48 449.33 449.48 679.0K
10:36 449.47 449.53 449.47 449.52 130.6K
10:37 449.48 449.54 449.31 449.31 317.9K
10:38 449.48 449.48 449.19 449.23 558.1K
10:39 449.24 449.30 449.21 449.30 145.4K
10:40 449.29 449.29 449.10 449.22 672.9K
10:41 449.13 449.32 449.07 449.16 142.8K
10:42 449.21 449.21 448.94 448.94 215.1K
10:43 449.14 449.16 449.08 449.08 110.8K
10:44 449.14 449.14 448.82 448.82 210.9K
10:45 448.79 449.00 448.70 448.99 821.1K
10:46 448.96 448.96 448.73 448.73 124.9K
10:47 448.81 449.32 448.81 449.32 171.9K
10:48 449.73 450.11 449.73 450.00 2,498.5K
10:49 449.97 450.16 449.80 449.80 146.3K
10:50 449.71 450.06 449.71 450.05 420.6K
10:51 450.14 450.27 449.99 449.99 407.2K
10:52 450.19 450.88 450.19 450.78 569.2K
10:53 450.65 451.10 450.65 451.10 397.4K
10:54 451.20 451.83 451.13 451.83 675.5K
10:55 451.75 451.84 451.61 451.61 171.2K
10:56 451.49 451.49 451.29 451.29 381.8K
10:57 451.16 451.52 451.16 451.28 317.2K
10:58 451.54 451.54 451.38 451.38 220.2K
10:59 451.34 451.34 451.21 451.31 183.3K
11:00 451.35 451.61 451.35 451.47 260.2K
11:01 451.50 451.50 451.40 451.42 166.9K
11:02 451.47 451.71 451.47 451.71 243.7K
11:03 451.62 451.64 451.51 451.64 242.9K
11:04 451.48 451.52 451.38 451.38 295.8K
11:05 451.30 451.31 451.30 451.30 456.5K
11:06 451.29 451.53 451.25 451.53 204.1K
11:07 451.74 452.15 451.74 452.12 618.3K
11:08 452.04 452.20 451.99 452.12 323.7K
11:09 452.18 452.25 452.17 452.25 787.2K
11:10 452.07 452.27 452.07 452.24 261.5K
11:11 452.15 452.37 452.15 452.37 489.8K
11:12 452.46 452.54 452.36 452.54 453.6K
11:13 452.44 452.49 452.36 452.49 356.3K
11:14 452.29 452.32 452.01 452.01 252.0K
11:15 451.87 451.87 451.61 451.61 236.3K
11:16 451.62 451.62 451.01 451.01 361.4K
11:17 450.97 450.97 450.82 450.84 160.5K
11:18 450.81 450.82 450.63 450.82 484.3K
11:19 450.73 450.73 450.52 450.52 156.5K
11:20 450.64 450.64 450.47 450.49 153.5K
11:21 450.41 450.46 450.41 450.46 106.5K
11:22 450.51 450.51 450.40 450.44 142.8K
11:23 450.35 450.55 450.35 450.55 201.9K
11:24 450.41 450.43 450.32 450.35 185.7K
11:25 450.31 450.40 450.31 450.37 139.3K
11:26 450.41 450.41 450.23 450.33 564.7K
11:27 450.34 450.37 450.33 450.34 112.9K
11:28 450.29 450.33 450.25 450.32 322.6K
11:29 450.41 450.46 450.36 450.36 265.2K
11:30 450.29 450.34 450.26 450.32 161.7K
11:31 450.34 450.35 450.33 450.34 113.6K
11:32 450.22 450.25 450.10 450.25 333.6K
11:33 450.00 450.04 449.89 450.04 184.7K
11:34 450.12 450.13 450.01 450.13 178.9K
11:35 450.17 450.20 450.16 450.16 167.0K
11:36 450.18 450.18 450.07 450.07 132.7K
11:37 450.02 450.28 450.02 450.28 203.7K
11:38 450.23 450.23 449.96 450.09 296.5K
11:39 450.01 450.17 450.01 450.09 237.3K
11:40 450.33 450.39 450.26 450.26 247.2K
11:41 450.28 450.48 450.28 450.48 117.6K
11:42 450.52 450.52 450.24 450.24 252.2K
11:43 450.27 450.31 450.18 450.18 147.6K
11:44 450.09 450.26 450.09 450.26 164.2K
11:45 450.27 450.27 450.17 450.18 143.2K
11:46 450.24 450.31 450.24 450.31 178.4K
11:47 450.35 450.40 450.19 450.19 150.1K
11:48 450.14 450.40 450.14 450.29 137.9K
11:49 450.18 450.30 450.18 450.22 169.7K
11:50 450.14 450.14 450.08 450.14 180.7K
11:51 450.16 450.16 449.84 449.84 170.7K
11:52 450.06 450.10 450.03 450.10 292.8K
11:53 449.88 449.93 449.87 449.92 175.3K
11:54 450.00 450.00 449.72 449.72 133.5K
11:55 449.72 449.72 449.65 449.65 161.1K
11:56 449.64 449.70 449.51 449.51 188.7K
11:57 449.46 449.59 449.46 449.49 179.2K
11:58 449.56 449.56 449.51 449.56 129.7K
11:59 449.49 449.59 449.46 449.56 333.7K
12:00 449.44 449.55 449.44 449.55 190.3K
12:01 449.51 449.58 449.51 449.51 194.2K
12:02 449.53 449.66 449.53 449.66 144.9K
12:03 449.67 449.67 449.47 449.47 144.6K
12:04 449.87 449.88 449.82 449.82 387.6K
12:05 450.07 450.28 450.01 450.28 408.2K
12:06 450.29 450.44 450.15 450.15 247.4K
12:07 450.04 450.18 450.04 450.18 373.0K
12:08 450.16 450.20 450.01 450.01 449.8K
12:09 449.96 450.24 449.96 450.24 132.1K
12:10 450.10 450.10 449.78 449.82 210.6K
12:11 449.77 450.12 449.77 450.12 188.4K
12:12 450.10 450.10 449.95 449.95 391.8K
12:13 449.98 450.09 449.73 449.73 234.9K
12:14 450.04 450.12 450.02 450.12 296.8K
12:15 450.11 450.27 450.11 450.20 277.5K
12:16 450.11 450.11 450.06 450.08 221.3K
12:17 449.99 449.99 449.90 449.93 218.3K
12:18 449.93 450.06 449.93 450.06 170.5K
12:19 450.02 450.03 449.96 449.96 234.1K
12:20 450.00 450.00 449.77 449.83 217.3K
12:21 449.78 449.82 449.78 449.80 271.1K
12:22 449.76 449.76 449.58 449.58 1,861.2K
12:23 449.62 449.63 449.55 449.56 701.4K
12:24 449.62 449.62 449.51 449.55 222.2K
12:25 449.59 449.59 449.44 449.46 214.0K
12:26 449.48 449.53 449.44 449.47 404.9K
12:27 449.52 449.56 449.46 449.56 264.1K
12:28 449.58 449.90 449.56 449.90 196.8K
12:29 450.16 450.17 450.02 450.02 660.7K
12:30 449.92 449.92 449.73 449.73 367.0K
12:31 449.82 449.82 449.56 449.56 187.3K
12:32 450.31 450.31 450.03 450.03 500.4K
12:33 450.18 450.38 450.04 450.38 675.4K
12:34 450.89 450.89 450.54 450.54 262.3K
12:35 450.41 450.58 450.41 450.58 268.5K
12:36 450.59 450.59 450.46 450.46 207.5K
12:37 450.65 450.80 450.65 450.80 306.4K
12:38 450.79 450.79 450.67 450.79 293.1K
12:39 450.77 450.77 450.51 450.51 215.5K
12:40 450.43 450.43 450.28 450.29 290.2K
12:41 450.28 450.28 450.04 450.04 295.5K
12:42 450.35 450.35 450.03 450.03 298.0K
12:43 450.08 450.17 450.08 450.17 236.9K
12:44 450.15 450.19 450.13 450.14 164.5K
12:45 450.12 450.12 450.05 450.06 523.0K
12:46 450.02 450.02 449.89 449.89 886.0K
12:47 449.78 449.78 449.54 449.62 196.1K
12:48 449.65 449.75 449.65 449.75 333.1K
12:49 449.77 449.96 449.76 449.80 267.3K
12:50 449.78 449.90 449.77 449.90 226.8K
12:51 449.84 449.95 449.84 449.86 379.4K
12:52 449.73 449.80 449.67 449.67 186.7K
12:53 449.75 449.87 449.75 449.77 207.2K
12:54 449.65 449.85 449.65 449.81 283.3K
12:55 449.83 450.33 449.83 450.33 436.7K
12:56 450.38 450.54 450.34 450.34 202.0K
12:57 450.16 450.38 450.16 450.28 195.0K
12:58 450.25 450.25 450.18 450.18 357.1K
12:59 450.22 450.22 450.08 450.08 243.8K
13:00 450.05 450.19 450.05 450.16 182.6K
13:01 450.19 450.19 450.03 450.07 186.1K
13:02 450.16 450.25 450.15 450.25 238.7K
13:03 450.26 450.47 450.24 450.47 340.7K
13:04 450.49 450.52 450.47 450.47 139.6K
13:05 450.49 450.50 450.47 450.47 180.9K
13:06 450.43 450.51 450.43 450.50 195.4K
13:07 450.48 450.49 450.43 450.45 229.7K
13:08 450.36 450.37 450.34 450.34 176.9K
13:09 450.39 450.39 450.34 450.37 191.3K
13:10 450.35 450.43 450.27 450.29 390.4K
13:11 450.35 450.35 450.25 450.25 198.0K
13:12 450.32 450.37 450.31 450.37 188.9K
13:13 450.44 450.53 450.40 450.53 197.1K
13:14 450.79 450.84 450.76 450.76 372.2K
13:15 450.77 450.80 450.65 450.65 165.9K
13:16 450.71 450.75 450.71 450.71 245.5K
13:17 450.68 450.75 450.65 450.65 424.6K
13:18 450.58 450.69 450.52 450.65 346.5K
13:19 450.70 450.70 450.60 450.60 370.4K
13:20 450.70 450.91 450.70 450.91 320.8K
13:21 450.96 450.96 450.64 450.66 231.0K
13:22 450.57 450.77 450.57 450.77 293.2K
13:23 450.76 450.76 450.63 450.63 230.5K
13:24 450.69 450.70 450.65 450.70 226.1K
13:25 450.71 450.73 450.65 450.73 293.7K
13:26 450.73 450.73 450.64 450.65 238.6K
13:27 450.58 450.62 450.58 450.58 182.0K
13:28 450.62 450.65 450.58 450.65 621.7K
13:29 450.65 450.65 450.43 450.46 253.9K
13:30 450.54 450.54 450.47 450.50 193.8K
13:31 450.50 450.50 450.38 450.44 227.0K
13:32 450.38 450.55 450.34 450.40 391.5K
13:33 450.33 450.34 450.31 450.31 283.1K
13:34 450.26 450.34 450.26 450.30 275.4K
13:35 450.37 450.48 450.34 450.34 227.7K
13:36 450.23 450.27 450.23 450.27 250.1K
13:37 450.22 450.39 450.22 450.39 196.3K
13:38 450.33 450.35 450.06 450.06 277.4K
13:39 450.15 450.18 450.08 450.08 352.2K
13:40 450.11 450.23 450.11 450.22 280.9K
13:41 450.14 450.14 449.99 450.03 217.0K
13:42 450.00 450.10 449.92 449.92 222.0K
13:43 449.96 450.05 449.93 450.05 241.2K
13:44 450.01 450.05 449.99 449.99 266.5K
13:45 450.07 450.11 449.98 449.98 191.1K
13:46 449.86 450.02 449.86 449.95 261.0K
13:47 449.97 450.25 449.97 450.25 286.8K
13:48 450.31 450.35 450.31 450.34 391.7K
13:49 450.29 450.31 450.24 450.24 322.7K
13:50 450.21 450.25 450.16 450.16 264.5K
13:51 450.17 450.17 450.10 450.10 284.6K
13:52 449.96 450.03 449.96 449.97 213.0K
13:53 450.08 450.25 449.99 449.99 269.1K
13:54 450.00 450.00 449.89 449.89 515.8K
13:55 449.92 449.95 449.87 449.95 1,283.5K
13:56 449.97 449.98 449.85 449.85 380.4K
13:57 449.90 449.98 449.90 449.98 295.6K
13:58 449.94 449.96 449.94 449.94 423.5K
13:59 449.92 450.01 449.92 449.99 215.2K
14:00 449.92 450.00 449.92 450.00 242.4K
14:01 450.03 450.09 450.02 450.02 4,310.1K
14:02 450.01 450.05 449.94 449.94 165.2K
14:03 449.86 449.89 449.73 449.73 220.2K
14:04 449.91 449.97 449.91 449.93 184.8K
14:05 449.70 449.88 449.70 449.86 144.2K
14:06 449.84 449.84 449.78 449.79 168.1K
14:07 449.80 449.85 449.76 449.85 167.5K
14:08 449.81 449.89 449.81 449.87 172.9K
14:09 449.82 450.09 449.82 450.09 261.6K
14:10 450.28 450.55 450.28 450.43 386.9K
14:11 450.41 450.41 450.33 450.34 145.6K
14:12 450.36 450.36 450.26 450.26 131.7K
14:13 450.32 450.32 450.24 450.24 204.9K
14:14 450.19 450.29 450.19 450.29 210.6K
14:15 450.30 450.32 450.29 450.29 401.3K
14:16 450.26 450.30 450.20 450.30 163.5K
14:17 450.26 450.29 450.26 450.28 207.7K
14:18 450.62 450.68 450.48 450.48 483.7K
14:19 450.39 450.65 450.39 450.63 222.9K
14:20 450.75 450.78 450.70 450.73 465.1K
14:21 450.79 451.18 450.79 451.05 456.4K
14:22 450.95 450.95 450.89 450.90 267.3K
14:23 450.98 450.98 450.91 450.92 222.9K
14:24 450.92 450.94 450.92 450.93 249.8K
14:25 450.94 451.46 450.88 451.46 464.0K
14:26 451.53 451.53 451.36 451.36 261.8K
14:27 451.32 451.39 451.25 451.25 365.1K
14:28 451.31 451.45 451.31 451.43 268.9K
14:29 451.38 451.61 451.38 451.61 279.1K
14:30 451.57 451.68 451.57 451.68 266.8K
14:31 451.70 451.70 451.39 451.51 720.9K
14:32 451.55 451.55 451.23 451.23 282.7K
14:33 451.41 451.46 451.31 451.31 274.8K
14:34 451.36 451.37 451.33 451.33 223.0K
14:35 451.16 451.21 451.03 451.03 361.1K
14:36 451.13 451.13 450.63 450.63 423.3K
14:37 450.59 450.70 450.59 450.62 623.7K
14:38 450.63 450.65 450.55 450.65 371.9K
14:39 450.68 450.79 450.63 450.63 405.8K
14:40 450.80 451.07 450.80 451.07 1,041.3K
14:41 451.06 451.33 451.06 451.33 1,195.5K
14:42 451.34 451.36 451.25 451.36 977.2K
14:43 451.22 451.46 451.22 451.38 1,306.0K
14:44 451.27 451.29 451.26 451.26 927.8K
14:45 451.19 451.29 451.19 451.29 1,419.2K
14:46 451.30 451.36 451.30 451.33 1,027.8K
14:47 451.41 451.41 451.34 451.34 1,042.7K
14:48 451.26 451.28 451.20 451.23 1,313.0K
14:49 451.28 451.39 451.28 451.39 2,042.9K
14:50 451.20 451.28 451.18 451.18 1,404.0K
14:51 451.21 451.29 451.08 451.08 2,587.8K
14:52 451.11 451.13 451.10 451.11 1,260.6K
14:53 451.14 451.29 451.14 451.24 1,272.2K
14:54 451.24 451.24 450.89 450.89 1,546.6K
14:55 451.08 451.38 451.08 451.38 1,231.9K
14:56 451.56 451.56 451.49 451.49 1,780.4K
14:57 451.32 451.45 451.32 451.32 1,245.5K
14:58 451.35 451.35 451.19 451.24 1,533.0K
14:59 451.51 451.51 451.20 451.23 98,869.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据