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
08:30 451.27 451.50 451.27 451.40 493.6K
08:31 451.43 451.43 451.00 451.08 104.7K
08:32 451.02 451.02 450.27 450.44 209.1K
08:33 450.45 450.45 449.55 449.74 98.6K
08:34 449.76 450.01 449.66 450.01 61.5K
08:35 450.13 450.24 449.97 450.24 134.2K
08:36 449.83 450.20 449.83 449.99 414.1K
08:37 450.16 450.33 450.16 450.27 197.2K
08:38 450.28 450.39 450.18 450.18 57.0K
08:39 449.84 450.05 449.76 450.05 68.5K
08:40 449.95 450.13 449.93 449.93 534.2K
08:41 450.41 450.53 450.41 450.47 161.1K
08:42 450.46 450.72 450.46 450.71 70.0K
08:43 450.72 450.72 450.49 450.64 86.4K
08:44 450.36 450.42 450.07 450.42 103.8K
08:45 450.41 450.72 450.41 450.61 69.4K
08:46 450.84 450.84 450.76 450.79 81.0K
08:47 450.89 451.08 450.89 451.08 65.5K
08:48 450.91 450.91 450.76 450.89 48.8K
08:49 450.92 450.92 450.70 450.70 50.9K
08:50 450.56 450.56 450.41 450.41 83.6K
08:51 450.44 450.44 450.18 450.32 172.2K
08:52 450.26 450.26 450.12 450.12 63.3K
08:53 450.19 450.30 450.16 450.29 70.8K
08:54 450.20 450.20 449.96 449.96 69.3K
08:55 449.90 449.91 449.87 449.91 56.0K
08:56 449.96 450.00 449.59 449.59 211.8K
08:57 449.52 449.78 449.52 449.73 53.4K
08:58 449.58 449.64 449.58 449.61 79.3K
08:59 449.57 449.73 449.57 449.62 79.5K
09:00 449.69 449.69 449.52 449.53 1,167.7K
09:01 449.47 449.47 449.25 449.25 97.2K
09:02 449.30 449.30 449.20 449.27 360.6K
09:03 449.15 449.35 449.10 449.35 83.3K
09:04 449.33 449.35 449.27 449.29 61.3K
09:05 449.24 449.24 448.97 449.03 158.4K
09:06 448.87 448.87 448.35 448.35 141.7K
09:07 448.47 448.79 448.47 448.79 117.1K
09:08 448.66 448.73 448.62 448.64 278.0K
09:09 448.86 448.86 448.59 448.59 475.7K
09:10 448.73 449.00 448.73 449.00 130.0K
09:11 448.96 448.96 448.89 448.93 74.1K
09:12 449.05 449.05 448.82 449.00 66.4K
09:13 448.83 449.19 448.83 449.19 64.7K
09:14 449.24 449.38 449.24 449.32 119.6K
09:15 449.00 449.11 449.00 449.07 1,474.8K
09:16 448.94 448.94 448.68 448.71 116.3K
09:17 448.76 448.76 448.63 448.63 257.4K
09:18 448.51 448.85 448.51 448.85 311.2K
09:19 448.86 448.93 448.86 448.89 67.5K
09:20 448.80 448.92 448.80 448.92 118.8K
09:21 449.30 449.42 449.25 449.36 246.6K
09:22 449.27 449.48 449.27 449.48 134.4K
09:23 449.43 449.45 449.17 449.17 273.9K
09:24 449.17 449.27 448.99 448.99 147.8K
09:25 448.96 448.96 448.78 448.78 62.8K
09:26 448.78 448.95 448.78 448.88 115.3K
09:27 448.79 448.93 448.67 448.93 88.4K
09:28 448.84 448.93 448.57 448.58 250.8K
09:29 448.35 448.52 448.29 448.43 132.2K
09:30 448.48 448.61 448.46 448.61 325.9K
09:31 448.83 448.85 448.65 448.85 124.7K
09:32 448.84 448.96 448.84 448.93 287.1K
09:33 449.09 449.32 449.09 449.32 107.3K
09:34 449.71 449.71 449.34 449.39 160.0K
09:35 448.90 449.58 448.90 449.58 163.8K
09:36 449.59 449.62 449.59 449.62 876.8K
09:37 449.67 449.67 449.34 449.34 127.6K
09:38 449.36 449.56 449.36 449.56 204.2K
09:39 449.47 450.01 449.47 450.01 309.3K
09:40 449.90 450.09 449.85 450.09 79.8K
09:41 450.08 450.15 450.06 450.06 44.3K
09:42 449.81 449.81 449.68 449.68 188.9K
09:43 449.80 449.80 449.53 449.53 123.0K
09:44 449.43 449.71 449.43 449.71 172.3K
09:45 449.69 449.80 449.64 449.80 53.4K
09:46 449.51 449.58 449.51 449.58 76.2K
09:47 449.49 449.55 449.37 449.37 153.0K
09:48 449.35 449.35 449.25 449.25 39.6K
09:49 449.25 449.25 449.12 449.12 53.8K
09:50 449.17 449.24 449.16 449.24 120.9K
09:51 449.15 449.26 449.13 449.26 97.4K
09:52 449.29 449.31 449.21 449.31 83.2K
09:53 449.28 449.28 449.08 449.10 675.6K
09:54 449.12 449.22 449.10 449.17 139.4K
09:55 449.15 449.29 449.15 449.29 113.9K
09:56 449.19 449.19 449.02 449.02 118.8K
09:57 448.98 449.15 448.97 449.15 182.2K
09:58 449.14 449.26 449.12 449.26 324.7K
09:59 449.22 449.25 449.19 449.25 200.9K
10:00 449.31 449.31 449.23 449.28 149.2K
10:01 449.21 449.25 449.18 449.18 99.7K
10:02 449.19 449.29 449.19 449.23 97.1K
10:03 449.37 449.63 449.37 449.63 955.7K
10:04 449.65 449.65 449.47 449.47 85.8K
10:05 449.46 449.46 449.25 449.25 82.9K
10:06 448.99 449.10 448.83 448.83 235.2K
10:07 448.89 448.95 448.89 448.93 63.3K
10:08 448.97 448.97 448.85 448.91 76.0K
10:09 448.89 449.16 448.86 449.16 228.5K
10:10 449.17 449.17 448.96 448.96 144.1K
10:11 448.98 449.10 448.98 448.99 90.9K
10:12 449.04 449.13 448.92 448.92 96.6K
10:13 449.11 449.16 449.10 449.12 137.7K
10:14 449.13 449.21 449.06 449.06 86.8K
10:15 448.94 448.97 448.91 448.97 180.2K
10:16 449.00 449.12 448.99 448.99 209.8K
10:17 449.02 449.16 449.02 449.16 98.2K
10:18 449.14 449.24 449.14 449.24 105.0K
10:19 449.20 449.26 449.20 449.26 133.1K
10:20 449.17 449.33 449.17 449.33 172.6K
10:21 449.27 449.37 449.27 449.37 83.2K
10:22 449.35 449.60 449.35 449.60 118.7K
10:23 449.46 449.51 449.42 449.51 232.2K
10:24 449.45 449.54 449.41 449.54 234.4K
10:25 449.57 449.57 449.47 449.52 150.7K
10:26 449.52 449.52 449.45 449.48 191.4K
10:27 449.39 449.45 449.39 449.45 102.3K
10:28 449.54 449.55 449.37 449.37 107.1K
10:29 449.46 449.46 449.32 449.41 140.2K
10:30 449.44 449.44 449.24 449.33 91.2K
10:31 449.39 449.39 449.20 449.20 77.5K
10:32 449.08 449.12 449.08 449.12 121.0K
10:33 449.06 449.09 449.05 449.05 126.7K
10:34 449.22 449.23 449.20 449.22 130.1K
10:35 449.12 449.19 449.12 449.19 1,076.5K
10:36 449.15 449.18 449.15 449.15 162.4K
10:37 449.14 449.14 449.09 449.11 118.2K
10:38 449.10 449.12 448.98 448.98 1,216.0K
10:39 449.02 449.21 448.92 449.21 120.1K
10:40 449.20 449.34 449.20 449.33 94.9K
10:41 449.20 449.20 449.10 449.10 67.2K
10:42 449.40 449.40 449.16 449.16 156.0K
10:43 449.09 449.35 449.09 449.35 167.3K
10:44 449.35 449.35 449.25 449.25 161.8K
10:45 449.22 449.23 449.20 449.21 110.3K
10:46 449.28 449.28 449.20 449.20 51.9K
10:47 449.29 449.59 449.29 449.57 120.7K
10:48 449.51 449.64 449.51 449.58 177.0K
10:49 449.67 449.67 449.59 449.59 71.1K
10:50 449.79 449.79 449.57 449.57 178.4K
10:51 449.55 449.60 449.48 449.60 227.6K
10:52 449.52 449.52 449.44 449.44 129.3K
10:53 449.36 449.36 449.21 449.21 214.4K
10:54 449.12 449.30 449.12 449.26 134.3K
10:55 449.12 449.16 449.11 449.11 97.9K
10:56 449.03 449.07 449.03 449.07 133.7K
10:57 449.05 449.05 448.99 448.99 84.2K
10:58 449.03 449.08 449.02 449.07 180.6K
10:59 449.07 449.26 449.07 449.26 204.6K
11:00 449.19 449.41 449.19 449.37 1,546.9K
11:01 449.26 449.30 449.20 449.20 100.2K
11:02 449.14 449.22 449.08 449.13 264.0K
11:03 449.07 449.25 449.07 449.19 232.4K
11:04 448.95 449.15 448.95 449.03 149.9K
11:05 449.03 449.03 448.87 448.96 176.0K
11:06 449.00 449.03 448.97 448.97 69.4K
11:07 448.92 449.04 448.92 449.04 77.0K
11:08 449.07 449.26 449.07 449.25 315.5K
11:09 449.25 449.25 449.05 449.07 106.6K
11:10 449.05 449.20 449.05 449.10 153.6K
11:11 449.20 449.20 449.12 449.15 72.8K
11:12 449.15 449.29 449.15 449.26 74.8K
11:13 449.20 449.22 449.17 449.17 81.5K
11:14 449.05 449.05 448.98 448.99 160.3K
11:15 448.97 448.99 448.92 448.92 81.2K
11:16 448.95 448.95 448.85 448.91 127.1K
11:17 448.74 448.99 448.68 448.99 224.2K
11:18 448.94 448.94 448.73 448.78 77.1K
11:19 448.79 448.88 448.79 448.81 100.0K
11:20 448.85 448.85 448.76 448.79 151.6K
11:21 448.75 448.95 448.65 448.95 111.6K
11:22 448.81 448.83 448.62 448.62 167.9K
11:23 448.60 449.01 448.60 449.01 504.7K
11:24 448.96 448.97 448.87 448.87 138.2K
11:25 448.86 448.96 448.81 448.96 132.6K
11:26 449.00 449.00 448.94 448.98 88.1K
11:27 448.93 449.00 448.86 448.86 190.7K
11:28 448.85 448.89 448.85 448.89 116.0K
11:29 448.86 448.86 448.72 448.72 153.2K
11:30 448.66 448.74 448.66 448.69 163.3K
11:31 448.62 448.68 448.59 448.68 84.9K
11:32 448.56 448.58 448.49 448.49 94.7K
11:33 448.73 448.73 448.61 448.61 260.6K
11:34 448.62 448.75 448.62 448.74 123.7K
11:35 448.72 448.73 448.58 448.58 107.2K
11:36 448.46 448.67 448.42 448.53 228.7K
11:37 448.49 448.49 448.46 448.46 85.7K
11:38 448.34 448.64 448.34 448.55 327.9K
11:39 448.45 448.47 448.41 448.41 132.1K
11:40 448.41 448.46 448.33 448.33 94.3K
11:41 448.32 448.32 448.27 448.32 88.7K
11:42 448.33 448.34 448.30 448.30 66.4K
11:43 448.35 448.35 448.25 448.25 94.7K
11:44 448.19 448.19 448.13 448.15 151.5K
11:45 448.15 448.15 448.04 448.07 121.6K
11:46 447.84 447.88 447.79 447.88 142.8K
11:47 447.86 447.87 447.84 447.84 52.1K
11:48 447.86 447.86 447.76 447.77 196.6K
11:49 447.78 447.80 447.71 447.80 180.1K
11:50 447.78 447.78 447.59 447.61 206.9K
11:51 447.53 447.56 447.49 447.56 160.6K
11:52 447.55 447.55 447.42 447.46 126.7K
11:53 447.39 447.45 447.30 447.30 243.8K
11:54 447.34 447.34 447.08 447.08 140.0K
11:55 447.05 447.05 446.99 446.99 160.4K
11:56 446.98 446.99 446.95 446.95 89.1K
11:57 446.94 447.14 446.93 447.14 210.3K
11:58 447.07 447.11 447.02 447.11 317.0K
11:59 447.26 447.44 447.23 447.23 101.1K
12:00 447.26 447.35 447.18 447.32 210.4K
12:01 447.35 447.35 447.21 447.21 258.3K
12:02 447.33 447.51 447.23 447.42 509.5K
12:03 447.46 447.46 447.28 447.28 107.2K
12:04 447.28 447.28 447.13 447.18 86.8K
12:05 447.15 447.20 447.15 447.17 141.1K
12:06 447.18 447.24 447.18 447.24 111.8K
12:07 447.30 447.34 447.25 447.32 87.5K
12:08 447.34 447.34 447.18 447.18 74.3K
12:09 447.30 447.30 447.13 447.13 153.3K
12:10 447.08 447.09 446.89 446.89 238.5K
12:11 446.86 446.89 446.86 446.89 228.8K
12:12 446.87 447.21 446.86 447.16 304.8K
12:13 447.15 447.15 446.98 447.03 158.7K
12:14 447.05 447.34 446.98 447.34 513.8K
12:15 447.46 447.53 447.44 447.53 117.3K
12:16 447.60 447.60 447.55 447.59 127.0K
12:17 447.63 447.65 447.56 447.56 86.7K
12:18 447.57 447.58 447.51 447.57 535.0K
12:19 447.60 447.68 447.60 447.66 57.9K
12:20 447.66 447.66 447.47 447.47 80.7K
12:21 447.43 447.51 447.43 447.51 149.8K
12:22 447.47 447.56 447.47 447.52 195.0K
12:23 447.44 447.46 447.44 447.46 79.6K
12:24 447.46 447.46 447.42 447.45 111.8K
12:25 447.50 447.50 447.46 447.50 69.5K
12:26 447.49 447.49 447.39 447.41 72.9K
12:27 447.42 447.46 447.35 447.46 159.1K
12:28 447.36 447.43 447.34 447.34 1,514.8K
12:29 447.40 447.40 447.22 447.22 198.2K
12:30 447.24 447.32 447.20 447.20 137.9K
12:31 447.22 447.23 447.18 447.20 82.7K
12:32 447.19 447.40 447.18 447.30 110.5K
12:33 447.60 447.60 447.34 447.34 228.1K
12:34 447.49 447.49 447.39 447.44 109.3K
12:35 447.41 447.44 447.33 447.33 166.2K
12:36 447.32 447.51 447.31 447.46 64.8K
12:37 447.45 447.45 447.37 447.37 59.3K
12:38 447.35 447.40 447.31 447.31 124.8K
12:39 447.31 447.32 447.23 447.32 217.1K
12:40 447.28 447.28 447.22 447.22 101.0K
12:41 447.22 447.22 447.20 447.20 379.5K
12:42 447.07 447.09 447.02 447.02 157.5K
12:43 447.03 447.15 447.03 447.15 153.8K
12:44 447.20 447.20 447.13 447.13 164.5K
12:45 447.17 447.19 447.11 447.11 72.7K
12:46 447.02 447.22 447.02 447.22 156.6K
12:47 447.07 447.18 447.02 447.18 111.5K
12:48 447.31 447.31 447.18 447.19 114.5K
12:49 447.28 447.31 447.26 447.31 62.0K
12:50 447.33 447.33 447.12 447.12 186.9K
12:51 447.15 447.15 447.13 447.13 76.4K
12:52 447.13 447.17 447.09 447.13 81.1K
12:53 447.14 447.25 447.14 447.15 633.0K
12:54 447.12 447.16 447.12 447.14 127.9K
12:55 447.11 447.11 446.99 446.99 78.1K
12:56 447.04 447.04 446.88 446.88 150.9K
12:57 446.85 446.89 446.85 446.89 146.0K
12:58 446.92 446.92 446.81 446.81 74.2K
12:59 446.81 446.81 446.72 446.72 91.5K
13:00 446.76 446.76 446.67 446.71 114.9K
13:01 446.68 446.83 446.68 446.76 93.8K
13:02 446.79 446.81 446.72 446.72 208.0K
13:03 446.62 446.62 446.57 446.62 82.5K
13:04 446.60 446.60 446.53 446.56 137.6K
13:05 446.56 446.56 446.43 446.43 234.5K
13:06 446.30 446.38 446.26 446.26 341.2K
13:07 446.29 446.51 446.29 446.46 138.4K
13:08 446.46 446.52 446.46 446.52 111.4K
13:09 446.44 446.52 446.44 446.48 67.9K
13:10 446.49 446.53 446.48 446.53 131.2K
13:11 446.50 446.61 446.50 446.55 170.4K
13:12 446.53 446.53 446.40 446.40 117.8K
13:13 446.41 446.43 446.39 446.39 291.5K
13:14 446.52 446.56 446.50 446.56 255.1K
13:15 446.61 446.65 446.55 446.55 120.1K
13:16 446.56 446.56 446.46 446.46 236.2K
13:17 446.47 446.49 446.39 446.49 163.2K
13:18 446.45 446.52 446.36 446.52 69.9K
13:19 446.39 446.43 446.37 446.37 1,726.4K
13:20 446.38 446.38 446.33 446.36 78.5K
13:21 446.43 446.52 446.41 446.50 325.8K
13:22 446.44 446.44 446.18 446.25 171.1K
13:23 446.38 446.38 446.22 446.22 93.0K
13:24 446.15 446.22 446.15 446.22 286.9K
13:25 446.27 446.27 446.16 446.16 143.7K
13:26 446.15 446.18 446.03 446.03 220.4K
13:27 446.03 446.03 445.95 445.95 156.6K
13:28 446.10 446.15 446.10 446.10 119.3K
13:29 446.11 446.12 446.06 446.06 117.9K
13:30 446.00 446.09 446.00 446.09 117.8K
13:31 446.07 446.12 446.05 446.09 230.0K
13:32 446.12 446.12 446.04 446.09 114.3K
13:33 446.09 446.12 446.07 446.11 199.8K
13:34 446.07 446.09 446.04 446.04 91.5K
13:35 446.11 446.11 446.07 446.09 291.1K
13:36 445.96 446.02 445.86 446.02 124.3K
13:37 445.99 446.05 445.88 446.05 114.5K
13:38 446.00 446.00 445.85 445.89 125.3K
13:39 445.95 445.95 445.41 445.43 223.0K
13:40 445.39 445.40 445.20 445.20 354.0K
13:41 445.05 445.05 444.60 444.60 663.3K
13:42 444.71 444.73 444.66 444.66 167.6K
13:43 444.41 444.69 444.41 444.69 142.6K
13:44 444.69 444.81 444.66 444.81 105.6K
13:45 444.86 444.86 444.65 444.65 183.2K
13:46 444.53 444.53 444.43 444.46 240.0K
13:47 444.49 444.61 444.34 444.61 274.0K
13:48 444.62 444.63 444.54 444.60 130.7K
13:49 444.54 444.62 444.52 444.62 152.5K
13:50 444.64 444.93 444.64 444.93 269.6K
13:51 445.02 445.12 445.02 445.04 339.0K
13:52 445.01 445.12 445.01 445.06 305.9K
13:53 445.08 445.50 445.08 445.20 248.1K
13:54 445.37 445.37 445.20 445.20 197.3K
13:55 445.29 445.40 445.29 445.32 2,632.0K
13:56 445.25 445.48 445.07 445.48 379.0K
13:57 445.40 445.46 445.35 445.46 395.6K
13:58 445.52 445.52 445.22 445.22 371.9K
13:59 445.24 445.25 445.15 445.15 749.9K
14:00 445.11 445.11 444.82 444.82 579.6K
14:01 445.08 445.08 444.79 444.96 363.1K
14:02 444.93 445.02 444.81 444.81 359.2K
14:03 444.87 444.87 444.75 444.76 465.1K
14:04 444.67 444.94 444.67 444.94 367.6K
14:05 444.97 444.97 444.66 444.66 393.0K
14:06 444.80 445.00 444.78 445.00 319.9K
14:07 445.08 445.08 445.03 445.08 270.3K
14:08 445.12 445.22 445.12 445.22 239.7K
14:09 445.20 445.29 445.15 445.15 243.5K
14:10 445.08 445.34 444.98 445.34 356.5K
14:11 445.36 445.36 445.12 445.12 312.8K
14:12 445.17 445.26 445.17 445.18 277.4K
14:13 445.05 445.17 445.03 445.17 249.5K
14:14 445.21 445.37 445.20 445.37 250.9K
14:15 445.33 445.38 445.28 445.38 258.4K
14:16 445.42 445.51 445.42 445.47 203.0K
14:17 445.51 445.51 445.38 445.38 353.3K
14:18 445.34 445.77 445.34 445.77 352.4K
14:19 445.58 445.60 445.42 445.55 332.5K
14:20 445.58 445.73 445.58 445.64 378.6K
14:21 445.69 445.74 445.66 445.66 293.3K
14:22 445.64 445.76 445.64 445.71 263.4K
14:23 445.68 445.68 445.46 445.49 514.1K
14:24 445.45 445.48 445.44 445.44 433.9K
14:25 445.49 445.60 445.49 445.59 288.9K
14:26 445.57 445.68 445.57 445.68 305.7K
14:27 445.61 445.96 445.61 445.89 343.4K
14:28 445.95 445.99 445.94 445.99 333.5K
14:29 446.02 446.02 445.89 445.93 256.4K
14:30 446.00 446.00 445.78 445.78 319.8K
14:31 445.83 446.09 445.83 446.05 485.3K
14:32 446.03 446.03 445.89 445.95 266.0K
14:33 445.83 445.95 445.83 445.91 345.2K
14:34 445.85 445.90 445.85 445.87 387.4K
14:35 445.81 445.98 445.81 445.98 317.2K
14:36 445.99 445.99 445.88 445.89 428.6K
14:37 445.91 446.09 445.89 446.09 318.8K
14:38 445.99 446.05 445.98 446.05 384.5K
14:39 446.21 446.33 446.19 446.33 485.3K
14:40 446.36 446.49 446.29 446.49 1,070.5K
14:41 446.56 446.56 446.47 446.56 958.2K
14:42 446.64 446.64 446.54 446.56 1,035.0K
14:43 446.49 446.49 446.33 446.33 756.8K
14:44 446.22 446.43 446.22 446.41 1,463.8K
14:45 446.37 446.37 446.21 446.26 1,009.7K
14:46 446.18 446.31 446.18 446.31 940.7K
14:47 446.32 446.56 446.32 446.56 1,115.2K
14:48 446.57 446.67 446.57 446.62 1,691.8K
14:49 446.51 446.61 446.51 446.57 1,752.8K
14:50 446.44 446.56 446.40 446.56 1,777.2K
14:51 446.55 446.60 446.54 446.54 1,397.4K
14:52 446.58 446.64 446.53 446.57 1,348.2K
14:53 446.52 446.53 446.47 446.53 1,346.0K
14:54 446.55 446.55 446.35 446.35 1,149.3K
14:55 446.32 446.50 446.32 446.50 929.4K
14:56 446.56 446.56 446.50 446.51 1,175.5K
14:57 446.54 446.54 446.48 446.50 991.8K
14:58 446.49 446.51 446.41 446.45 1,441.4K
14:59 446.27 446.63 446.27 446.43 79,716.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据