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
08:30 446.48 446.48 445.04 445.35 123.5K
08:31 445.11 445.11 444.31 444.31 95.1K
08:32 444.30 444.30 443.82 444.29 272.8K
08:33 444.87 444.98 444.40 444.40 137.3K
08:34 444.19 444.41 444.12 444.34 65.1K
08:35 444.05 444.48 444.05 444.48 152.0K
08:36 444.52 444.52 444.38 444.38 74.4K
08:37 444.17 444.17 443.85 443.85 69.9K
08:38 443.73 443.79 443.60 443.79 2,006.0K
08:39 444.00 444.51 444.00 444.51 718.0K
08:40 444.46 444.46 444.23 444.28 341.6K
08:41 444.10 444.13 443.83 444.13 220.4K
08:42 444.12 444.25 444.12 444.25 2,869.3K
08:43 444.14 444.44 444.14 444.35 170.4K
08:44 444.18 444.18 444.02 444.02 150.9K
08:45 444.23 444.23 443.91 443.94 136.9K
08:46 443.76 443.88 443.63 443.63 87.2K
08:47 443.92 443.92 443.60 443.79 134.4K
08:48 443.67 443.75 443.60 443.60 438.1K
08:49 443.61 443.75 443.55 443.58 422.6K
08:50 443.55 443.78 443.44 443.44 152.3K
08:51 443.53 443.75 443.53 443.62 325.4K
08:52 443.65 443.65 443.34 443.34 382.9K
08:53 443.38 443.41 443.29 443.41 501.7K
08:54 443.46 443.52 443.44 443.44 213.0K
08:55 443.48 443.58 443.37 443.37 195.7K
08:56 443.44 443.44 443.37 443.37 114.8K
08:57 443.27 443.40 443.27 443.40 116.4K
08:58 443.38 443.62 443.35 443.62 123.3K
08:59 443.38 443.38 442.94 442.94 110.7K
09:00 442.83 442.83 442.72 442.72 195.9K
09:01 442.63 442.63 442.50 442.62 568.6K
09:02 442.61 442.90 442.61 442.90 508.0K
09:03 442.76 442.86 442.74 442.86 141.1K
09:04 442.72 442.72 442.52 442.52 8,588.0K
09:05 442.52 442.68 442.52 442.68 190.1K
09:06 442.64 442.64 442.43 442.50 164.5K
09:07 442.37 442.60 442.36 442.60 1,663.0K
09:08 442.53 442.53 442.47 442.49 109.6K
09:09 442.40 442.59 442.29 442.48 330.9K
09:10 442.45 442.45 442.29 442.29 102.5K
09:11 441.88 442.24 441.88 442.15 238.7K
09:12 442.33 442.48 442.33 442.40 146.1K
09:13 442.36 442.72 442.20 442.72 151.2K
09:14 442.59 442.59 442.18 442.18 81.6K
09:15 442.12 442.12 442.02 442.02 95.2K
09:16 442.01 442.01 441.94 442.00 188.5K
09:17 442.06 442.06 441.87 442.02 278.6K
09:18 441.99 442.03 441.99 442.02 102.7K
09:19 441.79 441.79 441.44 441.44 166.6K
09:20 441.32 441.46 441.32 441.46 495.1K
09:21 441.38 441.48 441.38 441.47 141.4K
09:22 441.50 441.50 441.32 441.33 253.9K
09:23 441.36 441.49 441.36 441.37 154.1K
09:24 441.60 441.71 441.60 441.63 143.5K
09:25 441.54 441.54 441.46 441.46 150.4K
09:26 441.45 441.45 441.27 441.27 152.3K
09:27 441.16 441.19 441.13 441.13 195.0K
09:28 441.06 441.06 440.99 441.04 273.4K
09:29 440.99 440.99 440.88 440.88 144.0K
09:30 440.86 441.02 440.81 440.81 201.7K
09:31 440.84 440.94 440.84 440.94 292.7K
09:32 440.97 441.03 440.92 440.92 131.2K
09:33 440.96 441.16 440.96 441.16 85.2K
09:34 441.16 441.38 441.16 441.22 559.2K
09:35 441.28 441.28 441.10 441.10 112.4K
09:36 441.09 441.21 441.09 441.12 242.1K
09:37 441.02 441.02 440.96 440.96 126.1K
09:38 440.93 440.93 440.84 440.84 166.2K
09:39 440.84 440.85 440.68 440.72 120.2K
09:40 440.76 440.87 440.76 440.80 162.2K
09:41 440.81 440.81 440.64 440.73 117.8K
09:42 440.66 440.66 440.56 440.56 216.7K
09:43 440.63 440.78 440.63 440.74 246.0K
09:44 440.67 440.98 440.67 440.98 116.9K
09:45 440.89 441.07 440.89 441.07 247.8K
09:46 441.08 441.08 441.03 441.04 221.8K
09:47 440.96 441.07 440.96 441.04 171.2K
09:48 441.10 441.10 440.84 440.94 255.2K
09:49 440.90 441.06 440.90 440.96 342.3K
09:50 440.96 441.00 440.94 441.00 198.7K
09:51 440.98 441.00 440.94 440.94 312.2K
09:52 440.93 440.97 440.90 440.90 286.9K
09:53 440.99 441.00 440.84 440.85 302.7K
09:54 440.91 440.91 440.82 440.87 141.1K
09:55 440.91 440.96 440.79 440.79 209.2K
09:56 440.77 440.77 440.49 440.49 231.7K
09:57 440.58 440.58 440.45 440.45 116.9K
09:58 440.38 440.49 440.35 440.35 271.9K
09:59 440.43 440.46 440.28 440.31 155.7K
10:00 440.38 440.38 440.24 440.28 375.6K
10:01 440.33 440.35 440.29 440.32 119.9K
10:02 440.29 440.33 440.25 440.25 174.4K
10:03 440.27 440.35 440.27 440.35 95.5K
10:04 440.35 440.44 440.33 440.44 89.7K
10:05 440.44 440.56 440.44 440.46 189.7K
10:06 440.28 440.88 440.28 440.88 318.4K
10:07 441.10 441.11 441.08 441.11 174.6K
10:08 441.31 441.31 441.23 441.23 181.9K
10:09 441.50 441.50 441.28 441.28 298.2K
10:10 441.29 441.31 441.24 441.26 217.8K
10:11 441.25 441.33 441.23 441.23 278.9K
10:12 441.38 441.40 441.29 441.29 103.7K
10:13 441.24 441.27 441.24 441.24 103.6K
10:14 441.13 441.29 441.13 441.16 217.6K
10:15 441.00 441.20 441.00 441.17 170.0K
10:16 441.27 441.48 441.25 441.48 208.4K
10:17 441.45 441.47 441.44 441.47 87.9K
10:18 441.38 441.40 441.26 441.26 149.8K
10:19 441.32 441.39 441.32 441.33 89.3K
10:20 441.32 441.63 441.19 441.63 263.0K
10:21 441.55 441.57 441.49 441.55 85.4K
10:22 441.53 441.59 441.53 441.59 113.3K
10:23 441.64 441.88 441.64 441.88 181.3K
10:24 441.90 441.90 441.78 441.78 91.6K
10:25 441.71 441.87 441.65 441.87 568.0K
10:26 441.90 441.94 441.71 441.71 200.8K
10:27 441.49 441.68 441.44 441.44 431.6K
10:28 441.56 441.56 441.41 441.41 179.9K
10:29 441.49 441.49 441.44 441.46 175.6K
10:30 441.33 441.47 441.30 441.33 256.1K
10:31 441.23 441.23 441.14 441.14 298.9K
10:32 441.10 441.19 440.86 440.86 288.8K
10:33 440.80 440.84 440.74 440.84 292.7K
10:34 440.83 440.83 440.58 440.77 322.4K
10:35 440.70 440.70 440.16 440.19 223.7K
10:36 440.46 440.46 439.96 439.96 647.7K
10:37 439.73 440.13 439.73 440.04 411.0K
10:38 439.97 439.97 439.45 439.45 382.8K
10:39 439.75 439.75 439.63 439.63 242.8K
10:40 439.54 439.84 439.54 439.84 899.7K
10:41 439.85 439.86 439.80 439.86 215.6K
10:42 439.92 439.92 439.75 439.75 2,742.0K
10:43 439.79 439.79 439.66 439.67 376.8K
10:44 439.58 439.70 439.58 439.70 254.6K
10:45 439.83 439.83 439.78 439.78 223.3K
10:46 439.69 440.06 439.69 440.06 458.7K
10:47 440.14 440.14 440.00 440.00 138.1K
10:48 439.96 440.03 439.94 439.99 210.1K
10:49 439.93 440.15 439.93 440.15 301.9K
10:50 440.13 440.40 440.13 440.40 275.3K
10:51 440.49 440.49 440.37 440.44 106.7K
10:52 440.43 440.49 440.22 440.22 317.9K
10:53 440.22 440.22 440.08 440.12 374.5K
10:54 440.18 440.20 440.08 440.08 152.6K
10:55 440.08 440.34 440.08 440.34 159.1K
10:56 440.21 440.21 440.17 440.17 266.7K
10:57 440.10 440.15 440.00 440.15 242.4K
10:58 440.08 440.10 440.07 440.10 237.2K
10:59 440.11 440.13 440.03 440.03 182.9K
11:00 440.03 440.03 439.97 440.01 223.8K
11:01 440.18 440.27 440.18 440.21 204.8K
11:02 440.15 440.19 440.15 440.19 298.9K
11:03 440.16 440.17 440.16 440.17 383.1K
11:04 440.18 440.25 440.18 440.22 171.4K
11:05 440.12 440.24 440.12 440.24 1,749.4K
11:06 440.25 440.25 440.13 440.13 138.1K
11:07 440.14 440.15 440.12 440.12 274.4K
11:08 440.24 440.36 440.24 440.32 115.0K
11:09 440.36 440.36 440.26 440.32 218.2K
11:10 440.16 440.27 440.16 440.17 2,331.8K
11:11 440.25 440.25 440.17 440.21 497.8K
11:12 440.16 440.44 440.16 440.44 329.6K
11:13 440.42 440.42 440.20 440.20 337.2K
11:14 440.40 440.43 440.28 440.28 3,220.7K
11:15 440.28 440.41 440.28 440.41 335.8K
11:16 440.44 440.44 440.39 440.41 329.9K
11:17 440.46 440.53 440.46 440.53 1,359.4K
11:18 440.53 440.53 440.46 440.48 207.0K
11:19 440.47 440.47 440.41 440.41 678.2K
11:20 440.38 440.42 440.33 440.41 186.6K
11:21 440.43 440.43 440.15 440.15 184.6K
11:22 440.02 440.03 439.99 440.01 166.1K
11:23 439.90 439.95 439.90 439.95 203.7K
11:24 439.92 440.20 439.92 440.11 284.9K
11:25 440.18 440.30 440.17 440.30 162.1K
11:26 440.29 440.29 440.16 440.27 123.1K
11:27 440.23 440.23 440.02 440.02 535.4K
11:28 440.03 440.07 440.03 440.07 196.2K
11:29 440.02 440.02 439.98 440.00 185.1K
11:30 440.02 440.41 440.02 440.41 209.0K
11:31 440.33 440.45 440.33 440.45 358.5K
11:32 440.48 440.50 440.46 440.46 218.2K
11:33 440.54 440.54 440.43 440.53 171.0K
11:34 440.57 440.62 440.57 440.61 345.1K
11:35 440.62 440.62 440.54 440.55 264.3K
11:36 440.50 440.56 440.48 440.48 208.1K
11:37 440.46 440.63 440.46 440.62 659.3K
11:38 440.64 440.72 440.64 440.65 217.9K
11:39 440.69 440.69 440.66 440.68 128.4K
11:40 440.70 440.84 440.70 440.84 318.9K
11:41 440.72 440.83 440.69 440.69 185.3K
11:42 440.71 440.78 440.71 440.78 175.2K
11:43 440.82 440.88 440.82 440.88 116.0K
11:44 440.89 440.89 440.82 440.82 92.3K
11:45 440.78 440.82 440.75 440.75 151.8K
11:46 440.72 440.92 440.72 440.92 301.9K
11:47 441.00 441.09 440.97 441.09 153.7K
11:48 441.09 441.17 441.08 441.08 247.3K
11:49 441.03 441.03 440.85 440.92 199.2K
11:50 441.00 441.00 440.87 440.98 238.2K
11:51 441.05 441.16 441.05 441.13 256.3K
11:52 441.09 441.28 441.09 441.23 234.5K
11:53 441.17 441.17 441.13 441.13 174.3K
11:54 441.19 441.19 441.08 441.08 148.7K
11:55 441.07 441.15 441.07 441.13 188.3K
11:56 441.19 441.19 441.13 441.17 213.9K
11:57 441.08 441.08 440.93 440.93 123.0K
11:58 441.11 441.13 441.10 441.10 200.6K
11:59 441.09 441.09 441.05 441.09 263.8K
12:00 441.08 441.10 441.03 441.03 151.9K
12:01 441.11 441.11 441.08 441.08 238.1K
12:02 441.02 441.20 441.02 441.12 177.1K
12:03 441.11 441.43 441.11 441.43 436.4K
12:04 441.51 441.51 441.43 441.44 144.0K
12:05 441.46 441.54 441.46 441.54 133.1K
12:06 441.71 441.82 441.71 441.82 230.1K
12:07 441.72 441.72 441.68 441.68 792.7K
12:08 441.53 441.60 441.53 441.53 215.5K
12:09 441.50 441.57 441.50 441.55 176.8K
12:10 441.50 441.70 441.50 441.70 197.6K
12:11 441.71 441.71 441.63 441.63 541.0K
12:12 441.70 441.70 441.60 441.64 242.7K
12:13 441.71 441.71 441.57 441.57 317.1K
12:14 441.48 441.64 441.48 441.64 390.0K
12:15 441.51 441.96 441.51 441.96 474.6K
12:16 441.85 441.93 441.85 441.93 288.7K
12:17 441.85 441.95 441.85 441.95 153.1K
12:18 442.02 442.04 441.98 441.98 149.4K
12:19 441.95 442.06 441.95 441.99 156.9K
12:20 442.04 442.30 442.04 442.30 240.1K
12:21 442.27 442.34 442.21 442.21 550.9K
12:22 442.07 442.07 441.88 441.96 330.3K
12:23 441.92 442.33 441.90 442.33 308.9K
12:24 442.30 442.32 442.21 442.29 205.6K
12:25 442.38 442.63 442.38 442.63 513.9K
12:26 442.49 442.65 442.49 442.65 137.0K
12:27 442.53 442.53 442.25 442.25 406.8K
12:28 442.19 442.19 441.92 442.04 1,056.9K
12:29 442.10 442.26 442.04 442.13 676.3K
12:30 442.20 442.33 442.18 442.28 204.5K
12:31 442.23 442.33 442.02 442.02 361.6K
12:32 442.17 442.23 442.17 442.23 228.9K
12:33 442.22 442.40 442.17 442.40 343.9K
12:34 442.38 442.40 442.30 442.40 170.8K
12:35 442.36 442.41 442.36 442.41 251.8K
12:36 442.40 442.69 442.40 442.69 248.5K
12:37 442.75 442.78 442.52 442.52 387.2K
12:38 442.47 442.53 442.46 442.53 203.5K
12:39 442.37 442.52 442.37 442.44 313.8K
12:40 442.41 442.54 442.41 442.54 183.9K
12:41 442.66 442.81 442.66 442.80 234.1K
12:42 442.83 442.94 442.81 442.94 224.0K
12:43 442.89 442.95 442.69 442.69 227.7K
12:44 442.88 443.12 442.88 443.05 744.3K
12:45 443.07 443.07 442.95 442.95 321.6K
12:46 442.92 442.97 442.76 442.89 298.5K
12:47 442.68 442.73 442.67 442.69 231.3K
12:48 442.76 442.76 442.70 442.71 371.7K
12:49 442.63 442.65 442.55 442.58 185.8K
12:50 442.67 442.83 442.65 442.78 541.7K
12:51 442.73 442.92 442.73 442.75 357.9K
12:52 442.73 442.76 442.73 442.75 295.3K
12:53 442.68 442.77 442.67 442.67 294.4K
12:54 442.75 442.75 442.58 442.72 267.0K
12:55 442.72 442.82 442.72 442.75 314.7K
12:56 442.78 442.83 442.78 442.83 272.2K
12:57 442.90 442.90 442.81 442.81 295.6K
12:58 442.88 442.88 442.76 442.79 344.9K
12:59 442.81 442.85 442.80 442.80 386.1K
13:00 442.80 442.81 442.79 442.79 1,215.5K
13:01 442.66 442.76 442.66 442.76 270.3K
13:02 442.74 442.74 442.50 442.60 256.9K
13:03 442.47 442.65 442.47 442.65 242.0K
13:04 442.45 442.45 442.31 442.31 276.3K
13:05 442.22 442.23 442.22 442.23 189.1K
13:06 442.06 442.13 442.05 442.05 223.4K
13:07 442.06 442.06 442.02 442.06 3,210.1K
13:08 442.06 442.20 442.06 442.20 3,537.3K
13:09 442.04 442.04 441.96 441.98 374.2K
13:10 441.91 442.21 441.91 442.05 336.0K
13:11 441.95 441.95 441.74 441.76 258.6K
13:12 441.78 441.82 441.64 441.64 536.6K
13:13 441.58 441.69 441.58 441.67 338.6K
13:14 441.46 441.46 441.34 441.34 524.5K
13:15 441.29 441.29 441.12 441.12 684.5K
13:16 441.07 441.11 441.07 441.07 251.0K
13:17 441.12 441.33 440.98 440.98 380.3K
13:18 441.01 441.14 440.75 441.14 322.8K
13:19 440.87 440.87 440.77 440.77 334.1K
13:20 440.82 440.98 440.62 440.62 197.3K
13:21 440.58 440.58 440.40 440.46 311.6K
13:22 440.51 440.72 440.51 440.72 603.6K
13:23 440.83 441.03 440.83 440.95 737.2K
13:24 440.82 440.85 440.39 440.40 1,226.1K
13:25 440.49 440.56 440.49 440.56 196.7K
13:26 440.51 440.68 440.51 440.68 398.5K
13:27 440.77 440.94 440.77 440.94 356.6K
13:28 440.92 441.11 440.92 441.00 427.3K
13:29 441.04 441.13 441.02 441.13 415.6K
13:30 441.24 441.33 441.24 441.33 511.9K
13:31 441.40 441.40 441.28 441.28 143.0K
13:32 441.27 441.31 441.25 441.31 262.4K
13:33 441.35 441.43 441.29 441.43 382.6K
13:34 441.40 441.49 441.40 441.49 193.8K
13:35 441.58 441.58 441.46 441.49 208.1K
13:36 441.59 441.70 441.50 441.65 636.8K
13:37 441.65 441.77 441.58 441.77 404.0K
13:38 441.92 441.92 441.75 441.78 200.2K
13:39 441.78 441.91 441.71 441.71 246.7K
13:40 441.78 441.84 441.74 441.84 317.7K
13:41 441.92 441.94 441.87 441.94 362.2K
13:42 442.02 442.02 441.91 441.91 168.6K
13:43 441.94 442.05 441.94 442.02 158.7K
13:44 442.01 442.07 442.01 442.07 929.0K
13:45 441.84 441.84 441.64 441.69 1,301.7K
13:46 441.73 441.83 441.73 441.83 210.8K
13:47 441.79 441.79 441.74 441.79 238.3K
13:48 441.75 441.75 441.64 441.64 151.3K
13:49 441.64 441.74 441.64 441.70 294.3K
13:50 441.78 441.81 441.73 441.74 302.3K
13:51 441.76 441.76 441.69 441.69 254.7K
13:52 441.75 441.75 441.68 441.68 238.7K
13:53 441.64 441.64 441.58 441.58 292.6K
13:54 441.61 441.65 441.52 441.65 275.2K
13:55 441.74 441.74 441.64 441.64 274.7K
13:56 441.66 441.66 441.56 441.60 331.6K
13:57 441.61 441.67 441.61 441.66 548.2K
13:58 441.68 441.70 441.66 441.70 251.6K
13:59 441.66 441.66 441.53 441.61 297.2K
14:00 441.60 441.84 441.56 441.84 345.7K
14:01 441.84 441.90 441.84 441.90 251.9K
14:02 441.80 441.80 441.69 441.74 354.2K
14:03 441.77 441.84 441.77 441.84 480.8K
14:04 441.82 441.82 441.66 441.66 395.3K
14:05 441.68 441.68 441.61 441.63 198.7K
14:06 441.62 441.62 441.51 441.51 228.7K
14:07 441.53 441.66 441.53 441.66 222.5K
14:08 441.61 441.67 441.61 441.67 2,325.2K
14:09 441.72 441.72 441.63 441.68 247.3K
14:10 441.55 441.60 441.51 441.51 210.5K
14:11 441.50 441.50 441.45 441.45 237.0K
14:12 441.37 441.50 441.37 441.46 398.8K
14:13 441.44 441.46 441.40 441.46 344.2K
14:14 441.48 441.48 441.37 441.38 208.3K
14:15 441.35 441.36 441.27 441.31 274.5K
14:16 441.28 441.28 441.27 441.27 220.4K
14:17 441.23 441.49 441.23 441.49 281.6K
14:18 441.45 441.52 441.42 441.47 240.5K
14:19 441.44 441.61 441.41 441.61 469.3K
14:20 441.53 441.58 441.53 441.58 313.8K
14:21 441.55 441.58 441.54 441.58 644.0K
14:22 441.59 441.59 441.47 441.47 431.6K
14:23 441.46 441.51 441.45 441.51 537.5K
14:24 441.63 441.63 441.57 441.57 484.4K
14:25 441.54 441.58 441.52 441.55 272.4K
14:26 441.59 441.59 441.54 441.54 378.0K
14:27 441.52 441.52 441.49 441.49 215.8K
14:28 441.54 441.54 441.49 441.51 392.7K
14:29 441.52 441.52 441.33 441.40 271.8K
14:30 441.42 441.71 441.42 441.71 336.2K
14:31 441.69 441.69 441.51 441.51 558.8K
14:32 441.53 441.59 441.48 441.59 632.1K
14:33 441.58 441.58 441.53 441.53 408.1K
14:34 441.60 441.65 441.60 441.61 413.4K
14:35 441.62 441.62 441.48 441.48 417.6K
14:36 441.52 441.52 441.50 441.51 937.9K
14:37 441.59 441.59 441.50 441.53 367.1K
14:38 441.49 441.49 441.31 441.31 920.2K
14:39 441.22 441.22 441.02 441.02 685.9K
14:40 440.95 440.95 440.83 440.83 1,144.0K
14:41 440.78 440.78 440.55 440.55 1,176.0K
14:42 440.45 440.45 440.33 440.45 1,118.6K
14:43 440.38 440.44 440.35 440.37 1,349.4K
14:44 440.42 440.46 440.42 440.42 1,197.5K
14:45 440.35 440.38 440.30 440.30 1,365.9K
14:46 440.38 440.38 440.29 440.37 1,073.6K
14:47 440.39 440.43 440.30 440.43 1,359.0K
14:48 440.34 440.34 440.25 440.28 1,344.4K
14:49 440.31 440.31 440.24 440.24 1,243.0K
14:50 440.34 440.62 440.34 440.59 1,193.5K
14:51 440.65 440.65 440.52 440.52 1,582.3K
14:52 440.39 440.46 440.39 440.44 1,238.4K
14:53 440.40 440.40 440.39 440.39 1,339.2K
14:54 440.38 440.55 440.38 440.55 1,646.5K
14:55 440.49 440.76 440.44 440.76 1,568.3K
14:56 440.91 440.97 440.87 440.93 1,863.9K
14:57 440.88 440.92 440.88 440.92 1,588.3K
14:58 440.94 440.94 440.69 440.69 1,934.8K
14:59 440.62 440.78 440.51 440.78 75,078.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据