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
08:30 443.63 443.63 442.68 442.68 133.0K
08:31 442.93 443.18 442.93 443.03 212.1K
08:32 442.62 442.70 442.21 442.21 232.0K
08:33 442.61 442.91 442.61 442.79 187.2K
08:34 442.37 442.54 442.36 442.39 83.5K
08:35 441.64 442.74 441.64 442.62 173.6K
08:36 442.10 442.15 441.90 442.15 368.2K
08:37 442.15 442.42 441.95 441.95 141.3K
08:38 442.08 442.95 442.08 442.85 232.2K
08:39 443.10 443.73 443.10 443.40 102.6K
08:40 443.29 443.29 443.09 443.23 102.9K
08:41 443.30 443.30 443.14 443.15 110.9K
08:42 443.45 443.45 443.02 443.02 110.5K
08:43 442.77 442.82 442.73 442.82 71.8K
08:44 442.82 442.82 442.57 442.57 69.0K
08:45 442.82 443.00 442.66 443.00 98.0K
08:46 442.95 442.95 442.69 442.69 83.8K
08:47 442.78 442.78 442.27 442.27 204.5K
08:48 442.43 442.64 442.00 442.64 84.1K
08:49 442.79 442.79 442.47 442.68 63.1K
08:50 442.55 442.71 442.55 442.57 281.4K
08:51 442.55 442.55 442.35 442.36 239.6K
08:52 442.19 442.19 441.84 442.06 152.3K
08:53 441.88 441.88 441.75 441.75 90.1K
08:54 441.76 441.76 441.64 441.70 129.3K
08:55 441.74 441.80 441.63 441.63 249.6K
08:56 441.82 441.82 441.57 441.66 92.2K
08:57 441.65 441.65 441.56 441.56 550.0K
08:58 441.61 441.61 441.37 441.50 103.8K
08:59 441.38 441.38 441.20 441.34 154.7K
09:00 441.21 441.65 441.04 441.65 289.4K
09:01 441.68 441.68 441.10 441.18 108.5K
09:02 441.26 441.26 441.02 441.02 235.7K
09:03 440.92 441.04 440.92 441.04 183.2K
09:04 441.24 441.24 441.12 441.12 151.7K
09:05 441.02 441.13 441.02 441.10 475.8K
09:06 441.02 441.02 440.82 440.82 143.9K
09:07 440.82 440.83 440.77 440.83 412.1K
09:08 440.70 440.70 440.62 440.67 265.8K
09:09 440.67 440.69 440.63 440.63 202.5K
09:10 440.71 440.71 440.51 440.51 141.8K
09:11 440.74 440.85 440.63 440.63 406.0K
09:12 440.62 440.65 440.51 440.65 316.0K
09:13 440.88 441.55 440.88 441.55 204.3K
09:14 441.38 441.45 441.27 441.34 146.1K
09:15 441.36 441.36 441.12 441.12 143.7K
09:16 441.18 441.57 441.18 441.57 185.1K
09:17 441.47 441.47 441.21 441.21 5,229.1K
09:18 441.46 441.60 441.13 441.60 181.1K
09:19 441.49 441.49 441.38 441.38 85.4K
09:20 441.05 441.60 441.05 441.60 265.5K
09:21 441.40 441.40 441.22 441.36 509.5K
09:22 441.43 441.57 441.43 441.57 238.1K
09:23 441.65 441.90 441.65 441.73 229.5K
09:24 442.29 442.29 442.20 442.27 359.8K
09:25 442.19 442.22 442.03 442.14 110.0K
09:26 441.98 441.98 441.74 441.74 87.4K
09:27 441.65 441.65 441.42 441.42 433.6K
09:28 441.55 441.55 441.25 441.25 186.7K
09:29 441.25 441.25 441.05 441.07 404.0K
09:30 441.10 441.31 441.10 441.31 235.3K
09:31 441.32 441.38 441.31 441.33 280.1K
09:32 441.34 441.34 441.27 441.27 214.0K
09:33 441.16 441.22 441.16 441.21 270.0K
09:34 441.19 441.19 441.12 441.12 84.9K
09:35 441.35 441.35 440.74 440.74 435.8K
09:36 440.70 440.70 440.50 440.69 167.2K
09:37 440.77 441.00 440.77 441.00 246.5K
09:38 440.96 441.05 440.86 440.86 201.0K
09:39 440.83 440.86 440.75 440.80 161.9K
09:40 440.75 440.75 440.64 440.64 89.3K
09:41 440.54 440.74 440.54 440.72 90.7K
09:42 440.64 440.88 440.64 440.85 134.3K
09:43 440.77 440.83 440.73 440.83 175.4K
09:44 440.86 440.98 440.74 440.98 135.4K
09:45 440.93 441.05 440.93 441.05 104.6K
09:46 441.10 441.25 441.10 441.25 102.0K
09:47 441.14 441.16 441.09 441.14 1,326.6K
09:48 441.22 441.31 441.20 441.27 110.3K
09:49 441.22 441.27 441.22 441.27 277.9K
09:50 441.31 441.33 441.29 441.33 156.0K
09:51 441.32 441.32 441.24 441.25 150.3K
09:52 441.25 441.25 440.82 440.82 135.1K
09:53 440.80 441.09 440.80 441.09 319.9K
09:54 441.08 441.08 440.91 440.91 390.1K
09:55 440.73 440.83 440.73 440.78 434.8K
09:56 440.66 440.66 440.38 440.38 305.1K
09:57 440.39 440.39 440.26 440.26 268.5K
09:58 440.30 440.30 440.20 440.20 253.2K
09:59 440.16 440.26 440.16 440.26 192.4K
10:00 440.14 440.27 440.14 440.27 124.9K
10:01 440.20 440.20 440.10 440.10 147.8K
10:02 440.23 440.23 439.81 439.83 783.8K
10:03 439.77 439.77 439.72 439.72 741.6K
10:04 439.67 439.67 439.40 439.40 578.3K
10:05 439.42 439.49 439.36 439.36 181.4K
10:06 439.50 439.53 439.43 439.43 137.5K
10:07 439.44 439.44 439.35 439.35 449.0K
10:08 439.25 439.25 438.61 438.61 361.1K
10:09 438.49 438.49 438.44 438.44 266.4K
10:10 438.52 438.63 438.52 438.58 266.4K
10:11 438.47 438.68 438.47 438.68 116.8K
10:12 438.73 438.79 438.70 438.79 162.5K
10:13 438.78 439.05 438.78 439.05 325.5K
10:14 439.02 439.12 439.02 439.12 390.3K
10:15 439.31 439.56 439.31 439.56 284.4K
10:16 439.57 439.68 439.57 439.63 115.8K
10:17 439.57 439.63 439.49 439.49 97.1K
10:18 439.55 439.75 439.55 439.71 417.5K
10:19 439.60 439.64 439.53 439.53 245.9K
10:20 439.65 439.67 439.56 439.56 233.3K
10:21 439.53 439.63 439.53 439.60 544.9K
10:22 439.51 439.51 439.13 439.13 394.1K
10:23 439.11 439.11 438.89 438.89 279.5K
10:24 438.92 438.97 438.88 438.88 120.8K
10:25 438.85 438.97 438.85 438.91 163.0K
10:26 438.87 438.87 438.64 438.64 257.5K
10:27 438.61 438.61 438.48 438.54 354.1K
10:28 438.55 438.55 438.28 438.28 375.6K
10:29 438.29 438.29 438.00 438.08 302.1K
10:30 438.12 438.14 438.11 438.14 341.0K
10:31 438.20 438.20 438.05 438.19 200.7K
10:32 438.16 438.22 438.16 438.22 139.0K
10:33 438.28 438.28 438.18 438.28 185.8K
10:34 438.33 438.63 438.33 438.63 287.5K
10:35 438.58 438.58 438.43 438.43 160.1K
10:36 438.49 438.49 438.32 438.33 210.9K
10:37 438.31 438.31 438.08 438.08 143.6K
10:38 438.05 438.05 437.98 438.03 298.5K
10:39 438.05 438.05 437.98 438.04 141.7K
10:40 438.02 438.02 437.84 437.84 360.0K
10:41 437.87 437.87 437.76 437.76 163.6K
10:42 437.79 437.80 437.64 437.64 257.0K
10:43 437.80 437.94 437.80 437.91 206.2K
10:44 437.83 437.87 437.83 437.86 180.6K
10:45 437.82 437.91 437.67 437.91 302.5K
10:46 437.86 437.86 437.72 437.72 314.4K
10:47 437.77 437.86 437.75 437.86 393.0K
10:48 437.75 437.86 437.75 437.79 260.5K
10:49 437.87 437.91 437.86 437.86 315.8K
10:50 438.04 438.06 437.85 437.85 232.0K
10:51 437.86 437.95 437.86 437.90 133.9K
10:52 437.87 437.96 437.84 437.84 362.5K
10:53 437.86 437.86 437.74 437.82 286.3K
10:54 437.77 437.97 437.77 437.97 113.7K
10:55 437.87 437.90 437.81 437.81 274.1K
10:56 437.78 437.78 437.59 437.59 375.5K
10:57 437.60 437.60 437.55 437.55 105.2K
10:58 437.55 437.58 437.51 437.58 249.4K
10:59 437.59 437.66 437.59 437.63 81.9K
11:00 437.63 437.75 437.56 437.56 243.9K
11:01 437.52 437.54 437.49 437.54 122.0K
11:02 437.53 437.53 437.48 437.48 130.0K
11:03 437.54 437.67 437.54 437.67 131.3K
11:04 437.66 437.69 437.64 437.69 368.7K
11:05 437.68 437.68 437.66 437.67 199.3K
11:06 437.68 437.76 437.68 437.75 184.6K
11:07 437.75 437.79 437.75 437.79 120.2K
11:08 437.81 437.89 437.81 437.85 154.0K
11:09 437.87 437.87 437.85 437.85 96.7K
11:10 437.89 438.05 437.89 438.01 87.4K
11:11 438.03 438.03 437.82 437.82 478.8K
11:12 437.86 437.87 437.78 437.78 139.4K
11:13 437.80 437.80 437.72 437.76 158.0K
11:14 437.68 437.68 437.53 437.54 337.8K
11:15 437.55 437.58 437.52 437.58 365.0K
11:16 437.57 437.57 437.53 437.53 139.4K
11:17 437.52 437.54 437.48 437.48 170.2K
11:18 437.54 437.54 437.46 437.46 328.4K
11:19 437.45 437.45 437.39 437.39 135.3K
11:20 437.42 437.42 437.32 437.32 199.4K
11:21 437.25 437.25 437.16 437.22 227.6K
11:22 437.23 437.26 437.12 437.12 116.4K
11:23 437.07 437.07 437.02 437.02 84.7K
11:24 437.04 437.13 437.01 437.01 271.8K
11:25 437.00 437.06 436.92 436.92 193.6K
11:26 436.98 436.98 436.90 436.97 161.5K
11:27 436.94 436.94 436.78 436.79 227.9K
11:28 436.67 436.67 436.65 436.65 263.4K
11:29 436.70 436.76 436.70 436.73 199.7K
11:30 436.60 436.64 436.32 436.32 743.8K
11:31 436.34 436.41 436.34 436.41 289.8K
11:32 436.37 436.37 436.05 436.05 220.1K
11:33 436.09 436.15 435.93 435.93 348.9K
11:34 435.93 435.93 435.77 435.77 184.6K
11:35 435.70 435.70 435.61 435.61 149.2K
11:36 435.72 435.75 435.72 435.74 149.2K
11:37 435.64 435.80 435.64 435.80 270.2K
11:38 435.61 435.64 435.61 435.63 228.5K
11:39 435.55 435.64 435.47 435.47 434.9K
11:40 435.44 435.44 435.38 435.38 250.3K
11:41 435.31 435.39 435.24 435.39 238.4K
11:42 435.32 435.32 435.30 435.30 221.6K
11:43 435.15 435.27 435.13 435.27 422.8K
11:44 435.30 435.44 435.30 435.44 206.3K
11:45 435.45 435.45 435.40 435.40 220.2K
11:46 435.42 435.57 435.42 435.57 231.2K
11:47 435.61 435.65 435.57 435.59 133.3K
11:48 435.62 435.62 435.58 435.62 171.2K
11:49 435.72 435.92 435.72 435.87 166.4K
11:50 435.88 435.90 435.79 435.79 210.6K
11:51 435.80 435.80 435.78 435.80 111.6K
11:52 435.82 435.83 435.79 435.79 341.0K
11:53 435.80 435.80 435.68 435.68 110.2K
11:54 435.59 435.59 435.30 435.30 446.5K
11:55 435.11 435.14 435.03 435.14 6,430.1K
11:56 435.16 435.16 435.05 435.05 219.8K
11:57 435.05 435.06 434.90 434.92 314.2K
11:58 434.88 434.98 434.88 434.88 184.1K
11:59 434.93 434.93 434.70 434.70 151.2K
12:00 434.69 434.69 434.67 434.67 202.4K
12:01 434.60 434.73 434.60 434.72 296.9K
12:02 434.82 435.09 434.81 435.09 611.3K
12:03 435.11 435.26 435.11 435.26 255.4K
12:04 435.37 435.37 435.18 435.18 159.6K
12:05 435.26 435.59 435.26 435.59 238.9K
12:06 435.68 435.95 435.68 435.95 526.3K
12:07 436.19 436.64 436.19 436.64 455.6K
12:08 436.72 436.72 436.60 436.60 461.6K
12:09 436.60 436.69 436.60 436.64 385.9K
12:10 436.71 436.86 436.71 436.86 294.5K
12:11 436.70 436.71 436.50 436.50 364.9K
12:12 436.58 436.63 436.56 436.56 366.5K
12:13 436.56 436.68 436.56 436.64 303.4K
12:14 436.74 436.93 436.71 436.93 286.6K
12:15 437.02 437.26 437.02 437.26 1,034.3K
12:16 437.14 437.21 437.12 437.12 529.1K
12:17 437.11 437.11 436.76 436.76 389.6K
12:18 436.80 436.88 436.80 436.88 684.5K
12:19 436.91 437.12 436.91 437.12 258.9K
12:20 437.19 437.19 437.07 437.07 263.3K
12:21 437.11 437.22 437.07 437.22 249.1K
12:22 437.21 437.25 437.21 437.23 371.9K
12:23 437.22 437.49 437.22 437.49 381.9K
12:24 437.47 437.54 437.46 437.47 281.1K
12:25 437.47 437.47 437.24 437.33 332.8K
12:26 437.38 437.40 437.38 437.40 271.3K
12:27 437.32 437.35 437.25 437.25 371.0K
12:28 437.31 437.52 437.31 437.52 286.2K
12:29 437.52 437.52 437.26 437.26 516.6K
12:30 437.50 437.51 437.42 437.47 456.4K
12:31 437.45 437.57 437.45 437.57 369.1K
12:32 437.55 437.57 437.46 437.57 531.1K
12:33 437.41 437.44 437.38 437.38 408.4K
12:34 437.35 437.45 437.33 437.45 167.0K
12:35 437.49 437.61 437.49 437.61 289.1K
12:36 437.57 437.72 437.57 437.70 210.3K
12:37 437.87 437.87 437.69 437.69 455.9K
12:38 437.78 437.92 437.66 437.92 310.0K
12:39 437.99 437.99 437.79 437.86 286.6K
12:40 437.85 437.95 437.85 437.85 299.9K
12:41 437.72 437.76 437.60 437.60 534.0K
12:42 437.60 437.74 437.60 437.69 905.7K
12:43 437.74 437.75 437.72 437.73 739.3K
12:44 437.70 437.74 437.62 437.65 358.4K
12:45 437.69 437.69 437.62 437.62 307.0K
12:46 437.63 437.63 437.53 437.53 380.5K
12:47 437.51 437.56 437.48 437.56 198.2K
12:48 437.65 437.73 437.65 437.70 518.3K
12:49 437.44 437.44 437.04 437.06 614.4K
12:50 437.07 437.08 436.96 436.99 313.9K
12:51 436.99 437.38 436.99 437.15 423.3K
12:52 437.16 437.16 437.07 437.12 605.1K
12:53 437.11 437.25 437.11 437.25 528.7K
12:54 437.36 437.45 437.36 437.45 406.7K
12:55 437.43 437.51 437.43 437.51 387.5K
12:56 437.54 437.56 437.40 437.40 468.9K
12:57 437.45 437.52 437.45 437.52 191.6K
12:58 437.65 437.71 437.64 437.69 306.6K
12:59 437.66 437.81 437.66 437.81 651.3K
13:00 437.85 437.85 437.70 437.70 306.4K
13:01 437.69 437.74 437.65 437.65 478.3K
13:02 437.66 437.66 437.48 437.48 1,429.2K
13:03 437.41 437.41 437.21 437.21 359.8K
13:04 437.17 437.21 437.12 437.12 694.5K
13:05 437.14 437.35 437.14 437.35 315.6K
13:06 437.30 437.30 437.22 437.30 186.3K
13:07 437.31 437.41 437.31 437.41 233.5K
13:08 437.41 437.58 437.41 437.58 247.7K
13:09 437.56 437.59 437.52 437.59 286.3K
13:10 437.55 437.55 437.43 437.43 257.3K
13:11 437.39 437.50 437.28 437.28 221.9K
13:12 437.23 437.23 437.13 437.16 255.8K
13:13 437.00 437.01 436.98 437.01 235.3K
13:14 437.03 437.20 436.99 436.99 299.8K
13:15 436.98 437.06 436.98 437.04 425.5K
13:16 437.10 437.26 437.10 437.24 274.0K
13:17 437.31 437.39 437.31 437.39 285.5K
13:18 437.45 437.60 437.45 437.48 449.0K
13:19 437.41 437.47 437.41 437.47 310.5K
13:20 437.45 437.56 437.38 437.38 242.2K
13:21 437.38 437.52 437.38 437.52 660.2K
13:22 437.53 437.80 437.53 437.80 301.2K
13:23 438.03 438.18 438.00 438.18 760.3K
13:24 438.41 438.50 438.41 438.50 589.1K
13:25 438.45 438.45 438.14 438.14 325.4K
13:26 438.00 438.00 437.80 437.81 393.6K
13:27 437.71 437.89 437.70 437.89 317.3K
13:28 437.89 438.03 437.89 438.03 232.8K
13:29 437.99 437.99 437.83 437.86 360.9K
13:30 437.79 437.83 437.79 437.81 436.7K
13:31 437.68 437.76 437.64 437.69 460.8K
13:32 437.66 437.85 437.65 437.85 534.9K
13:33 437.92 437.92 437.84 437.90 424.8K
13:34 437.88 437.93 437.88 437.88 360.6K
13:35 437.91 437.91 437.84 437.89 409.1K
13:36 437.87 437.98 437.85 437.98 473.6K
13:37 437.74 437.87 437.73 437.87 734.6K
13:38 438.01 438.08 437.97 438.08 520.9K
13:39 438.09 438.23 438.09 438.23 317.0K
13:40 438.23 438.23 438.11 438.13 415.8K
13:41 438.13 438.32 438.08 438.32 566.2K
13:42 438.35 438.39 438.35 438.38 283.9K
13:43 438.37 438.37 438.11 438.11 943.5K
13:44 438.06 438.06 437.98 437.98 382.5K
13:45 438.02 438.05 438.02 438.02 263.8K
13:46 438.06 438.13 438.06 438.13 243.0K
13:47 438.11 438.13 438.10 438.12 302.8K
13:48 438.08 438.08 438.03 438.04 433.4K
13:49 438.02 438.02 437.92 437.93 455.2K
13:50 438.04 438.08 438.00 438.08 467.4K
13:51 438.10 438.10 437.97 438.05 345.7K
13:52 438.06 438.14 437.95 438.14 5,403.1K
13:53 438.09 438.09 437.94 437.94 441.6K
13:54 437.94 437.94 437.75 437.83 297.5K
13:55 437.81 437.95 437.81 437.95 458.6K
13:56 437.92 437.98 437.83 437.98 291.8K
13:57 437.97 438.02 437.97 438.02 273.5K
13:58 438.03 438.07 437.93 437.93 601.4K
13:59 437.92 438.01 437.92 437.98 370.5K
14:00 438.09 438.13 438.04 438.13 400.2K
14:01 438.04 438.04 437.96 438.02 433.4K
14:02 437.91 437.99 437.89 437.99 321.6K
14:03 437.97 437.97 437.84 437.89 338.1K
14:04 437.89 437.89 437.80 437.83 539.1K
14:05 437.82 437.82 437.78 437.82 444.0K
14:06 437.88 438.04 437.85 438.02 391.5K
14:07 437.64 437.64 437.56 437.56 555.5K
14:08 437.60 437.66 437.60 437.62 295.1K
14:09 437.67 437.73 437.64 437.64 334.1K
14:10 437.61 437.68 437.61 437.68 334.4K
14:11 437.69 437.69 437.64 437.64 423.1K
14:12 437.68 437.68 437.59 437.59 271.6K
14:13 437.63 437.89 437.63 437.89 366.9K
14:14 437.82 438.10 437.82 438.08 428.9K
14:15 437.97 437.97 437.82 437.82 385.0K
14:16 437.78 437.78 437.65 437.72 363.5K
14:17 437.71 437.73 437.58 437.58 237.8K
14:18 437.52 437.63 437.52 437.63 390.1K
14:19 437.62 437.64 437.57 437.59 423.8K
14:20 437.57 437.63 437.54 437.54 286.3K
14:21 437.55 437.57 437.53 437.57 333.6K
14:22 437.53 437.53 437.46 437.46 346.3K
14:23 437.38 437.44 437.27 437.27 298.3K
14:24 437.29 437.34 437.29 437.33 800.9K
14:25 437.30 437.30 437.03 437.03 456.9K
14:26 437.02 437.02 436.91 436.94 689.7K
14:27 436.97 436.97 436.94 436.97 368.4K
14:28 436.98 437.04 436.98 437.04 287.8K
14:29 436.99 436.99 436.72 436.72 505.0K
14:30 436.70 436.70 436.59 436.66 462.3K
14:31 436.63 436.74 436.62 436.68 2,455.0K
14:32 436.71 436.78 436.69 436.78 539.4K
14:33 436.80 436.81 436.74 436.74 405.5K
14:34 436.69 436.79 436.68 436.68 486.6K
14:35 436.66 436.66 436.43 436.43 548.2K
14:36 436.44 436.44 436.35 436.35 512.9K
14:37 436.33 436.47 436.33 436.47 597.7K
14:38 436.48 436.75 436.48 436.75 881.0K
14:39 436.74 436.74 436.64 436.64 570.6K
14:40 436.66 437.00 436.66 437.00 843.8K
14:41 436.99 437.02 436.91 436.91 1,139.9K
14:42 436.73 436.75 436.73 436.74 1,348.5K
14:43 436.60 436.62 436.56 436.62 913.6K
14:44 436.55 436.61 436.46 436.61 1,217.4K
14:45 436.55 436.59 436.52 436.52 1,192.3K
14:46 436.53 436.69 436.50 436.69 1,564.7K
14:47 436.69 436.70 436.62 436.70 1,325.3K
14:48 436.70 436.82 436.70 436.82 970.7K
14:49 436.65 436.67 436.59 436.59 1,430.0K
14:50 436.59 436.83 436.59 436.83 1,720.9K
14:51 436.87 436.94 436.87 436.90 1,551.3K
14:52 436.87 436.99 436.87 436.90 2,277.5K
14:53 436.93 436.99 436.93 436.99 1,775.8K
14:54 436.86 437.05 436.86 437.05 2,588.3K
14:55 437.06 437.16 437.06 437.15 1,534.4K
14:56 437.18 437.22 437.16 437.22 1,449.1K
14:57 437.27 437.27 437.06 437.06 1,579.5K
14:58 437.00 437.00 436.71 436.71 1,609.1K
14:59 436.55 436.66 436.29 436.29 87,881.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据