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
08:30 437.31 437.31 436.15 436.15 602.5K
08:31 436.24 436.24 435.80 435.80 195.5K
08:32 435.99 435.99 435.83 435.83 80.3K
08:33 435.89 435.92 435.79 435.89 125.0K
08:34 435.80 435.83 435.57 435.57 110.9K
08:35 435.73 435.73 435.61 435.61 365.6K
08:36 435.25 435.26 435.08 435.08 132.1K
08:37 434.84 435.13 434.84 435.13 1,132.1K
08:38 434.99 435.28 434.99 435.28 254.8K
08:39 435.35 435.70 435.35 435.57 162.2K
08:40 435.61 435.70 435.47 435.70 130.7K
08:41 435.60 435.60 435.39 435.39 149.4K
08:42 435.48 435.96 435.48 435.70 86.6K
08:43 435.66 435.72 435.56 435.68 105.3K
08:44 435.63 436.30 435.63 436.27 105.9K
08:45 436.34 436.34 436.10 436.10 131.0K
08:46 436.23 436.29 436.13 436.22 137.3K
08:47 436.46 436.46 436.15 436.15 90.5K
08:48 436.26 436.80 436.26 436.80 116.7K
08:49 436.70 437.17 436.70 437.17 98.8K
08:50 437.08 437.13 436.95 437.06 242.4K
08:51 437.20 437.20 437.03 437.10 282.4K
08:52 436.85 437.18 436.85 437.14 218.0K
08:53 437.19 437.19 436.83 436.92 155.3K
08:54 436.99 437.22 436.99 437.22 198.7K
08:55 437.33 437.42 437.26 437.26 139.5K
08:56 437.32 437.32 437.28 437.30 124.7K
08:57 437.34 437.38 437.15 437.15 313.1K
08:58 437.15 437.15 436.99 437.12 224.7K
08:59 437.25 437.77 437.25 437.73 155.1K
09:00 437.64 437.64 437.41 437.41 294.1K
09:01 437.55 437.57 437.27 437.35 90.5K
09:02 437.35 437.38 437.26 437.28 190.7K
09:03 437.26 437.50 437.26 437.32 118.1K
09:04 437.40 437.75 437.35 437.75 172.3K
09:05 437.90 438.13 437.85 437.85 293.8K
09:06 438.01 438.08 437.97 437.97 210.1K
09:07 438.21 438.21 438.09 438.10 10,306.2K
09:08 438.15 438.15 437.42 437.56 350.0K
09:09 437.57 437.57 437.22 437.22 342.5K
09:10 437.16 437.45 437.16 437.34 344.7K
09:11 437.26 437.28 436.98 436.98 183.3K
09:12 437.03 437.10 436.93 436.93 122.5K
09:13 436.86 436.95 436.81 436.91 227.1K
09:14 437.12 437.26 437.12 437.12 205.1K
09:15 437.12 437.12 437.01 437.07 163.6K
09:16 437.06 437.27 437.06 437.27 105.3K
09:17 437.38 437.38 437.37 437.38 105.0K
09:18 437.54 437.54 437.50 437.54 83.9K
09:19 437.52 437.65 437.52 437.58 256.1K
09:20 437.49 437.49 437.38 437.45 135.6K
09:21 437.42 437.43 437.28 437.39 185.4K
09:22 437.51 437.57 437.51 437.57 128.0K
09:23 437.62 437.75 437.62 437.75 108.9K
09:24 437.69 437.83 437.69 437.83 528.9K
09:25 437.83 437.83 437.73 437.73 329.4K
09:26 437.83 437.97 437.83 437.97 700.8K
09:27 438.00 438.10 437.68 437.68 197.3K
09:28 437.65 437.79 437.65 437.79 143.5K
09:29 437.76 437.84 437.63 437.84 189.6K
09:30 437.74 437.74 437.47 437.59 149.7K
09:31 437.61 437.72 437.61 437.72 98.1K
09:32 437.77 437.89 437.77 437.89 231.7K
09:33 437.92 438.09 437.92 438.09 137.2K
09:34 438.13 438.26 438.13 438.26 225.2K
09:35 438.26 438.26 438.21 438.24 158.5K
09:36 438.24 438.49 438.24 438.38 277.3K
09:37 438.44 438.57 438.31 438.57 256.8K
09:38 438.66 438.66 438.17 438.17 289.0K
09:39 438.26 438.26 438.17 438.18 189.2K
09:40 438.13 438.13 437.89 437.96 273.0K
09:41 437.97 438.05 437.97 438.05 117.9K
09:42 438.10 438.10 437.96 437.96 102.3K
09:43 437.97 438.08 437.97 438.08 232.7K
09:44 438.03 438.04 438.01 438.01 117.0K
09:45 438.05 438.21 438.05 438.21 129.5K
09:46 438.27 438.32 438.27 438.27 138.6K
09:47 438.22 438.25 438.18 438.18 109.1K
09:48 438.12 438.17 438.10 438.10 136.6K
09:49 438.17 438.33 438.17 438.33 121.3K
09:50 438.22 438.35 438.22 438.35 73.4K
09:51 438.31 438.31 438.26 438.26 118.5K
09:52 438.22 438.34 438.22 438.34 103.2K
09:53 438.33 438.38 438.33 438.38 145.3K
09:54 438.33 438.33 438.26 438.29 131.9K
09:55 438.21 438.23 438.18 438.18 180.9K
09:56 438.01 438.01 437.88 437.88 201.6K
09:57 437.80 437.89 437.75 437.89 251.3K
09:58 437.80 437.94 437.80 437.90 123.6K
09:59 437.90 438.06 437.90 438.06 181.6K
10:00 438.04 438.04 437.96 437.96 667.1K
10:01 437.89 437.90 437.78 437.78 180.3K
10:02 437.77 437.84 437.77 437.84 152.5K
10:03 437.90 438.00 437.89 438.00 222.6K
10:04 438.06 438.16 438.06 438.14 140.4K
10:05 438.23 438.23 438.04 438.04 230.0K
10:06 437.93 437.93 437.84 437.84 123.9K
10:07 437.95 438.01 437.95 438.01 203.2K
10:08 437.99 438.14 437.99 438.09 240.8K
10:09 438.05 438.05 437.91 437.94 81.9K
10:10 437.95 438.15 437.95 438.15 229.8K
10:11 438.17 438.17 438.07 438.07 278.4K
10:12 438.18 438.20 438.15 438.16 490.8K
10:13 438.17 438.21 438.16 438.21 429.3K
10:14 438.20 438.20 438.18 438.18 1,138.6K
10:15 438.23 438.39 438.23 438.39 110.7K
10:16 438.28 438.31 438.16 438.16 281.3K
10:17 438.16 438.33 438.16 438.33 132.8K
10:18 438.30 438.60 438.30 438.60 156.5K
10:19 438.52 438.52 438.31 438.37 112.8K
10:20 438.37 438.49 438.37 438.47 121.5K
10:21 438.50 438.50 438.35 438.35 119.0K
10:22 438.44 438.44 438.37 438.37 264.2K
10:23 438.39 438.45 438.39 438.40 163.9K
10:24 438.47 438.47 438.37 438.40 342.1K
10:25 438.39 438.47 438.39 438.44 135.5K
10:26 438.50 438.54 438.50 438.53 370.6K
10:27 438.55 438.55 438.42 438.42 114.1K
10:28 438.45 438.47 438.26 438.38 215.9K
10:29 438.39 438.47 438.33 438.47 202.1K
10:30 438.44 438.44 438.32 438.32 198.3K
10:31 438.22 438.22 438.13 438.22 391.4K
10:32 438.28 438.28 438.18 438.21 293.0K
10:33 438.24 438.24 438.05 438.05 273.4K
10:34 438.14 438.14 437.99 437.99 323.1K
10:35 438.00 438.05 437.99 438.00 250.5K
10:36 438.04 438.10 437.99 437.99 220.3K
10:37 438.09 438.14 438.07 438.14 260.3K
10:38 437.98 438.03 437.96 438.02 267.8K
10:39 438.02 438.14 438.02 438.06 215.5K
10:40 438.07 438.29 438.06 438.29 506.0K
10:41 438.33 438.40 438.33 438.39 139.3K
10:42 438.45 438.53 438.42 438.53 149.6K
10:43 438.56 438.56 438.50 438.52 147.0K
10:44 438.54 438.62 438.54 438.62 1,778.2K
10:45 438.70 438.85 438.70 438.85 128.1K
10:46 438.85 438.93 438.85 438.90 145.4K
10:47 438.95 438.95 438.91 438.92 147.9K
10:48 438.92 439.06 438.91 439.06 182.3K
10:49 439.12 439.17 439.08 439.08 182.9K
10:50 438.98 439.17 438.98 439.17 208.5K
10:51 439.10 439.10 439.00 439.00 196.4K
10:52 439.02 439.02 438.90 438.90 423.0K
10:53 438.81 438.81 438.65 438.66 370.9K
10:54 438.60 438.66 438.54 438.54 542.4K
10:55 438.58 438.66 438.47 438.50 288.0K
10:56 438.61 438.61 438.48 438.48 139.0K
10:57 438.43 438.43 438.12 438.14 287.2K
10:58 438.19 438.19 438.13 438.16 628.6K
10:59 438.11 438.16 438.10 438.10 1,355.7K
11:00 438.11 438.11 437.72 437.72 509.0K
11:01 437.72 437.72 437.49 437.49 576.4K
11:02 437.55 437.58 437.47 437.47 206.3K
11:03 437.50 437.56 437.50 437.51 147.0K
11:04 437.53 437.63 437.53 437.63 116.5K
11:05 437.77 437.80 437.75 437.76 168.3K
11:06 437.81 437.81 437.63 437.63 184.1K
11:07 437.60 437.84 437.60 437.84 283.4K
11:08 437.84 437.84 437.66 437.66 426.8K
11:09 437.72 437.78 437.71 437.78 104.5K
11:10 437.77 437.85 437.77 437.85 232.5K
11:11 437.83 437.84 437.62 437.62 156.5K
11:12 437.65 437.65 437.55 437.57 181.0K
11:13 437.43 437.60 437.43 437.52 192.0K
11:14 437.52 437.65 437.49 437.65 599.4K
11:15 437.65 437.74 437.65 437.74 3,175.3K
11:16 437.73 437.76 437.70 437.76 329.3K
11:17 437.80 437.97 437.80 437.97 198.0K
11:18 437.98 438.06 437.98 438.06 161.2K
11:19 438.07 438.12 438.02 438.02 175.8K
11:20 437.98 438.14 437.98 438.13 271.1K
11:21 438.26 438.62 438.26 438.62 113.0K
11:22 438.62 438.67 438.62 438.62 223.0K
11:23 438.66 438.73 438.51 438.51 283.8K
11:24 438.42 438.42 438.32 438.38 395.0K
11:25 438.49 438.49 438.39 438.39 245.2K
11:26 438.37 438.37 438.24 438.24 318.1K
11:27 438.26 438.27 438.24 438.24 227.9K
11:28 438.25 438.25 438.20 438.20 261.2K
11:29 438.30 438.44 438.30 438.43 174.3K
11:30 438.49 438.49 438.29 438.37 248.1K
11:31 438.43 438.43 438.25 438.26 297.6K
11:32 438.25 438.25 438.22 438.22 316.2K
11:33 438.29 438.29 438.19 438.22 225.2K
11:34 438.19 438.20 438.12 438.20 133.9K
11:35 438.27 438.27 438.21 438.21 244.6K
11:36 438.19 438.21 438.18 438.19 166.0K
11:37 438.20 438.26 438.19 438.19 397.0K
11:38 438.20 438.21 438.19 438.21 135.0K
11:39 438.12 438.15 438.08 438.08 147.6K
11:40 438.07 438.07 437.99 438.03 150.4K
11:41 438.07 438.15 438.07 438.15 264.9K
11:42 438.14 438.22 438.14 438.22 209.7K
11:43 438.21 438.36 438.21 438.36 195.3K
11:44 438.45 438.54 438.45 438.53 164.5K
11:45 438.45 438.45 438.41 438.42 138.9K
11:46 438.44 438.44 438.06 438.06 213.0K
11:47 438.11 438.11 437.88 437.88 192.1K
11:48 437.87 437.87 437.79 437.79 214.6K
11:49 437.75 437.75 437.68 437.71 205.3K
11:50 437.71 437.71 437.55 437.55 216.5K
11:51 437.64 437.76 437.64 437.70 150.0K
11:52 437.71 437.84 437.71 437.72 391.1K
11:53 437.77 437.88 437.77 437.88 181.5K
11:54 437.83 437.94 437.83 437.87 203.0K
11:55 437.80 437.87 437.78 437.85 264.9K
11:56 437.77 437.96 437.77 437.96 201.4K
11:57 437.96 437.99 437.85 437.85 592.7K
11:58 437.90 437.90 437.77 437.77 263.4K
11:59 437.66 437.69 437.59 437.59 314.2K
12:00 437.62 437.72 437.62 437.67 266.5K
12:01 437.62 437.68 437.58 437.58 174.8K
12:02 437.54 437.60 437.54 437.60 606.7K
12:03 437.69 437.76 437.69 437.76 252.1K
12:04 437.76 437.79 437.76 437.77 190.0K
12:05 437.86 437.89 437.80 437.80 206.9K
12:06 437.82 437.91 437.79 437.91 276.7K
12:07 437.96 438.04 437.93 438.04 206.6K
12:08 438.05 438.05 437.80 437.80 243.0K
12:09 437.77 437.85 437.69 437.69 223.9K
12:10 437.71 437.72 437.55 437.55 321.6K
12:11 437.45 437.45 437.22 437.22 398.0K
12:12 437.22 437.22 437.07 437.07 239.4K
12:13 437.16 437.17 437.11 437.17 294.0K
12:14 437.13 437.13 437.01 437.01 2,100.5K
12:15 436.95 436.95 436.91 436.91 321.0K
12:16 436.93 436.93 436.56 436.57 534.9K
12:17 436.70 436.72 436.62 436.62 318.6K
12:18 436.59 436.63 436.56 436.58 224.9K
12:19 436.55 436.55 436.34 436.34 628.1K
12:20 436.29 436.33 436.24 436.28 699.0K
12:21 436.26 436.27 436.20 436.23 498.8K
12:22 436.20 436.20 436.04 436.04 409.7K
12:23 436.03 436.03 435.96 436.01 433.2K
12:24 436.06 436.11 436.02 436.02 293.0K
12:25 436.07 436.07 435.99 435.99 404.4K
12:26 436.22 436.26 436.22 436.24 374.6K
12:27 436.33 436.50 436.33 436.41 566.8K
12:28 436.40 436.56 436.40 436.41 6,963.9K
12:29 436.38 436.39 436.32 436.32 472.9K
12:30 436.28 436.28 436.00 436.00 396.6K
12:31 436.07 436.14 436.04 436.10 502.4K
12:32 436.08 436.14 436.07 436.11 294.3K
12:33 436.12 436.21 436.07 436.07 611.0K
12:34 436.05 436.14 436.05 436.14 347.5K
12:35 436.03 436.23 436.00 436.00 235.4K
12:36 436.13 436.15 436.12 436.15 272.3K
12:37 436.18 436.27 436.18 436.27 205.4K
12:38 436.17 436.31 436.17 436.29 243.7K
12:39 436.37 436.37 436.23 436.23 292.0K
12:40 436.36 436.49 436.36 436.41 892.6K
12:41 436.32 436.32 436.20 436.24 189.8K
12:42 436.24 436.27 436.20 436.20 200.4K
12:43 436.19 436.19 436.16 436.16 217.9K
12:44 436.12 436.12 435.77 435.77 212.6K
12:45 435.86 435.90 435.86 435.90 214.3K
12:46 435.68 435.78 435.58 435.65 432.5K
12:47 435.72 435.72 435.58 435.58 155.5K
12:48 435.59 435.68 435.51 435.68 565.5K
12:49 435.66 435.66 435.50 435.50 269.4K
12:50 435.46 435.54 435.46 435.54 423.0K
12:51 435.55 435.55 435.43 435.43 287.4K
12:52 435.38 435.42 435.35 435.41 287.1K
12:53 435.45 435.52 435.42 435.52 209.4K
12:54 435.55 435.61 435.55 435.61 210.4K
12:55 435.57 435.65 435.57 435.59 200.2K
12:56 435.48 435.51 435.39 435.39 423.4K
12:57 435.43 435.47 435.36 435.36 227.4K
12:58 435.25 435.25 434.82 434.82 546.0K
12:59 434.74 434.74 434.64 434.64 429.8K
13:00 434.46 434.46 434.27 434.27 784.0K
13:01 434.38 434.48 434.38 434.47 296.7K
13:02 434.53 434.77 434.53 434.77 13,206.0K
13:03 434.79 434.79 434.65 434.67 390.3K
13:04 434.62 434.65 434.62 434.62 322.9K
13:05 434.61 434.65 434.52 434.52 261.6K
13:06 434.54 434.68 434.54 434.64 187.2K
13:07 434.77 435.05 434.77 435.05 279.1K
13:08 435.07 435.14 435.07 435.11 323.7K
13:09 435.02 435.09 435.02 435.09 372.0K
13:10 435.01 435.01 434.79 434.79 214.0K
13:11 434.79 434.92 434.79 434.92 303.9K
13:12 434.98 434.98 434.76 434.97 252.3K
13:13 434.95 434.95 434.84 434.84 416.1K
13:14 434.92 434.92 434.81 434.81 308.2K
13:15 434.80 434.80 434.73 434.80 225.0K
13:16 434.77 434.87 434.73 434.87 284.8K
13:17 434.90 434.90 434.74 434.75 393.7K
13:18 434.77 434.99 434.77 434.99 267.3K
13:19 435.06 435.24 435.06 435.24 160.5K
13:20 435.30 435.32 435.21 435.30 214.3K
13:21 435.32 435.37 435.29 435.37 185.3K
13:22 435.34 435.38 435.28 435.28 301.6K
13:23 435.30 435.31 435.26 435.27 354.6K
13:24 435.28 435.42 435.28 435.42 217.1K
13:25 435.50 435.92 435.50 435.92 327.3K
13:26 436.00 436.00 435.94 435.96 277.4K
13:27 435.93 436.12 435.93 436.12 224.6K
13:28 436.15 436.35 436.15 436.35 189.7K
13:29 436.36 436.36 436.16 436.16 174.3K
13:30 436.07 436.13 436.01 436.13 268.0K
13:31 436.08 436.09 436.05 436.09 172.8K
13:32 436.19 436.30 436.13 436.30 192.9K
13:33 436.20 436.20 435.95 435.95 384.4K
13:34 435.97 436.03 435.97 436.01 166.2K
13:35 435.99 435.99 435.53 435.53 236.1K
13:36 435.56 435.56 435.46 435.50 179.5K
13:37 435.54 435.74 435.54 435.74 164.8K
13:38 435.85 435.98 435.85 435.97 185.9K
13:39 435.94 435.94 435.89 435.93 183.3K
13:40 435.96 436.06 435.96 436.04 180.9K
13:41 436.03 436.13 436.03 436.13 200.2K
13:42 436.14 436.14 436.02 436.03 240.5K
13:43 435.95 436.04 435.95 436.00 253.2K
13:44 435.97 435.98 435.94 435.97 399.2K
13:45 435.91 435.91 435.77 435.77 193.7K
13:46 435.76 435.78 435.69 435.69 309.5K
13:47 435.77 435.78 435.77 435.77 233.1K
13:48 435.65 435.67 435.59 435.59 341.4K
13:49 435.68 435.72 435.62 435.62 248.0K
13:50 435.57 435.64 435.55 435.55 303.2K
13:51 435.58 435.62 435.58 435.62 280.1K
13:52 435.61 435.68 435.60 435.68 410.3K
13:53 435.69 435.78 435.69 435.78 404.8K
13:54 435.81 435.83 435.70 435.83 227.6K
13:55 435.82 435.97 435.82 435.97 400.4K
13:56 435.97 436.02 435.92 435.92 657.5K
13:57 435.92 435.92 435.90 435.91 493.3K
13:58 436.02 436.14 435.95 436.14 268.1K
13:59 436.15 436.15 436.05 436.08 209.5K
14:00 436.10 436.10 435.97 435.99 230.0K
14:01 436.04 436.04 435.94 435.94 203.0K
14:02 435.99 436.15 435.96 436.15 255.7K
14:03 436.01 436.13 436.01 436.13 523.9K
14:04 436.08 436.10 436.03 436.10 281.6K
14:05 436.18 436.18 436.10 436.10 582.1K
14:06 436.06 436.12 436.00 436.12 294.7K
14:07 436.30 436.30 436.20 436.20 330.4K
14:08 436.19 436.29 436.10 436.29 181.0K
14:09 436.22 436.22 436.07 436.07 213.7K
14:10 436.03 436.03 436.00 436.03 506.5K
14:11 435.95 435.97 435.92 435.97 223.0K
14:12 435.97 436.02 435.97 435.97 784.6K
14:13 435.97 436.15 435.97 436.15 400.5K
14:14 436.30 436.30 436.20 436.21 286.8K
14:15 436.15 436.15 435.96 435.96 318.1K
14:16 435.92 436.03 435.92 436.03 276.2K
14:17 436.16 436.17 435.99 436.07 302.8K
14:18 436.09 436.09 435.52 435.52 669.6K
14:19 435.50 435.59 435.50 435.51 542.2K
14:20 435.39 435.44 435.38 435.44 471.4K
14:21 435.45 435.67 435.45 435.67 9,852.2K
14:22 435.84 435.97 435.84 435.92 1,073.5K
14:23 435.94 436.40 435.94 436.40 619.7K
14:24 436.46 436.57 436.35 436.57 426.2K
14:25 436.55 436.55 436.38 436.38 544.4K
14:26 436.19 436.27 436.19 436.19 383.9K
14:27 436.14 436.14 435.90 435.90 389.8K
14:28 435.82 435.82 435.80 435.80 551.1K
14:29 435.82 435.90 435.82 435.89 558.5K
14:30 435.83 435.83 435.15 435.15 3,375.2K
14:31 434.98 435.31 434.98 435.31 3,483.6K
14:32 435.09 435.09 434.84 434.84 3,010.2K
14:33 434.92 434.92 434.78 434.78 2,736.9K
14:34 434.89 435.00 434.71 434.71 2,948.4K
14:35 434.74 434.74 434.44 434.44 3,664.0K
14:36 434.39 434.39 434.13 434.13 2,969.7K
14:37 434.15 434.27 434.15 434.27 2,829.7K
14:38 434.30 434.38 434.28 434.28 2,744.4K
14:39 434.24 434.24 434.09 434.09 3,954.8K
14:40 434.06 434.07 433.94 433.94 3,811.9K
14:41 434.16 434.33 434.12 434.15 4,391.6K
14:42 434.17 434.37 434.16 434.37 4,453.8K
14:43 434.42 434.79 434.41 434.79 3,914.5K
14:44 434.69 434.69 434.48 434.48 4,561.5K
14:45 434.52 434.54 434.48 434.54 4,348.0K
14:46 434.53 434.53 434.42 434.42 3,696.3K
14:47 434.49 434.49 434.43 434.43 4,436.3K
14:48 434.38 434.58 434.33 434.58 4,062.3K
14:49 434.63 434.63 434.35 434.35 3,015.6K
14:50 434.40 434.51 434.40 434.46 5,196.9K
14:51 434.44 434.61 434.44 434.61 4,376.1K
14:52 434.61 434.62 434.59 434.62 5,367.0K
14:53 434.59 434.73 434.52 434.73 6,978.9K
14:54 434.78 434.95 434.74 434.81 5,321.5K
14:55 434.76 434.98 434.76 434.98 6,424.3K
14:56 434.92 435.15 434.92 435.15 7,056.7K
14:57 435.13 435.24 435.13 435.18 6,972.7K
14:58 435.29 435.31 435.17 435.31 8,266.1K
14:59 435.20 435.20 434.74 434.74 384,700.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据