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
08:30 434.19 437.17 434.19 437.17 409.5K
08:31 437.43 437.43 436.98 436.98 346.5K
08:32 437.04 437.04 436.88 437.00 399.4K
08:33 436.93 437.91 436.93 437.91 155.9K
08:34 438.25 441.29 438.25 441.29 538.8K
08:35 441.44 441.92 441.44 441.71 445.3K
08:36 442.36 442.83 442.12 442.45 481.4K
08:37 442.32 442.32 441.44 441.44 202.7K
08:38 441.33 441.33 440.90 440.90 159.7K
08:39 441.02 441.02 440.80 440.80 168.2K
08:40 440.69 440.69 439.99 439.99 108.0K
08:41 439.87 439.87 439.50 439.50 95.3K
08:42 439.39 439.69 439.39 439.67 162.8K
08:43 439.54 439.78 439.43 439.78 171.1K
08:44 439.40 439.76 439.38 439.67 148.2K
08:45 439.55 439.70 439.32 439.32 135.9K
08:46 438.82 438.82 438.47 438.47 157.2K
08:47 438.72 438.72 438.57 438.60 100.0K
08:48 438.63 438.69 438.53 438.53 83.8K
08:49 438.66 438.85 438.66 438.80 62.9K
08:50 438.78 439.13 438.72 439.13 100.4K
08:51 438.82 439.45 438.82 439.45 335.4K
08:52 439.23 439.34 439.23 439.30 121.4K
08:53 439.38 439.38 438.71 438.71 191.2K
08:54 438.75 438.89 438.74 438.80 145.1K
08:55 438.72 439.34 438.72 439.34 118.1K
08:56 439.33 439.33 439.28 439.28 92.8K
08:57 439.21 439.21 438.97 439.08 172.4K
08:58 439.04 439.79 439.04 439.72 241.5K
08:59 439.62 439.71 439.62 439.62 86.4K
09:00 439.51 439.51 438.84 438.93 116.5K
09:01 438.88 439.09 438.76 439.09 137.2K
09:02 439.04 439.04 438.76 438.83 110.2K
09:03 438.59 438.69 438.59 438.66 127.3K
09:04 438.54 438.79 438.41 438.73 123.9K
09:05 438.66 438.76 438.66 438.76 94.5K
09:06 438.81 438.81 438.57 438.59 107.9K
09:07 438.78 438.91 438.63 438.63 194.0K
09:08 438.74 439.17 438.74 439.00 2,199.2K
09:09 439.06 439.20 439.05 439.20 101.8K
09:10 439.04 439.04 438.94 439.04 115.4K
09:11 438.97 439.02 438.87 439.01 77.7K
09:12 438.47 438.88 438.44 438.68 101.6K
09:13 438.81 439.00 438.74 438.83 235.3K
09:14 438.83 438.88 438.76 438.88 122.4K
09:15 438.83 438.88 438.76 438.76 118.6K
09:16 438.77 438.91 438.77 438.91 215.0K
09:17 439.02 439.09 439.01 439.01 97.2K
09:18 439.07 439.17 438.74 439.17 59.7K
09:19 439.22 439.23 439.14 439.16 110.1K
09:20 439.02 439.02 438.94 438.99 128.0K
09:21 439.08 439.08 438.75 438.75 111.1K
09:22 438.82 438.91 438.82 438.84 76.8K
09:23 438.84 438.93 438.81 438.93 65.5K
09:24 438.86 438.94 438.82 438.83 189.0K
09:25 439.03 439.16 439.02 439.16 110.3K
09:26 439.04 439.04 438.75 438.75 168.1K
09:27 438.83 438.88 438.72 438.88 483.5K
09:28 438.81 438.83 438.40 438.40 143.3K
09:29 438.35 438.64 438.34 438.34 172.9K
09:30 438.31 438.96 438.31 438.96 173.0K
09:31 438.92 438.92 438.74 438.74 86.7K
09:32 439.08 439.09 438.96 439.08 99.8K
09:33 439.03 439.03 438.84 438.87 83.9K
09:34 438.93 438.93 438.70 438.92 64.8K
09:35 438.84 439.06 438.84 439.06 74.1K
09:36 439.05 439.19 439.05 439.19 179.9K
09:37 439.19 439.19 438.77 438.77 76.5K
09:38 438.79 438.87 438.79 438.86 159.9K
09:39 438.77 438.89 438.77 438.84 193.5K
09:40 438.72 438.72 438.65 438.65 276.2K
09:41 438.61 438.61 438.54 438.58 210.4K
09:42 438.68 438.90 438.68 438.90 99.9K
09:43 438.95 438.95 438.86 438.90 109.1K
09:44 438.89 438.91 438.87 438.91 149.2K
09:45 438.98 438.99 438.90 438.90 275.1K
09:46 438.91 438.91 438.78 438.78 106.7K
09:47 438.76 438.79 438.75 438.79 96.6K
09:48 438.80 438.82 438.78 438.78 164.2K
09:49 438.75 438.78 438.62 438.62 90.5K
09:50 438.77 438.80 438.69 438.80 53.4K
09:51 438.76 438.84 438.76 438.84 73.7K
09:52 438.84 438.91 438.84 438.87 139.4K
09:53 438.97 439.08 438.97 439.07 396.1K
09:54 439.04 439.04 438.87 438.94 125.7K
09:55 438.87 438.87 438.80 438.81 82.9K
09:56 438.78 438.80 438.70 438.74 81.1K
09:57 438.76 438.76 438.64 438.64 135.1K
09:58 438.67 438.68 438.60 438.60 121.4K
09:59 438.60 438.70 438.55 438.70 171.3K
10:00 438.71 438.78 438.68 438.78 89.8K
10:01 438.69 438.82 438.69 438.82 6,401.2K
10:02 438.88 438.88 438.76 438.76 109.5K
10:03 438.76 438.77 438.68 438.70 175.2K
10:04 438.65 438.65 438.55 438.56 58.5K
10:05 438.55 438.58 438.51 438.58 79.2K
10:06 438.66 438.70 438.64 438.69 166.6K
10:07 438.64 438.79 438.64 438.79 520.0K
10:08 438.78 438.88 438.78 438.88 143.0K
10:09 438.91 438.93 438.59 438.59 272.6K
10:10 438.58 438.60 438.55 438.55 152.3K
10:11 438.48 438.54 438.42 438.54 98.2K
10:12 438.47 438.54 438.43 438.47 107.3K
10:13 438.41 438.45 438.36 438.36 73.5K
10:14 438.51 438.55 438.42 438.42 147.3K
10:15 438.39 438.41 438.38 438.38 123.2K
10:16 438.36 438.36 438.27 438.28 104.8K
10:17 438.14 438.28 438.14 438.16 101.1K
10:18 438.20 438.23 438.17 438.22 61.9K
10:19 438.15 438.18 438.10 438.10 117.4K
10:20 438.15 438.16 438.09 438.16 81.6K
10:21 438.10 438.21 438.10 438.14 101.3K
10:22 438.10 438.11 438.08 438.11 69.2K
10:23 438.10 438.20 438.10 438.20 71.6K
10:24 438.27 438.27 438.21 438.21 100.3K
10:25 438.21 438.25 438.21 438.25 95.2K
10:26 438.19 438.19 438.08 438.08 95.9K
10:27 438.11 438.18 437.93 437.93 10,115.4K
10:28 437.92 438.02 437.92 438.02 221.4K
10:29 438.10 438.10 437.88 437.90 144.6K
10:30 437.91 437.92 437.72 437.72 98.0K
10:31 437.79 437.81 437.68 437.68 138.6K
10:32 437.76 437.81 437.75 437.76 140.8K
10:33 437.70 437.70 437.62 437.62 91.2K
10:34 437.64 437.69 437.64 437.69 76.7K
10:35 437.71 437.80 437.71 437.72 104.0K
10:36 437.71 437.87 437.71 437.87 99.6K
10:37 437.87 437.89 437.87 437.89 135.2K
10:38 438.01 438.01 437.98 437.99 114.3K
10:39 437.88 437.88 437.81 437.81 74.3K
10:40 437.81 437.84 437.81 437.82 187.3K
10:41 437.83 437.83 437.75 437.75 134.5K
10:42 437.81 437.81 437.60 437.60 120.7K
10:43 437.62 437.63 437.59 437.63 197.0K
10:44 437.63 437.68 437.62 437.68 176.0K
10:45 437.69 437.75 437.69 437.75 127.3K
10:46 437.76 437.76 437.64 437.68 100.8K
10:47 437.60 437.72 437.60 437.72 120.1K
10:48 437.70 437.74 437.66 437.71 207.4K
10:49 437.82 437.82 437.72 437.80 144.7K
10:50 437.80 438.28 437.80 438.28 191.7K
10:51 438.46 438.46 438.29 438.38 115.2K
10:52 438.32 438.32 438.22 438.22 138.1K
10:53 438.25 438.25 438.17 438.19 72.9K
10:54 438.22 438.22 438.12 438.12 154.3K
10:55 438.21 438.27 438.21 438.27 111.7K
10:56 438.30 438.30 438.24 438.24 95.4K
10:57 438.12 438.12 438.09 438.12 106.9K
10:58 438.17 438.25 438.14 438.25 144.1K
10:59 438.34 438.37 438.25 438.25 122.4K
11:00 438.22 438.34 438.22 438.34 145.6K
11:01 438.31 438.45 438.31 438.45 103.8K
11:02 438.33 438.38 438.32 438.32 84.0K
11:03 438.28 438.35 438.27 438.35 130.0K
11:04 438.36 438.36 438.32 438.35 93.6K
11:05 438.40 438.46 438.40 438.44 136.4K
11:06 438.50 438.58 438.48 438.58 105.9K
11:07 438.63 438.63 438.60 438.60 77.9K
11:08 438.68 438.68 438.47 438.47 220.7K
11:09 438.50 438.50 438.41 438.41 226.0K
11:10 438.40 438.40 438.31 438.34 321.8K
11:11 438.35 438.39 438.26 438.39 231.7K
11:12 438.43 438.48 438.43 438.48 106.9K
11:13 438.45 438.58 438.43 438.58 218.8K
11:14 438.62 438.75 438.62 438.75 294.0K
11:15 438.81 438.81 438.73 438.78 93.4K
11:16 438.80 438.80 438.74 438.74 105.8K
11:17 438.74 438.74 438.69 438.72 98.2K
11:18 438.73 438.77 438.72 438.73 162.2K
11:19 438.76 438.76 438.73 438.76 115.5K
11:20 438.77 438.86 438.77 438.86 198.2K
11:21 438.83 438.84 438.80 438.81 85.8K
11:22 438.83 438.96 438.83 438.96 97.6K
11:23 438.92 438.92 438.90 438.91 156.7K
11:24 438.86 438.93 438.86 438.93 152.9K
11:25 439.00 439.00 438.93 438.93 109.2K
11:26 438.90 438.90 438.88 438.88 218.8K
11:27 438.88 438.88 438.69 438.69 103.5K
11:28 438.66 438.68 438.65 438.65 121.8K
11:29 438.43 438.47 438.40 438.40 90.5K
11:30 438.15 438.23 438.15 438.20 164.4K
11:31 438.20 438.23 438.15 438.15 91.3K
11:32 438.14 438.23 438.14 438.17 92.2K
11:33 438.12 438.17 438.12 438.15 106.1K
11:34 438.16 438.18 438.14 438.14 129.3K
11:35 438.36 438.65 438.36 438.65 273.8K
11:36 438.67 438.67 438.60 438.60 79.4K
11:37 438.59 438.59 438.54 438.55 121.6K
11:38 438.46 438.58 438.46 438.58 109.9K
11:39 438.56 438.66 438.56 438.66 67.5K
11:40 438.62 438.64 438.61 438.61 127.3K
11:41 438.60 438.73 438.60 438.73 142.0K
11:42 438.74 438.74 438.63 438.63 89.4K
11:43 438.68 438.70 438.64 438.70 76.5K
11:44 438.71 438.73 438.71 438.71 118.5K
11:45 438.69 438.69 438.48 438.48 197.6K
11:46 438.43 438.49 438.43 438.49 138.8K
11:47 438.51 438.51 438.40 438.40 167.4K
11:48 438.42 438.42 438.28 438.28 131.3K
11:49 438.27 438.27 438.23 438.24 121.8K
11:50 438.20 438.20 438.15 438.15 149.9K
11:51 438.12 438.12 438.04 438.06 150.2K
11:52 438.09 438.09 437.97 437.97 140.7K
11:53 438.04 438.15 438.03 438.15 192.6K
11:54 438.17 438.17 438.08 438.09 97.4K
11:55 438.00 438.08 437.99 438.05 228.5K
11:56 438.06 438.06 437.91 437.94 130.1K
11:57 437.95 437.96 437.81 437.81 447.7K
11:58 437.80 437.84 437.73 437.84 228.4K
11:59 437.82 437.97 437.82 437.91 363.5K
12:00 437.96 437.97 437.94 437.97 92.7K
12:01 438.10 438.10 437.88 437.88 86.4K
12:02 437.94 437.94 437.80 437.80 91.5K
12:03 437.80 437.82 437.77 437.77 68.5K
12:04 437.84 437.85 437.71 437.71 204.6K
12:05 437.67 437.67 437.51 437.51 177.0K
12:06 437.54 437.55 437.54 437.55 119.4K
12:07 437.56 437.56 437.48 437.48 131.9K
12:08 437.47 437.61 437.45 437.61 99.9K
12:09 437.57 437.63 437.57 437.63 122.8K
12:10 437.59 437.59 437.47 437.47 116.7K
12:11 437.44 437.46 437.29 437.29 388.5K
12:12 437.07 437.07 437.00 437.03 440.4K
12:13 436.98 436.98 436.85 436.89 209.2K
12:14 436.93 436.99 436.92 436.99 96.9K
12:15 436.94 436.94 436.83 436.94 235.9K
12:16 436.87 436.91 436.87 436.88 152.4K
12:17 436.99 437.03 436.95 436.98 125.5K
12:18 436.95 436.97 436.93 436.97 160.0K
12:19 436.99 437.02 436.93 436.93 147.2K
12:20 436.98 437.02 436.98 437.02 167.9K
12:21 437.04 437.05 436.98 436.98 160.8K
12:22 437.01 437.05 437.01 437.04 150.2K
12:23 437.01 437.06 436.99 437.06 260.4K
12:24 437.09 437.09 436.99 436.99 150.5K
12:25 437.09 437.09 437.05 437.05 145.4K
12:26 437.04 437.10 437.04 437.09 153.9K
12:27 437.02 437.02 436.92 436.92 497.0K
12:28 436.85 436.91 436.85 436.87 363.7K
12:29 436.66 436.66 436.60 436.60 185.5K
12:30 436.63 436.70 436.63 436.68 182.9K
12:31 436.66 436.68 436.61 436.61 211.4K
12:32 436.64 436.64 436.47 436.47 114.3K
12:33 436.41 436.41 436.36 436.39 437.9K
12:34 436.34 436.34 436.31 436.32 209.2K
12:35 436.31 436.31 436.17 436.26 444.7K
12:36 436.33 436.33 436.24 436.26 464.4K
12:37 436.24 436.25 436.13 436.13 193.3K
12:38 436.09 436.17 436.06 436.17 504.5K
12:39 436.12 436.15 436.12 436.14 2,477.5K
12:40 436.17 436.25 436.17 436.25 180.7K
12:41 436.21 436.30 436.21 436.30 183.7K
12:42 436.32 436.46 436.32 436.41 327.2K
12:43 436.39 436.40 436.33 436.36 85.9K
12:44 436.34 436.41 436.34 436.40 91.1K
12:45 436.43 436.44 436.40 436.43 180.4K
12:46 436.44 436.51 436.44 436.51 143.0K
12:47 436.51 436.52 436.49 436.52 162.5K
12:48 436.53 438.58 436.53 437.86 828.5K
12:49 437.76 437.76 437.63 437.63 147.5K
12:50 437.58 437.58 437.34 437.44 865.2K
12:51 437.42 437.42 437.32 437.32 137.5K
12:52 437.27 437.27 437.02 437.02 329.3K
12:53 436.98 436.98 436.48 436.48 191.4K
12:54 436.50 436.59 436.50 436.58 181.9K
12:55 436.55 436.88 436.47 436.88 231.8K
12:56 436.92 436.92 436.87 436.91 113.8K
12:57 436.90 437.05 436.90 436.96 145.0K
12:58 436.97 436.97 436.86 436.86 100.8K
12:59 436.82 436.86 436.81 436.86 137.1K
13:00 436.85 436.85 436.65 436.69 275.0K
13:01 436.71 436.72 436.66 436.72 182.6K
13:02 436.70 436.70 436.69 436.70 166.9K
13:03 436.73 436.88 436.73 436.88 139.6K
13:04 436.88 436.88 436.74 436.74 152.3K
13:05 436.75 436.81 436.75 436.81 138.3K
13:06 436.80 436.86 436.80 436.81 138.1K
13:07 436.84 436.94 436.83 436.83 128.8K
13:08 436.90 436.97 436.87 436.97 91.9K
13:09 437.02 437.03 437.01 437.01 113.6K
13:10 436.99 436.99 436.94 436.94 92.8K
13:11 436.90 436.93 436.90 436.90 113.9K
13:12 436.87 436.87 436.78 436.85 128.8K
13:13 436.82 436.82 436.78 436.80 147.7K
13:14 436.76 436.76 436.65 436.67 166.7K
13:15 436.58 436.67 436.58 436.67 221.6K
13:16 436.62 436.62 436.50 436.50 184.3K
13:17 436.49 436.49 436.30 436.30 117.0K
13:18 436.23 436.27 436.18 436.23 336.7K
13:19 436.19 436.25 436.19 436.25 127.5K
13:20 436.29 436.32 436.28 436.28 87.1K
13:21 436.20 436.27 436.20 436.27 141.1K
13:22 436.20 436.20 436.02 436.03 463.7K
13:23 436.08 436.13 436.08 436.09 239.5K
13:24 436.13 436.20 436.10 436.20 161.6K
13:25 436.25 436.25 436.12 436.12 327.3K
13:26 436.12 436.12 435.95 435.97 158.6K
13:27 436.01 436.05 436.01 436.05 122.6K
13:28 436.01 436.01 435.97 435.98 167.9K
13:29 435.94 436.07 435.94 436.00 293.8K
13:30 435.99 436.20 435.93 436.20 161.6K
13:31 435.91 436.08 435.84 435.92 340.5K
13:32 435.94 436.00 435.90 436.00 112.4K
13:33 436.06 436.16 436.06 436.16 142.8K
13:34 436.16 436.16 436.06 436.15 115.2K
13:35 436.14 436.18 436.13 436.13 108.5K
13:36 436.18 436.20 436.10 436.20 130.6K
13:37 436.23 436.63 436.23 436.63 407.1K
13:38 436.86 437.16 436.86 437.16 313.8K
13:39 437.12 437.28 437.02 437.28 258.0K
13:40 437.23 437.23 437.14 437.14 120.9K
13:41 437.00 437.09 437.00 437.02 127.6K
13:42 436.97 437.45 436.97 437.45 269.7K
13:43 437.26 437.26 437.21 437.23 137.6K
13:44 437.10 437.11 437.02 437.02 198.8K
13:45 436.96 436.96 436.56 436.56 252.1K
13:46 436.66 436.83 436.66 436.83 177.4K
13:47 436.84 436.86 436.79 436.79 110.1K
13:48 436.75 436.80 436.69 436.69 80.4K
13:49 436.74 436.74 436.62 436.65 159.0K
13:50 436.75 436.89 436.75 436.83 219.9K
13:51 436.81 436.89 436.81 436.89 251.0K
13:52 437.06 437.06 436.60 436.60 310.8K
13:53 436.60 436.60 436.41 436.44 147.4K
13:54 436.40 436.44 436.38 436.38 374.7K
13:55 436.37 436.41 436.31 436.41 516.7K
13:56 436.42 436.59 436.42 436.48 168.4K
13:57 436.60 436.71 436.57 436.57 111.3K
13:58 436.59 436.60 436.58 436.58 206.4K
13:59 436.53 436.53 436.12 436.14 397.5K
14:00 436.08 436.10 436.02 436.10 188.6K
14:01 436.04 436.04 435.83 435.83 119.8K
14:02 435.83 435.85 435.76 435.83 229.3K
14:03 435.79 435.79 435.70 435.70 114.4K
14:04 435.60 435.63 435.53 435.56 275.0K
14:05 435.46 435.57 435.39 435.57 450.1K
14:06 435.47 435.54 435.47 435.54 317.8K
14:07 435.69 435.69 435.51 435.51 217.7K
14:08 435.47 435.47 435.39 435.39 199.2K
14:09 435.33 435.33 435.18 435.21 219.4K
14:10 435.09 435.09 434.96 434.96 315.6K
14:11 435.13 435.26 435.13 435.24 142.7K
14:12 435.16 435.16 434.70 434.70 666.7K
14:13 434.75 434.77 434.71 434.77 101.8K
14:14 434.69 434.73 434.69 434.69 171.6K
14:15 434.74 434.74 434.47 434.47 411.4K
14:16 434.48 434.77 434.48 434.75 161.3K
14:17 434.78 434.87 434.78 434.87 366.0K
14:18 434.96 435.06 434.96 435.06 292.7K
14:19 435.02 435.06 434.88 434.88 307.5K
14:20 434.86 434.86 434.76 434.78 464.6K
14:21 434.69 434.69 434.39 434.39 374.2K
14:22 434.41 434.53 434.41 434.53 293.3K
14:23 434.44 434.61 434.44 434.61 217.0K
14:24 434.60 434.63 434.60 434.62 150.2K
14:25 434.42 434.42 434.31 434.36 381.7K
14:26 434.37 434.37 434.20 434.26 270.9K
14:27 434.19 434.21 433.92 433.92 374.1K
14:28 433.90 433.90 433.62 433.62 342.2K
14:29 433.61 433.61 433.46 433.46 474.3K
14:30 433.46 433.63 433.46 433.60 329.8K
14:31 433.68 433.77 433.68 433.77 264.2K
14:32 433.95 434.14 433.95 434.14 351.8K
14:33 434.12 434.12 434.03 434.03 182.6K
14:34 433.99 434.08 433.99 433.99 247.6K
14:35 434.02 434.22 434.02 434.10 633.2K
14:36 433.94 434.08 433.94 434.08 442.7K
14:37 434.06 434.06 433.38 433.38 512.7K
14:38 433.02 433.28 433.02 433.12 550.4K
14:39 432.98 432.98 432.40 432.40 1,165.2K
14:40 432.53 432.91 432.53 432.91 1,189.5K
14:41 433.11 433.11 432.92 433.03 1,050.4K
14:42 433.00 433.24 433.00 433.20 715.4K
14:43 432.95 432.97 432.74 432.74 849.2K
14:44 432.83 432.83 432.67 432.68 1,154.7K
14:45 432.63 432.63 432.27 432.29 1,246.9K
14:46 432.45 432.50 432.32 432.32 831.2K
14:47 432.25 432.36 432.25 432.36 751.3K
14:48 432.30 432.34 432.22 432.34 943.0K
14:49 432.32 432.54 432.32 432.54 1,162.9K
14:50 432.40 432.50 432.35 432.50 952.6K
14:51 432.58 432.58 432.49 432.54 924.6K
14:52 432.59 432.72 432.59 432.72 958.4K
14:53 432.66 432.89 432.65 432.89 944.5K
14:54 432.90 432.90 432.77 432.77 1,064.5K
14:55 432.86 433.17 432.86 433.17 1,594.9K
14:56 433.37 433.37 432.71 432.71 1,684.6K
14:57 432.85 432.85 432.65 432.69 2,126.1K
14:58 432.81 432.99 432.77 432.77 1,937.0K
14:59 432.77 433.09 432.77 433.09 77,058.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据