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
08:30 431.55 431.55 429.68 429.68 425.2K
08:31 429.82 430.03 429.29 429.36 162.7K
08:32 428.91 428.91 427.65 427.65 305.1K
08:33 427.51 427.92 426.08 426.08 765.4K
08:34 425.89 425.89 425.17 425.76 182.7K
08:35 425.93 426.12 425.67 425.67 120.8K
08:36 426.17 426.21 425.81 426.21 85.0K
08:37 426.38 426.69 426.38 426.69 94.3K
08:38 426.69 427.23 426.69 427.23 93.7K
08:39 427.15 427.21 426.82 426.82 143.2K
08:40 427.06 427.31 427.06 427.31 181.4K
08:41 427.48 427.48 426.04 426.04 189.7K
08:42 426.25 426.25 424.44 424.44 402.8K
08:43 424.57 424.93 424.57 424.93 74.3K
08:44 424.65 424.65 424.05 424.24 867.6K
08:45 424.38 424.63 424.35 424.35 134.7K
08:46 424.27 424.27 423.90 424.08 211.3K
08:47 423.93 424.52 423.93 424.52 164.1K
08:48 424.69 424.81 424.69 424.81 82.7K
08:49 425.08 425.08 424.61 424.70 336.2K
08:50 424.74 424.74 423.95 423.95 337.7K
08:51 424.00 424.43 424.00 424.43 114.8K
08:52 424.63 424.72 424.53 424.56 115.1K
08:53 424.21 424.40 424.21 424.40 171.5K
08:54 424.43 424.43 424.12 424.30 271.8K
08:55 424.37 424.69 424.37 424.50 157.4K
08:56 424.20 424.41 424.10 424.41 220.2K
08:57 424.42 424.50 424.26 424.37 101.2K
08:58 424.48 424.76 424.48 424.76 170.2K
08:59 424.79 424.79 423.82 423.82 321.0K
09:00 423.81 423.81 423.55 423.55 379.3K
09:01 423.81 424.26 423.81 424.26 370.8K
09:02 424.43 424.43 424.08 424.24 253.0K
09:03 424.32 424.62 424.28 424.62 251.6K
09:04 424.55 424.72 424.51 424.53 220.8K
09:05 424.34 424.73 424.34 424.73 246.0K
09:06 424.67 425.04 424.67 425.04 476.3K
09:07 424.94 425.25 424.94 425.25 294.6K
09:08 425.31 425.36 425.22 425.27 124.9K
09:09 425.22 425.38 425.22 425.37 132.2K
09:10 425.32 425.50 425.32 425.50 119.0K
09:11 425.50 425.50 425.26 425.26 220.5K
09:12 425.27 425.63 425.27 425.52 106.8K
09:13 425.55 425.95 425.55 425.95 97.6K
09:14 425.90 426.24 425.90 426.24 172.6K
09:15 426.11 426.25 425.99 425.99 204.3K
09:16 426.16 426.66 426.16 426.66 238.6K
09:17 426.51 426.59 426.45 426.56 549.4K
09:18 426.51 426.51 426.24 426.32 388.0K
09:19 426.44 427.16 426.44 427.12 813.3K
09:20 427.14 427.18 427.08 427.18 454.4K
09:21 427.30 427.30 427.19 427.30 331.3K
09:22 427.17 427.21 427.13 427.14 330.0K
09:23 427.10 427.13 427.00 427.00 192.6K
09:24 427.05 427.09 427.01 427.09 206.0K
09:25 426.96 426.96 426.76 426.76 260.0K
09:26 426.77 426.77 426.61 426.74 194.9K
09:27 426.67 426.73 426.66 426.73 169.3K
09:28 427.07 427.19 427.07 427.10 273.4K
09:29 427.01 427.01 426.82 426.82 101.4K
09:30 426.67 426.67 426.45 426.50 209.8K
09:31 426.52 426.56 426.31 426.31 150.7K
09:32 426.36 426.63 426.36 426.45 198.9K
09:33 426.45 426.61 426.45 426.61 165.7K
09:34 426.58 426.64 426.57 426.59 130.5K
09:35 426.43 426.48 426.29 426.41 132.9K
09:36 426.36 426.36 426.13 426.13 383.4K
09:37 426.16 426.16 425.82 426.01 82.9K
09:38 426.28 426.28 426.14 426.14 196.6K
09:39 426.16 426.40 426.16 426.40 302.2K
09:40 426.40 426.45 426.24 426.45 311.0K
09:41 426.55 426.55 426.52 426.52 173.3K
09:42 426.58 426.58 426.46 426.46 126.8K
09:43 426.40 426.49 426.29 426.29 239.9K
09:44 426.24 426.29 426.10 426.29 140.0K
09:45 426.36 426.36 426.23 426.23 199.8K
09:46 426.09 426.09 425.84 425.84 383.0K
09:47 425.79 425.79 425.60 425.70 140.5K
09:48 425.89 425.91 425.79 425.87 151.9K
09:49 425.93 426.16 425.87 426.16 183.2K
09:50 426.16 426.16 426.05 426.12 266.5K
09:51 426.05 426.06 425.97 425.98 29,473.2K
09:52 425.99 426.07 425.99 426.03 100.9K
09:53 426.10 426.27 426.10 426.27 126.2K
09:54 426.15 426.17 426.14 426.17 273.5K
09:55 426.14 426.21 426.02 426.02 265.9K
09:56 426.02 426.13 426.02 426.13 224.4K
09:57 426.12 426.12 425.94 426.02 244.5K
09:58 425.98 425.98 425.85 425.85 139.0K
09:59 425.77 425.77 425.58 425.58 376.9K
10:00 425.56 425.66 425.56 425.64 300.4K
10:01 425.68 425.68 425.49 425.60 222.8K
10:02 425.70 425.92 425.70 425.92 205.7K
10:03 425.77 425.83 425.74 425.83 216.3K
10:04 425.87 426.30 425.87 426.30 1,288.7K
10:05 426.25 426.34 426.23 426.23 230.1K
10:06 426.47 426.64 426.47 426.64 594.1K
10:07 426.79 426.79 426.68 426.68 276.0K
10:08 426.70 426.75 426.60 426.60 268.3K
10:09 426.71 426.86 426.68 426.81 248.7K
10:10 426.78 426.78 426.72 426.72 167.8K
10:11 426.70 426.70 426.55 426.56 178.6K
10:12 426.61 426.74 426.61 426.74 205.4K
10:13 426.68 426.69 426.59 426.66 219.8K
10:14 426.70 426.71 426.63 426.63 197.6K
10:15 426.56 426.57 426.55 426.56 222.8K
10:16 426.62 426.80 426.62 426.69 1,315.6K
10:17 426.64 426.64 426.43 426.47 199.5K
10:18 426.38 426.44 426.36 426.36 394.4K
10:19 426.34 426.44 426.17 426.44 201.9K
10:20 426.54 426.56 426.51 426.55 487.1K
10:21 426.55 426.56 426.54 426.56 275.0K
10:22 426.43 426.46 426.35 426.44 277.8K
10:23 426.36 426.78 426.36 426.78 3,014.0K
10:24 426.87 426.87 426.62 426.62 167.0K
10:25 426.54 426.56 426.47 426.50 221.6K
10:26 426.49 426.49 426.43 426.46 678.5K
10:27 426.33 426.46 426.33 426.44 664.6K
10:28 426.26 426.28 426.19 426.25 115.9K
10:29 426.38 426.63 426.38 426.63 238.0K
10:30 426.49 426.49 426.40 426.40 169.4K
10:31 426.48 426.48 426.42 426.42 124.6K
10:32 426.54 426.54 426.48 426.48 234.6K
10:33 426.50 426.50 426.43 426.48 320.9K
10:34 426.57 426.76 426.46 426.76 345.0K
10:35 426.88 426.88 426.60 426.60 320.1K
10:36 426.53 426.53 426.44 426.52 571.5K
10:37 426.42 426.42 426.16 426.21 562.5K
10:38 426.10 426.11 426.04 426.06 184.7K
10:39 426.24 426.24 426.15 426.15 232.3K
10:40 426.08 426.08 426.00 426.00 166.5K
10:41 426.39 426.39 426.03 426.03 1,275.8K
10:42 426.12 426.14 425.88 425.88 483.6K
10:43 426.03 426.16 425.91 426.03 331.8K
10:44 426.32 426.32 426.15 426.26 189.5K
10:45 426.29 426.29 426.14 426.18 265.4K
10:46 426.27 426.29 426.18 426.29 322.9K
10:47 426.35 426.43 426.34 426.43 587.9K
10:48 426.47 426.47 426.17 426.17 547.4K
10:49 426.05 426.18 426.05 426.18 249.1K
10:50 426.07 426.29 426.07 426.29 380.6K
10:51 426.54 426.84 426.54 426.84 436.3K
10:52 426.82 426.82 426.73 426.80 312.7K
10:53 426.89 427.19 426.89 427.16 417.7K
10:54 427.18 427.36 427.06 427.17 184.3K
10:55 427.62 427.78 427.62 427.78 527.2K
10:56 428.44 428.62 428.38 428.62 514.5K
10:57 428.56 428.64 428.45 428.48 281.5K
10:58 428.43 428.63 428.43 428.60 546.4K
10:59 428.49 428.61 428.32 428.61 540.0K
11:00 428.54 428.59 428.34 428.38 425.9K
11:01 428.29 428.29 427.91 427.91 796.2K
11:02 427.79 427.83 427.74 427.74 208.2K
11:03 427.73 427.84 427.71 427.84 174.2K
11:04 427.90 428.06 427.90 427.96 211.1K
11:05 427.91 427.97 427.90 427.90 144.1K
11:06 427.95 427.95 427.69 427.69 171.7K
11:07 427.79 427.79 427.72 427.72 141.3K
11:08 427.74 427.86 427.74 427.78 188.7K
11:09 427.85 427.85 427.64 427.64 149.9K
11:10 427.70 427.72 427.67 427.67 166.0K
11:11 427.72 427.72 427.67 427.67 207.0K
11:12 427.63 427.64 427.58 427.58 201.5K
11:13 427.69 427.69 427.56 427.60 99.5K
11:14 427.56 427.56 427.53 427.54 176.4K
11:15 427.54 427.61 427.51 427.51 136.0K
11:16 427.52 427.53 427.45 427.45 103.1K
11:17 427.51 427.62 427.51 427.62 110.9K
11:18 427.67 427.67 427.52 427.54 159.9K
11:19 427.58 427.69 427.58 427.69 132.7K
11:20 427.67 428.05 427.67 428.05 196.1K
11:21 428.03 428.13 428.03 428.10 153.1K
11:22 428.42 428.96 428.42 428.89 308.7K
11:23 428.84 428.88 428.84 428.85 232.3K
11:24 428.93 428.93 428.83 428.92 318.0K
11:25 429.00 429.00 428.80 428.80 151.8K
11:26 428.79 428.80 428.70 428.70 161.8K
11:27 428.68 428.90 428.68 428.90 471.2K
11:28 428.91 428.97 428.91 428.97 261.7K
11:29 428.99 429.24 428.99 429.24 89.0K
11:30 429.17 429.24 429.17 429.21 217.1K
11:31 429.14 429.14 429.02 429.09 86.6K
11:32 429.00 429.05 428.95 429.05 210.3K
11:33 429.19 429.19 429.18 429.18 135.2K
11:34 429.17 429.17 429.11 429.11 60.9K
11:35 429.12 429.12 428.82 428.85 239.6K
11:36 428.72 429.04 428.66 428.99 181.2K
11:37 428.87 428.97 428.87 428.91 97.8K
11:38 428.94 428.95 428.92 428.95 70.9K
11:39 428.89 429.22 428.89 429.22 226.3K
11:40 429.23 429.42 429.23 429.42 297.9K
11:41 429.41 429.53 429.39 429.53 355.2K
11:42 429.47 429.55 429.41 429.52 262.0K
11:43 429.57 429.96 429.57 429.96 187.1K
11:44 430.02 430.12 430.02 430.10 173.4K
11:45 430.05 430.05 429.99 430.00 170.2K
11:46 430.01 430.18 430.01 430.18 144.0K
11:47 430.18 430.30 430.18 430.26 166.6K
11:48 430.14 430.14 429.99 429.99 134.0K
11:49 430.02 430.02 429.78 429.78 206.4K
11:50 429.70 429.70 429.59 429.63 310.3K
11:51 429.59 429.75 429.59 429.75 147.4K
11:52 429.72 429.72 429.67 429.69 1,200.7K
11:53 429.67 429.67 429.48 429.48 127.5K
11:54 429.49 429.49 429.40 429.40 111.0K
11:55 429.43 429.43 429.36 429.36 148.0K
11:56 429.31 429.47 429.30 429.47 144.1K
11:57 429.44 429.53 429.43 429.53 115.0K
11:58 429.48 429.49 429.40 429.40 150.5K
11:59 429.39 429.39 429.22 429.25 140.3K
12:00 429.22 429.22 429.14 429.19 158.5K
12:01 429.22 429.31 429.20 429.31 336.9K
12:02 429.30 429.41 429.30 429.41 220.9K
12:03 429.64 429.90 429.62 429.88 628.0K
12:04 429.95 430.41 429.94 430.41 502.3K
12:05 430.58 430.64 430.58 430.61 537.8K
12:06 430.63 430.75 430.63 430.75 485.3K
12:07 430.82 431.14 430.82 431.14 209.5K
12:08 431.12 431.25 431.10 431.25 447.1K
12:09 431.26 431.47 431.26 431.43 622.8K
12:10 431.43 431.43 431.37 431.39 725.5K
12:11 431.42 431.61 431.42 431.61 476.6K
12:12 431.68 432.06 431.68 432.06 423.7K
12:13 432.01 432.33 432.01 432.33 424.6K
12:14 432.40 432.40 432.27 432.30 353.7K
12:15 432.26 432.60 432.26 432.59 274.1K
12:16 432.58 432.92 432.58 432.92 330.7K
12:17 433.04 433.04 432.78 432.81 338.0K
12:18 433.11 433.38 433.11 433.20 292.3K
12:19 433.32 433.32 433.20 433.24 373.9K
12:20 433.27 433.32 433.19 433.32 228.5K
12:21 433.23 433.31 433.23 433.31 382.1K
12:22 433.43 433.63 433.43 433.50 423.0K
12:23 433.43 433.45 433.28 433.28 448.0K
12:24 433.28 433.28 433.14 433.14 335.5K
12:25 433.23 433.43 433.23 433.43 250.1K
12:26 433.52 433.53 433.45 433.52 279.7K
12:27 433.37 433.40 433.27 433.27 217.5K
12:28 433.24 433.24 432.79 432.79 496.1K
12:29 432.77 432.81 432.72 432.72 207.4K
12:30 432.75 432.75 432.42 432.42 257.3K
12:31 432.20 432.20 431.88 431.88 281.0K
12:32 431.84 431.84 431.63 431.67 202.6K
12:33 432.17 432.34 432.17 432.34 465.1K
12:34 432.43 432.43 432.28 432.31 374.9K
12:35 432.34 432.34 432.31 432.31 167.4K
12:36 432.25 432.25 432.10 432.15 238.8K
12:37 432.28 432.47 432.26 432.47 397.1K
12:38 432.48 432.73 432.48 432.68 380.1K
12:39 432.62 433.02 432.62 433.02 271.1K
12:40 433.17 433.25 433.16 433.25 357.0K
12:41 433.24 433.28 433.11 433.25 556.4K
12:42 433.34 433.47 433.34 433.35 362.5K
12:43 433.34 433.45 433.34 433.37 369.1K
12:44 433.31 433.31 433.12 433.12 326.7K
12:45 433.05 433.19 433.05 433.19 398.6K
12:46 433.44 433.58 433.39 433.51 257.1K
12:47 433.49 433.76 433.49 433.76 338.8K
12:48 433.74 433.87 433.74 433.87 397.5K
12:49 434.01 434.01 433.72 433.72 316.2K
12:50 433.62 433.67 433.59 433.67 386.5K
12:51 433.67 433.74 433.64 433.64 195.8K
12:52 433.74 434.15 433.74 434.15 292.0K
12:53 434.22 434.26 434.20 434.24 539.2K
12:54 434.29 434.51 434.28 434.51 1,749.5K
12:55 434.58 435.03 434.58 435.03 571.6K
12:56 434.91 435.16 434.91 435.16 312.6K
12:57 435.17 435.28 435.17 435.28 411.1K
12:58 435.24 435.26 435.15 435.16 291.4K
12:59 435.07 435.22 435.05 435.22 312.5K
13:00 435.27 435.27 435.09 435.09 265.8K
13:01 435.03 435.03 434.86 434.90 405.8K
13:02 434.70 434.72 434.49 434.49 326.3K
13:03 434.61 434.69 434.60 434.69 274.0K
13:04 434.77 434.90 434.77 434.78 283.7K
13:05 434.97 435.05 434.92 435.05 434.9K
13:06 434.99 435.14 434.99 435.09 308.3K
13:07 435.08 435.20 435.04 435.20 341.9K
13:08 435.30 435.37 435.30 435.37 173.4K
13:09 435.44 435.51 435.44 435.46 472.6K
13:10 435.34 435.34 435.13 435.13 498.9K
13:11 435.10 435.27 435.10 435.27 460.7K
13:12 435.22 435.41 435.22 435.41 506.3K
13:13 435.28 435.30 435.10 435.10 538.3K
13:14 435.11 435.16 435.08 435.16 349.0K
13:15 435.08 435.08 434.86 434.86 374.9K
13:16 434.83 434.89 434.79 434.89 232.5K
13:17 434.86 435.27 434.86 435.27 585.5K
13:18 435.28 435.33 435.28 435.33 305.1K
13:19 435.33 435.58 435.33 435.58 332.3K
13:20 435.46 435.58 435.46 435.53 313.0K
13:21 435.45 435.52 435.38 435.52 278.2K
13:22 435.54 435.54 435.37 435.39 272.6K
13:23 435.18 435.52 435.15 435.52 434.9K
13:24 435.57 435.66 435.57 435.66 357.2K
13:25 435.56 435.58 435.54 435.58 421.0K
13:26 435.55 435.60 435.55 435.55 304.0K
13:27 435.51 435.54 435.46 435.49 351.6K
13:28 435.41 435.47 435.41 435.47 297.7K
13:29 435.53 435.58 435.53 435.58 326.8K
13:30 435.77 435.77 435.67 435.67 413.2K
13:31 435.64 436.01 435.64 436.01 259.9K
13:32 436.09 436.09 435.88 435.88 448.6K
13:33 435.90 435.90 435.75 435.75 475.6K
13:34 435.73 435.84 435.73 435.81 259.3K
13:35 435.73 435.87 435.73 435.87 280.0K
13:36 435.92 435.92 435.82 435.82 483.9K
13:37 435.84 436.04 435.84 436.04 848.7K
13:38 436.05 436.05 435.96 435.96 354.7K
13:39 435.96 435.97 435.92 435.92 264.1K
13:40 435.91 436.07 435.91 435.99 308.3K
13:41 436.06 436.20 436.06 436.20 330.4K
13:42 436.19 436.19 436.14 436.14 418.6K
13:43 436.18 436.23 436.11 436.11 413.7K
13:44 436.19 436.40 436.19 436.29 433.5K
13:45 436.39 436.65 436.39 436.62 778.9K
13:46 436.73 436.87 436.72 436.87 277.1K
13:47 436.93 436.97 436.87 436.87 384.1K
13:48 436.80 436.86 436.80 436.85 259.1K
13:49 436.86 436.86 436.80 436.81 303.0K
13:50 436.81 436.81 436.72 436.76 233.3K
13:51 436.85 436.93 436.68 436.68 318.0K
13:52 436.72 436.82 436.72 436.82 318.4K
13:53 436.77 436.94 436.77 436.94 302.7K
13:54 436.94 436.94 436.85 436.93 264.9K
13:55 436.84 436.84 436.68 436.68 552.2K
13:56 436.83 436.84 436.72 436.72 407.3K
13:57 436.76 436.79 436.60 436.60 260.2K
13:58 436.61 436.67 436.58 436.67 377.5K
13:59 436.86 436.86 436.57 436.57 625.2K
14:00 436.79 436.80 436.75 436.76 345.8K
14:01 436.78 436.78 436.50 436.50 440.8K
14:02 436.62 436.69 436.62 436.69 430.8K
14:03 436.76 436.76 436.70 436.70 353.0K
14:04 436.71 436.76 436.62 436.76 400.8K
14:05 436.93 436.93 436.56 436.56 413.7K
14:06 436.56 436.59 436.49 436.59 478.3K
14:07 436.57 436.65 436.57 436.62 446.7K
14:08 436.63 436.69 436.63 436.69 444.4K
14:09 436.75 436.78 436.75 436.77 455.2K
14:10 436.89 436.89 436.81 436.81 331.1K
14:11 436.76 437.09 436.76 437.09 500.4K
14:12 437.19 437.23 437.11 437.11 512.1K
14:13 437.16 437.21 437.12 437.21 354.9K
14:14 437.20 437.21 437.16 437.21 648.5K
14:15 437.25 437.34 437.25 437.31 309.6K
14:16 437.37 437.37 437.21 437.22 554.0K
14:17 437.28 437.30 437.20 437.22 338.7K
14:18 437.19 437.52 437.19 437.52 499.3K
14:19 437.43 437.43 437.28 437.28 356.5K
14:20 437.25 437.29 437.24 437.27 405.6K
14:21 437.34 437.34 437.24 437.32 493.0K
14:22 437.29 437.30 437.27 437.30 441.4K
14:23 437.36 437.55 437.36 437.54 980.3K
14:24 437.37 437.49 437.37 437.49 2,050.2K
14:25 437.56 437.56 437.48 437.52 577.0K
14:26 437.37 437.37 437.29 437.33 532.2K
14:27 437.30 437.32 437.15 437.15 333.4K
14:28 437.11 437.11 437.01 437.02 460.7K
14:29 437.06 437.29 437.06 437.21 534.1K
14:30 437.03 437.03 436.94 436.94 571.6K
14:31 437.01 437.01 436.94 436.94 460.0K
14:32 436.99 436.99 436.79 436.79 581.6K
14:33 436.73 436.73 436.39 436.39 772.3K
14:34 436.33 436.33 436.03 436.03 414.0K
14:35 436.06 436.20 436.06 436.20 562.6K
14:36 436.21 436.21 436.09 436.09 469.6K
14:37 436.04 436.05 436.02 436.02 1,107.2K
14:38 435.98 435.98 435.88 435.88 697.3K
14:39 435.74 435.74 435.65 435.72 784.2K
14:40 435.94 435.94 435.32 435.32 1,706.2K
14:41 435.39 435.46 435.31 435.46 2,066.4K
14:42 435.46 435.46 435.20 435.20 1,773.1K
14:43 435.34 435.49 435.30 435.45 2,730.0K
14:44 435.43 435.43 435.27 435.32 2,582.7K
14:45 435.34 435.44 435.34 435.42 2,400.7K
14:46 435.48 435.48 435.19 435.19 1,462.8K
14:47 435.20 435.32 435.18 435.18 1,995.4K
14:48 435.24 435.24 435.01 435.09 1,689.8K
14:49 435.16 435.26 435.16 435.26 1,857.6K
14:50 435.23 435.23 435.10 435.10 1,978.7K
14:51 434.97 434.97 434.88 434.88 2,835.2K
14:52 434.78 434.79 434.65 434.65 2,392.1K
14:53 434.60 434.60 434.43 434.45 2,102.9K
14:54 434.64 434.64 434.55 434.58 2,488.7K
14:55 434.61 434.68 434.61 434.61 1,955.2K
14:56 434.61 434.69 434.61 434.65 2,996.6K
14:57 434.65 434.65 434.54 434.60 2,972.1K
14:58 434.71 434.71 434.57 434.58 2,140.1K
14:59 434.58 434.69 434.43 434.69 82,904.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据