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
08:30 435.22 435.54 434.58 435.10 170.2K
08:31 434.99 435.64 434.99 435.64 67.4K
08:32 435.25 435.25 434.98 435.04 78.2K
08:33 435.05 435.39 435.01 435.01 59.5K
08:34 435.18 435.44 434.98 434.98 51.8K
08:35 435.37 435.47 435.34 435.47 393.7K
08:36 435.27 435.56 435.27 435.43 123.6K
08:37 435.45 435.50 435.42 435.50 80.1K
08:38 435.42 435.59 435.42 435.59 72.3K
08:39 436.05 436.05 435.87 435.87 106.0K
08:40 435.84 435.84 435.66 435.82 231.0K
08:41 435.86 435.86 435.54 435.54 97.7K
08:42 435.65 435.65 435.54 435.63 68.1K
08:43 435.87 436.47 435.87 436.29 314.1K
08:44 436.41 436.57 436.37 436.57 356.1K
08:45 436.48 436.48 436.32 436.32 174.9K
08:46 436.48 436.48 436.24 436.38 124.8K
08:47 436.32 436.32 435.79 435.79 121.0K
08:48 435.27 435.33 434.89 434.90 215.7K
08:49 434.73 434.73 434.57 434.57 136.6K
08:50 434.61 435.04 434.29 434.29 169.9K
08:51 434.32 434.63 434.27 434.63 90.7K
08:52 434.96 434.96 434.92 434.96 421.3K
08:53 434.97 435.18 434.96 435.12 480.5K
08:54 435.12 435.12 434.91 434.91 130.6K
08:55 434.82 434.94 434.82 434.88 186.3K
08:56 434.94 435.11 434.63 434.63 204.6K
08:57 434.39 434.47 434.28 434.28 89.5K
08:58 434.47 434.61 434.47 434.52 91.7K
08:59 434.62 434.70 434.57 434.67 183.8K
09:00 434.66 435.53 434.66 435.17 232.3K
09:01 435.05 435.27 434.90 435.07 145.6K
09:02 435.11 435.14 435.06 435.06 173.3K
09:03 434.92 434.98 434.85 434.85 72.0K
09:04 434.90 435.20 434.90 435.17 236.5K
09:05 435.21 435.25 435.10 435.25 262.8K
09:06 435.01 435.16 434.99 435.16 179.6K
09:07 435.14 435.61 435.14 435.61 145.0K
09:08 435.64 435.65 435.61 435.65 58.6K
09:09 435.61 435.79 435.54 435.79 79.2K
09:10 435.76 435.83 435.73 435.73 145.0K
09:11 435.70 435.96 435.70 435.93 144.1K
09:12 435.98 435.98 435.94 435.94 106.3K
09:13 435.96 436.09 435.96 436.07 113.5K
09:14 436.11 436.11 435.76 435.76 634.6K
09:15 435.85 436.00 435.85 435.93 156.0K
09:16 436.08 436.16 435.91 436.16 2,498.2K
09:17 436.11 436.11 436.06 436.06 207.8K
09:18 436.05 436.08 435.86 435.86 119.3K
09:19 435.93 436.15 435.93 436.12 208.0K
09:20 435.98 436.01 435.95 436.01 606.4K
09:21 435.76 435.79 435.62 435.79 86.1K
09:22 435.78 435.93 435.78 435.92 73.0K
09:23 436.00 436.20 436.00 436.20 63.9K
09:24 436.12 436.14 436.06 436.06 856.2K
09:25 435.97 435.97 435.74 435.74 4,155.7K
09:26 435.93 435.93 435.64 435.64 96.2K
09:27 435.65 435.70 435.61 435.70 63.1K
09:28 435.82 435.82 435.75 435.75 143.3K
09:29 435.76 435.90 435.76 435.77 114.9K
09:30 435.72 435.72 435.44 435.44 168.9K
09:31 435.47 435.59 435.45 435.59 114.8K
09:32 435.59 435.59 435.46 435.55 110.5K
09:33 435.52 435.54 435.47 435.47 157.5K
09:34 435.50 435.66 435.46 435.66 346.4K
09:35 435.57 435.58 435.55 435.55 106.7K
09:36 435.54 435.66 435.54 435.57 8,126.6K
09:37 435.63 435.72 435.63 435.72 236.1K
09:38 435.63 435.69 435.63 435.69 170.7K
09:39 435.85 435.85 435.74 435.85 161.8K
09:40 436.27 436.32 436.15 436.32 197.6K
09:41 436.20 436.42 436.20 436.42 837.6K
09:42 436.35 436.35 436.24 436.24 735.4K
09:43 436.37 436.37 436.18 436.18 70.4K
09:44 436.20 436.40 436.20 436.40 0.0K
09:45 436.37 436.37 436.29 436.30 413.3K
09:46 436.38 436.46 436.38 436.40 156.6K
09:47 436.37 436.37 436.27 436.27 320.6K
09:48 436.30 436.43 436.30 436.43 247.1K
09:49 436.42 436.42 436.21 436.21 95.5K
09:50 436.16 436.17 436.05 436.07 178.8K
09:51 436.00 436.24 436.00 436.10 241.4K
09:52 436.10 436.23 436.07 436.23 214.3K
09:53 436.22 436.92 436.22 436.90 315.9K
09:54 436.86 436.86 436.64 436.65 193.7K
09:55 436.49 436.52 436.43 436.43 72.1K
09:56 436.46 436.46 436.31 436.34 308.9K
09:57 436.37 436.37 436.19 436.19 500.0K
09:58 436.25 436.32 436.15 436.17 165.2K
09:59 435.95 436.05 435.95 435.99 144.3K
10:00 436.06 436.06 436.02 436.05 135.1K
10:01 436.05 436.05 435.95 435.95 229.4K
10:02 435.89 435.94 435.81 435.81 250.0K
10:03 435.84 435.86 435.66 435.66 240.5K
10:04 435.50 435.50 435.38 435.38 260.8K
10:05 435.36 435.45 435.36 435.45 572.9K
10:06 435.44 435.53 435.41 435.41 376.3K
10:07 435.42 435.43 435.33 435.42 302.4K
10:08 435.43 435.43 435.34 435.34 275.8K
10:09 435.53 435.53 435.37 435.46 340.2K
10:10 435.38 435.67 435.38 435.64 235.3K
10:11 435.64 435.64 435.54 435.54 106.2K
10:12 435.52 435.62 435.51 435.62 150.4K
10:13 435.75 435.77 435.70 435.70 194.4K
10:14 435.79 435.79 435.64 435.67 257.7K
10:15 435.75 435.75 435.53 435.61 141.8K
10:16 435.52 435.65 435.50 435.65 458.7K
10:17 435.69 435.69 435.62 435.62 164.5K
10:18 435.57 435.57 435.54 435.54 186.1K
10:19 435.53 435.53 435.35 435.35 182.0K
10:20 435.26 435.33 435.18 435.18 143.4K
10:21 435.22 435.22 435.14 435.14 181.0K
10:22 435.14 435.14 434.96 434.96 139.9K
10:23 434.88 434.98 434.88 434.98 207.3K
10:24 434.99 434.99 434.88 434.88 280.2K
10:25 434.83 434.83 434.64 434.72 335.1K
10:26 434.74 434.77 434.68 434.68 252.2K
10:27 434.75 434.75 434.64 434.64 259.1K
10:28 434.64 434.87 434.64 434.87 255.8K
10:29 434.97 435.07 434.97 435.04 349.7K
10:30 435.16 435.16 435.02 435.14 116.1K
10:31 435.05 435.13 435.05 435.13 283.8K
10:32 435.24 435.36 435.24 435.29 387.1K
10:33 435.31 435.33 435.22 435.22 183.6K
10:34 435.06 435.09 435.01 435.01 453.6K
10:35 434.96 434.96 434.63 434.77 267.9K
10:36 434.85 434.85 434.70 434.72 349.8K
10:37 434.75 434.88 434.75 434.88 225.3K
10:38 434.96 435.28 434.96 435.25 353.3K
10:39 435.12 435.14 435.04 435.04 122.1K
10:40 435.00 435.00 434.88 434.88 98.8K
10:41 434.70 434.70 434.56 434.56 262.8K
10:42 434.55 434.55 434.51 434.51 6,587.8K
10:43 434.48 434.48 434.30 434.42 163.6K
10:44 434.59 434.79 434.50 434.79 261.2K
10:45 434.91 434.91 434.81 434.82 122.6K
10:46 434.83 434.83 434.77 434.79 82.2K
10:47 434.74 434.82 434.74 434.82 78.6K
10:48 434.86 434.86 434.77 434.77 618.9K
10:49 434.75 434.75 434.71 434.74 236.3K
10:50 434.61 434.77 434.61 434.69 169.8K
10:51 434.69 434.69 434.49 434.54 113.9K
10:52 434.66 434.66 434.49 434.56 193.6K
10:53 434.60 434.60 434.42 434.42 132.7K
10:54 434.48 434.52 434.48 434.50 193.3K
10:55 434.47 434.52 434.41 434.41 382.6K
10:56 434.49 434.53 434.49 434.53 162.9K
10:57 434.49 434.49 434.34 434.48 113.8K
10:58 434.87 434.87 434.49 434.68 572.2K
10:59 434.66 434.99 434.66 434.95 304.7K
11:00 435.35 435.97 435.35 435.97 446.8K
11:01 436.22 436.22 435.77 435.77 1,000.1K
11:02 435.71 435.71 435.50 435.50 312.9K
11:03 435.51 435.51 435.38 435.38 112.4K
11:04 435.18 435.20 435.12 435.12 159.2K
11:05 435.16 435.16 435.08 435.13 210.3K
11:06 435.06 435.27 435.06 435.27 221.6K
11:07 435.27 435.35 435.21 435.21 250.0K
11:08 435.21 435.34 435.21 435.34 380.7K
11:09 435.36 435.47 435.36 435.47 185.4K
11:10 435.51 436.14 435.51 436.14 340.0K
11:11 436.14 436.31 436.14 436.31 402.0K
11:12 436.28 436.36 436.27 436.27 203.7K
11:13 436.14 436.14 436.05 436.08 175.8K
11:14 436.04 436.10 436.04 436.08 143.7K
11:15 436.00 436.00 435.84 435.84 181.6K
11:16 435.90 436.07 435.90 436.07 167.6K
11:17 435.99 436.13 435.99 436.13 283.2K
11:18 436.14 436.20 436.09 436.20 313.5K
11:19 436.27 436.31 436.25 436.31 144.1K
11:20 436.33 436.33 436.25 436.25 1,239.3K
11:21 436.19 436.27 436.14 436.14 176.1K
11:22 436.21 436.27 436.19 436.19 263.5K
11:23 436.12 436.13 436.04 436.13 139.3K
11:24 436.17 436.32 436.17 436.27 202.8K
11:25 436.29 436.33 436.29 436.31 117.8K
11:26 436.31 436.46 436.31 436.37 209.3K
11:27 436.38 436.66 436.38 436.66 127.0K
11:28 436.64 436.70 436.64 436.70 146.7K
11:29 436.72 436.73 436.70 436.73 285.4K
11:30 436.63 436.67 436.57 436.65 206.2K
11:31 436.60 436.61 436.42 436.42 234.5K
11:32 436.41 436.42 436.41 436.42 102.8K
11:33 436.43 436.43 436.23 436.36 320.6K
11:34 436.35 436.36 436.35 436.36 341.0K
11:35 436.58 436.58 436.46 436.46 269.9K
11:36 436.45 436.58 436.45 436.58 107.3K
11:37 436.64 436.75 436.64 436.69 332.6K
11:38 436.67 436.67 436.49 436.49 174.3K
11:39 436.57 436.57 436.50 436.56 271.6K
11:40 436.34 436.34 435.93 435.96 209.9K
11:41 435.87 436.07 435.75 435.75 199.5K
11:42 435.73 435.97 435.73 435.96 156.4K
11:43 435.89 435.92 435.88 435.88 187.6K
11:44 435.82 436.05 435.82 436.05 220.9K
11:45 436.01 436.09 436.01 436.03 111.7K
11:46 435.97 436.03 435.92 436.02 621.2K
11:47 436.03 436.11 435.91 435.96 306.7K
11:48 435.93 436.05 435.90 436.05 132.5K
11:49 436.03 436.07 436.03 436.07 137.1K
11:50 436.07 436.07 435.95 435.95 131.8K
11:51 435.86 435.90 435.79 435.89 192.2K
11:52 435.93 435.99 435.89 435.99 195.9K
11:53 436.03 436.10 436.01 436.10 232.3K
11:54 436.02 436.16 436.02 436.16 214.3K
11:55 436.12 436.16 436.11 436.11 143.8K
11:56 436.13 436.13 436.08 436.11 85.1K
11:57 436.10 436.18 436.10 436.15 103.0K
11:58 436.20 436.25 436.20 436.24 362.3K
11:59 436.21 436.31 436.21 436.30 312.5K
12:00 436.37 436.43 436.30 436.30 597.4K
12:01 436.28 436.32 436.26 436.28 340.5K
12:02 436.23 436.25 436.20 436.22 173.9K
12:03 436.09 436.19 436.09 436.12 119.4K
12:04 436.16 436.26 436.16 436.24 235.6K
12:05 436.20 436.20 436.13 436.15 146.6K
12:06 436.19 436.19 436.16 436.19 153.2K
12:07 436.22 436.22 436.02 436.02 150.5K
12:08 435.93 435.93 435.67 435.67 557.1K
12:09 435.70 435.73 435.62 435.62 229.2K
12:10 435.52 435.75 435.52 435.75 284.2K
12:11 435.77 435.77 435.76 435.77 113.0K
12:12 435.76 435.76 435.63 435.63 112.3K
12:13 435.61 435.63 435.61 435.63 420.4K
12:14 435.64 435.64 435.55 435.59 139.4K
12:15 435.53 435.61 435.53 435.60 161.4K
12:16 435.66 435.66 435.61 435.63 153.2K
12:17 435.63 435.64 435.48 435.48 169.6K
12:18 435.37 435.48 435.37 435.48 123.4K
12:19 435.54 435.54 435.42 435.42 269.5K
12:20 435.44 435.44 435.42 435.43 270.5K
12:21 435.48 435.52 435.47 435.52 324.8K
12:22 435.55 435.65 435.55 435.65 197.5K
12:23 435.67 435.80 435.64 435.69 510.5K
12:24 435.78 435.78 435.70 435.76 195.3K
12:25 435.72 435.76 435.61 435.61 167.7K
12:26 435.58 436.10 435.58 436.10 1,428.5K
12:27 436.09 436.09 436.00 436.00 373.7K
12:28 436.00 436.06 435.98 435.98 226.1K
12:29 435.92 435.96 435.88 435.91 192.3K
12:30 435.89 435.91 435.79 435.88 195.6K
12:31 435.86 435.87 435.85 435.87 282.5K
12:32 435.85 435.85 435.77 435.80 215.2K
12:33 435.79 435.85 435.76 435.85 131.6K
12:34 435.73 435.84 435.73 435.84 199.1K
12:35 435.86 435.87 435.85 435.85 212.0K
12:36 435.84 435.98 435.84 435.98 114.3K
12:37 436.11 436.11 435.99 435.99 145.8K
12:38 435.89 435.89 435.74 435.74 415.0K
12:39 435.87 435.87 435.85 435.87 124.8K
12:40 435.92 435.92 435.91 435.91 109.4K
12:41 435.93 435.93 435.86 435.87 142.2K
12:42 435.92 435.99 435.92 435.94 213.8K
12:43 435.97 435.97 435.96 435.96 193.8K
12:44 435.96 435.98 435.96 435.98 170.8K
12:45 436.01 436.11 436.01 436.07 504.9K
12:46 436.07 436.12 436.03 436.12 177.2K
12:47 436.09 436.14 436.09 436.14 99.0K
12:48 436.13 436.13 436.05 436.05 481.3K
12:49 436.03 436.03 436.01 436.01 86.9K
12:50 436.18 436.27 436.15 436.15 148.7K
12:51 436.25 436.25 436.13 436.13 183.7K
12:52 436.03 436.30 436.03 436.26 289.3K
12:53 436.31 436.33 436.31 436.33 170.7K
12:54 436.30 436.39 436.30 436.39 240.4K
12:55 436.38 436.40 436.32 436.32 447.4K
12:56 436.37 436.37 436.20 436.20 129.9K
12:57 436.19 436.24 436.18 436.18 157.9K
12:58 436.20 436.23 436.13 436.13 105.5K
12:59 436.13 436.18 436.13 436.16 165.5K
13:00 436.23 436.23 436.16 436.16 106.7K
13:01 436.20 436.22 436.18 436.21 155.1K
13:02 436.32 436.41 436.32 436.41 135.4K
13:03 436.47 436.57 436.47 436.55 190.0K
13:04 436.65 436.69 436.63 436.63 88.7K
13:05 436.69 436.69 436.66 436.66 222.7K
13:06 436.65 436.70 436.63 436.70 108.7K
13:07 436.68 436.73 436.65 436.73 133.8K
13:08 436.75 436.86 436.75 436.86 194.2K
13:09 436.90 436.90 436.82 436.82 516.9K
13:10 436.76 436.82 436.74 436.82 723.1K
13:11 436.74 436.83 436.74 436.83 141.4K
13:12 436.82 436.82 436.78 436.78 319.9K
13:13 436.82 436.92 436.82 436.92 2,574.1K
13:14 436.86 437.07 436.86 437.00 180.3K
13:15 437.14 437.39 437.14 437.39 226.4K
13:16 437.38 437.38 437.32 437.32 172.9K
13:17 437.29 437.29 437.26 437.26 143.1K
13:18 437.22 437.22 437.16 437.16 191.1K
13:19 437.11 437.11 437.04 437.04 177.4K
13:20 437.03 437.13 437.03 437.13 564.2K
13:21 437.11 437.12 437.05 437.05 576.4K
13:22 437.08 437.14 437.02 437.02 241.1K
13:23 437.04 437.04 436.94 436.94 98.7K
13:24 436.98 437.09 436.98 437.08 176.9K
13:25 437.04 437.08 437.02 437.06 148.0K
13:26 437.11 437.13 437.04 437.09 226.2K
13:27 437.10 437.11 437.08 437.11 137.5K
13:28 437.12 437.12 437.05 437.05 204.3K
13:29 437.09 437.17 437.06 437.17 111.1K
13:30 437.01 437.08 437.01 437.08 172.5K
13:31 437.02 437.02 436.93 436.93 427.0K
13:32 436.90 436.90 436.76 436.78 299.3K
13:33 436.93 437.06 436.93 436.98 185.6K
13:34 436.99 437.16 436.99 437.10 1,019.1K
13:35 437.05 437.13 437.05 437.13 96.4K
13:36 437.17 437.25 437.17 437.22 188.5K
13:37 437.21 437.29 437.21 437.25 416.1K
13:38 437.37 437.37 437.28 437.29 434.1K
13:39 437.33 437.38 437.33 437.38 188.7K
13:40 437.36 437.46 437.31 437.46 190.1K
13:41 437.43 437.46 437.43 437.43 431.2K
13:42 437.37 437.39 437.34 437.34 102.9K
13:43 437.31 437.36 437.28 437.34 187.0K
13:44 437.28 437.32 437.28 437.31 338.1K
13:45 437.31 437.33 437.22 437.28 144.8K
13:46 437.33 437.33 437.20 437.29 139.5K
13:47 437.30 437.30 437.13 437.13 291.4K
13:48 437.20 437.25 437.15 437.25 148.7K
13:49 437.32 437.37 437.29 437.37 149.0K
13:50 437.34 437.36 437.26 437.26 107.5K
13:51 437.24 437.24 437.10 437.10 246.7K
13:52 437.07 437.14 437.03 437.09 193.1K
13:53 437.08 437.15 437.08 437.13 240.1K
13:54 437.14 437.14 436.99 437.02 2,193.8K
13:55 436.92 436.97 436.92 436.97 654.6K
13:56 436.99 437.03 436.97 436.97 107.8K
13:57 437.05 437.05 436.88 436.88 150.5K
13:58 436.86 436.89 436.85 436.86 666.5K
13:59 436.77 436.82 436.77 436.82 236.4K
14:00 436.85 436.91 436.83 436.83 452.9K
14:01 436.83 437.11 436.83 437.11 320.9K
14:02 437.06 437.12 436.98 437.12 679.6K
14:03 436.98 437.10 436.94 437.02 158.3K
14:04 436.99 437.03 436.88 436.88 257.1K
14:05 436.94 437.00 436.94 437.00 224.9K
14:06 437.07 437.11 437.04 437.11 183.8K
14:07 437.06 437.09 437.03 437.05 224.4K
14:08 437.08 437.08 436.93 436.98 144.9K
14:09 436.99 436.99 436.90 436.90 169.7K
14:10 436.99 436.99 436.94 436.99 168.5K
14:11 436.90 436.99 436.90 436.98 140.9K
14:12 437.03 437.03 436.97 436.97 243.3K
14:13 436.83 436.96 436.83 436.96 167.1K
14:14 436.93 437.17 436.93 437.17 343.6K
14:15 437.18 437.18 437.10 437.12 205.9K
14:16 437.16 437.19 437.12 437.19 152.5K
14:17 437.12 437.12 436.82 436.84 348.5K
14:18 436.92 436.99 436.92 436.95 193.9K
14:19 436.95 436.98 436.92 436.92 502.3K
14:20 436.95 437.05 436.78 437.05 435.3K
14:21 437.04 437.16 437.02 437.16 352.1K
14:22 437.20 437.20 437.06 437.08 444.9K
14:23 437.10 437.10 436.92 436.92 349.7K
14:24 437.02 437.06 436.97 437.06 1,299.9K
14:25 437.10 437.10 437.07 437.09 483.4K
14:26 437.08 437.22 437.08 437.18 345.8K
14:27 437.27 437.43 437.27 437.43 295.1K
14:28 437.46 437.46 437.36 437.40 320.5K
14:29 437.34 437.39 437.33 437.38 231.9K
14:30 437.44 437.47 437.41 437.45 1,307.9K
14:31 437.36 437.43 437.31 437.38 479.8K
14:32 437.38 437.42 437.36 437.36 1,362.3K
14:33 437.46 437.46 437.36 437.38 565.0K
14:34 437.29 437.33 437.23 437.33 443.2K
14:35 437.29 437.33 437.29 437.32 579.0K
14:36 437.35 437.39 437.33 437.33 337.2K
14:37 437.32 437.35 437.15 437.15 410.6K
14:38 437.12 437.17 437.11 437.17 421.3K
14:39 437.17 437.17 436.97 436.97 488.4K
14:40 437.00 437.31 437.00 437.31 1,593.2K
14:41 437.49 437.57 437.49 437.54 1,209.0K
14:42 437.61 437.64 437.54 437.64 1,501.0K
14:43 437.66 437.90 437.66 437.90 1,367.0K
14:44 437.88 437.91 437.69 437.69 1,458.4K
14:45 437.64 437.67 437.64 437.64 1,315.1K
14:46 437.61 437.69 437.61 437.69 1,199.9K
14:47 437.74 437.84 437.74 437.84 1,779.8K
14:48 437.87 437.89 437.81 437.89 1,486.8K
14:49 437.92 437.97 437.89 437.89 1,450.0K
14:50 437.85 437.85 437.81 437.81 1,690.2K
14:51 437.79 437.90 437.79 437.89 1,358.4K
14:52 437.91 437.95 437.90 437.90 1,625.7K
14:53 437.75 437.75 437.64 437.64 1,524.6K
14:54 437.69 437.71 437.68 437.68 1,439.4K
14:55 437.70 438.00 437.70 438.00 2,003.4K
14:56 438.04 438.04 437.87 437.87 1,894.9K
14:57 437.93 437.94 437.74 437.74 3,026.1K
14:58 437.72 437.87 437.52 437.87 2,154.3K
14:59 437.63 437.97 437.63 437.71 68,034.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据