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
08:30 437.72 437.72 436.86 436.86 351.7K
08:31 436.76 436.84 436.41 436.41 157.6K
08:32 436.19 436.27 436.19 436.27 320.8K
08:33 435.71 435.79 435.68 435.76 243.3K
08:34 435.60 435.61 435.49 435.49 42.4K
08:35 435.42 435.64 435.34 435.46 690.6K
08:36 435.41 435.55 435.41 435.46 109.2K
08:37 435.24 435.54 435.24 435.52 72.3K
08:38 435.69 435.98 435.69 435.98 147.6K
08:39 435.91 436.08 435.91 436.08 58.5K
08:40 436.14 436.25 436.04 436.04 49.5K
08:41 436.11 436.17 435.85 435.85 3,546.2K
08:42 435.98 435.98 435.82 435.82 3,544.0K
08:43 435.75 436.16 435.66 436.06 99.8K
08:44 436.21 436.21 436.04 436.20 52.6K
08:45 436.19 436.19 436.03 436.03 47.7K
08:46 436.10 436.11 436.10 436.10 30.3K
08:47 435.81 435.99 435.45 435.45 177.0K
08:48 435.39 435.67 435.39 435.65 546.6K
08:49 435.60 435.61 435.31 435.31 49.9K
08:50 435.12 435.52 435.12 435.52 61.6K
08:51 435.54 435.63 435.54 435.55 154.8K
08:52 435.60 435.60 435.42 435.51 69.6K
08:53 435.23 435.89 435.08 435.89 255.0K
08:54 435.72 436.01 435.72 435.93 64.7K
08:55 435.88 435.91 435.78 435.78 44.7K
08:56 435.66 435.86 435.66 435.82 84.0K
08:57 435.83 435.83 435.62 435.82 184.4K
08:58 435.76 435.78 435.55 435.55 57.4K
08:59 435.58 435.58 435.29 435.48 85.4K
09:00 435.41 435.53 435.41 435.51 218.4K
09:01 435.72 436.15 435.72 436.15 332.9K
09:02 436.08 436.08 435.95 435.95 67.7K
09:03 435.80 436.14 435.80 435.91 273.9K
09:04 436.19 436.92 436.19 436.76 230.7K
09:05 436.87 437.62 436.87 437.58 441.4K
09:06 438.05 438.28 438.05 438.10 451.1K
09:07 438.25 439.19 438.25 439.19 771.4K
09:08 439.19 439.87 439.05 439.87 1,098.6K
09:09 439.81 440.33 439.81 440.33 527.4K
09:10 440.52 440.84 440.47 440.47 774.4K
09:11 439.96 440.09 439.96 439.98 178.3K
09:12 439.81 439.81 438.10 438.10 424.0K
09:13 439.39 439.39 438.72 438.98 2,911.5K
09:14 439.69 439.69 439.17 439.17 220.3K
09:15 439.29 439.62 439.26 439.26 134.1K
09:16 439.31 439.38 439.23 439.38 116.9K
09:17 439.43 439.88 439.43 439.88 377.4K
09:18 439.91 439.94 439.68 439.68 450.2K
09:19 439.71 439.81 439.65 439.68 140.9K
09:20 439.67 440.45 439.38 440.45 413.5K
09:21 440.22 440.22 439.90 439.90 665.7K
09:22 439.78 439.90 439.77 439.90 105.5K
09:23 439.65 439.79 439.65 439.75 174.7K
09:24 439.69 439.98 439.69 439.80 202.3K
09:25 439.89 439.89 439.67 439.70 130.1K
09:26 439.52 439.52 439.30 439.30 92.3K
09:27 439.08 439.08 438.47 438.47 171.3K
09:28 438.74 438.86 438.73 438.86 1,416.8K
09:29 439.23 439.32 438.99 439.00 181.5K
09:30 438.85 438.85 438.56 438.65 171.2K
09:31 438.46 438.46 438.30 438.30 171.2K
09:32 438.31 438.31 438.03 438.03 165.8K
09:33 437.91 438.00 437.91 437.93 61.2K
09:34 437.98 437.98 437.70 437.70 245.1K
09:35 437.72 437.72 437.60 437.65 343.7K
09:36 437.40 437.40 437.18 437.18 254.5K
09:37 437.21 437.31 437.21 437.31 626.9K
09:38 437.43 437.63 437.43 437.63 211.7K
09:39 437.63 437.63 437.56 437.62 63.7K
09:40 437.84 437.84 437.67 437.67 73.3K
09:41 437.79 437.88 437.62 437.63 104.8K
09:42 437.66 437.66 437.47 437.47 107.4K
09:43 437.38 437.66 437.38 437.61 110.6K
09:44 437.58 437.65 437.48 437.52 146.6K
09:45 437.74 437.90 437.74 437.90 159.0K
09:46 437.76 437.90 437.76 437.90 117.3K
09:47 437.87 437.87 437.75 437.75 83.1K
09:48 437.78 437.78 437.66 437.69 202.8K
09:49 437.56 437.70 437.56 437.66 1,104.3K
09:50 437.51 437.51 437.24 437.24 61.1K
09:51 437.19 437.36 437.11 437.14 170.9K
09:52 437.10 437.18 437.08 437.08 110.7K
09:53 437.08 437.18 437.08 437.18 267.7K
09:54 437.02 437.04 436.98 436.98 781.0K
09:55 436.94 437.08 436.93 436.93 160.9K
09:56 436.95 436.95 436.84 436.87 97.1K
09:57 436.86 437.27 436.86 437.27 150.0K
09:58 437.08 437.10 437.06 437.10 130.5K
09:59 436.99 437.19 436.99 437.15 105.7K
10:00 437.16 437.16 436.70 436.70 3,446.7K
10:01 436.59 436.84 436.59 436.70 138.9K
10:02 436.68 436.72 436.64 436.72 98.5K
10:03 436.90 436.93 436.84 436.93 78.9K
10:04 437.10 437.10 436.93 436.94 197.0K
10:05 437.04 437.09 436.99 436.99 115.1K
10:06 437.01 437.04 436.98 436.98 470.4K
10:07 437.02 437.24 437.02 437.24 64.7K
10:08 437.38 437.60 437.36 437.60 87.5K
10:09 437.55 437.63 437.55 437.58 176.1K
10:10 437.55 437.60 437.55 437.56 135.9K
10:11 437.54 437.54 437.37 437.40 306.1K
10:12 437.21 437.21 437.14 437.16 101.3K
10:13 437.10 437.10 436.91 436.91 11,904.3K
10:14 436.84 436.84 436.60 436.63 134.9K
10:15 436.48 436.58 436.48 436.57 162.8K
10:16 436.70 436.91 436.70 436.91 125.2K
10:17 436.93 436.93 436.80 436.89 1,855.1K
10:18 436.84 436.84 436.80 436.84 137.1K
10:19 437.07 437.07 436.96 437.05 203.9K
10:20 437.14 437.14 437.07 437.10 182.0K
10:21 437.12 437.22 437.12 437.22 98.5K
10:22 437.24 437.26 437.22 437.26 3,149.7K
10:23 437.28 437.38 437.28 437.38 116.1K
10:24 437.45 437.45 437.34 437.38 161.3K
10:25 437.38 437.45 437.38 437.45 107.1K
10:26 437.44 437.44 437.18 437.21 249.9K
10:27 437.26 437.29 437.21 437.29 87.6K
10:28 437.29 437.31 437.16 437.18 117.6K
10:29 437.18 438.69 437.13 438.69 1,192.8K
10:30 438.58 439.53 438.47 439.20 464.2K
10:31 439.46 440.40 439.46 440.40 860.2K
10:32 441.10 441.89 441.10 441.89 1,215.1K
10:33 442.00 443.15 442.00 442.85 1,038.4K
10:34 442.46 442.46 440.84 440.84 527.8K
10:35 440.70 440.70 440.09 440.09 203.8K
10:36 440.14 440.14 439.32 439.32 434.7K
10:37 439.49 439.49 439.24 439.24 119.7K
10:38 439.24 439.72 439.14 439.72 174.6K
10:39 439.54 439.54 439.34 439.40 131.0K
10:40 439.31 439.31 439.01 439.01 162.9K
10:41 439.02 439.18 438.93 439.18 152.2K
10:42 439.14 439.20 438.96 438.96 138.0K
10:43 438.88 439.09 438.88 439.09 192.5K
10:44 439.06 439.20 439.06 439.17 124.0K
10:45 439.21 439.26 439.04 439.04 108.8K
10:46 439.07 439.19 438.98 438.99 197.9K
10:47 438.87 439.22 438.87 439.15 301.4K
10:48 439.12 439.18 439.04 439.17 212.3K
10:49 439.15 439.20 439.08 439.08 528.5K
10:50 439.18 439.18 438.27 438.38 498.0K
10:51 438.47 438.47 438.38 438.38 143.9K
10:52 438.18 438.56 438.18 438.56 83.7K
10:53 438.64 438.72 438.45 438.49 117.9K
10:54 438.56 438.66 438.56 438.66 145.2K
10:55 438.70 438.76 438.65 438.76 104.9K
10:56 438.55 438.59 438.32 438.32 373.0K
10:57 438.35 438.35 438.10 438.10 264.5K
10:58 438.00 438.15 438.00 438.15 247.1K
10:59 438.15 438.38 438.14 438.38 475.8K
11:00 438.21 438.21 438.13 438.13 126.6K
11:01 438.24 438.27 438.16 438.22 250.2K
11:02 438.24 438.27 438.20 438.27 151.7K
11:03 438.20 438.33 438.14 438.33 158.4K
11:04 438.20 438.26 438.12 438.19 98.4K
11:05 437.92 437.92 437.48 437.48 930.4K
11:06 437.46 437.46 436.98 437.11 220.6K
11:07 437.05 437.05 436.96 436.96 184.2K
11:08 437.10 437.12 437.09 437.12 155.6K
11:09 437.13 437.50 437.13 437.50 200.0K
11:10 437.56 437.64 437.55 437.55 137.5K
11:11 437.43 437.54 437.37 437.54 208.4K
11:12 437.47 437.60 437.47 437.60 165.1K
11:13 437.63 437.94 437.63 437.94 206.5K
11:14 438.21 438.21 438.09 438.09 2,003.1K
11:15 438.01 438.01 437.70 437.70 462.6K
11:16 437.70 437.90 437.70 437.90 195.9K
11:17 438.01 438.03 437.95 438.00 216.9K
11:18 438.04 438.06 438.00 438.06 139.4K
11:19 438.01 438.01 437.83 437.83 230.4K
11:20 437.82 437.93 437.82 437.93 281.4K
11:21 438.13 438.51 438.13 438.51 391.1K
11:22 438.63 438.74 438.63 438.72 262.9K
11:23 438.73 438.88 438.73 438.74 221.6K
11:24 438.73 438.73 438.56 438.57 255.0K
11:25 438.54 438.54 438.23 438.23 280.1K
11:26 438.21 438.43 438.21 438.43 231.1K
11:27 438.38 438.38 437.89 437.89 264.4K
11:28 437.91 437.95 437.80 437.95 139.0K
11:29 437.97 437.99 437.94 437.99 188.4K
11:30 437.93 438.03 437.93 438.03 1,378.1K
11:31 438.06 438.14 438.06 438.08 242.8K
11:32 438.31 438.41 438.31 438.41 233.5K
11:33 438.30 438.31 438.20 438.20 409.4K
11:34 438.40 438.41 438.26 438.26 246.8K
11:35 438.31 438.31 438.04 438.04 235.6K
11:36 438.00 438.00 437.75 437.75 161.0K
11:37 437.69 437.69 437.59 437.59 306.6K
11:38 437.60 437.70 437.47 437.47 346.0K
11:39 437.40 437.40 437.34 437.34 217.3K
11:40 437.29 437.38 437.22 437.22 277.5K
11:41 437.29 437.57 437.29 437.37 199.7K
11:42 437.54 437.56 437.46 437.46 208.3K
11:43 437.67 437.96 437.67 437.88 200.3K
11:44 437.91 438.09 437.91 437.95 179.2K
11:45 438.03 438.04 437.96 437.96 175.0K
11:46 438.02 438.02 437.73 437.73 308.1K
11:47 437.77 437.82 437.72 437.82 2,593.1K
11:48 437.80 437.80 437.71 437.80 223.3K
11:49 437.85 437.85 437.73 437.79 309.2K
11:50 437.76 437.86 437.76 437.83 148.9K
11:51 437.92 438.12 437.89 438.12 208.0K
11:52 438.17 438.18 438.15 438.18 163.5K
11:53 438.01 438.01 437.94 437.95 221.4K
11:54 437.99 438.05 437.85 437.85 163.2K
11:55 438.02 438.24 438.02 438.05 202.9K
11:56 438.03 438.15 438.03 438.08 151.2K
11:57 438.07 438.19 438.07 438.07 154.8K
11:58 438.07 438.14 438.04 438.11 147.7K
11:59 438.16 438.50 438.14 438.35 159.2K
12:00 438.30 438.73 438.30 438.73 290.0K
12:01 438.66 438.79 438.66 438.72 160.8K
12:02 438.74 438.89 438.72 438.89 194.6K
12:03 438.82 438.89 438.82 438.83 159.7K
12:04 438.82 438.82 438.73 438.74 119.1K
12:05 438.76 438.99 438.76 438.99 258.0K
12:06 438.93 438.98 438.90 438.90 131.8K
12:07 438.90 438.91 438.87 438.87 106.2K
12:08 438.83 438.87 438.80 438.83 144.8K
12:09 438.78 438.78 438.69 438.77 160.9K
12:10 438.67 438.67 438.48 438.48 114.9K
12:11 438.50 438.64 438.50 438.63 162.7K
12:12 438.59 438.59 438.58 438.58 119.9K
12:13 438.64 438.65 438.60 438.65 134.4K
12:14 438.61 438.82 438.61 438.67 147.0K
12:15 438.59 438.59 438.49 438.49 267.9K
12:16 438.50 438.51 438.45 438.50 132.6K
12:17 438.34 438.34 438.18 438.31 126.1K
12:18 438.26 438.31 438.16 438.31 146.2K
12:19 438.26 438.27 438.24 438.27 120.9K
12:20 438.25 438.33 438.25 438.29 5,197.2K
12:21 438.23 438.34 438.23 438.34 152.8K
12:22 438.33 438.33 438.27 438.33 186.9K
12:23 438.31 438.31 438.19 438.19 186.3K
12:24 438.09 438.13 438.06 438.06 125.5K
12:25 437.99 438.25 437.99 438.25 150.4K
12:26 438.32 438.36 438.31 438.36 225.0K
12:27 438.25 438.25 438.01 438.01 135.1K
12:28 437.91 437.96 437.89 437.89 815.3K
12:29 437.93 438.25 437.93 438.25 203.5K
12:30 438.47 438.64 438.47 438.61 211.6K
12:31 438.56 438.81 438.56 438.81 225.4K
12:32 438.70 438.71 438.62 438.62 201.6K
12:33 438.76 438.80 438.76 438.80 196.5K
12:34 438.78 438.83 438.77 438.78 701.1K
12:35 438.82 439.06 438.82 439.02 177.6K
12:36 438.94 438.98 438.88 438.98 158.4K
12:37 439.06 439.06 438.82 438.82 216.6K
12:38 438.79 438.80 438.66 438.80 263.3K
12:39 438.80 438.85 438.80 438.80 187.0K
12:40 438.72 438.77 438.62 438.77 351.8K
12:41 438.81 438.81 438.73 438.73 163.1K
12:42 438.71 438.87 438.63 438.87 160.0K
12:43 438.92 438.95 438.82 438.95 188.2K
12:44 438.86 439.00 438.86 439.00 227.2K
12:45 438.99 438.99 438.82 438.82 159.5K
12:46 438.88 439.07 438.88 439.07 285.2K
12:47 439.09 439.18 439.09 439.18 382.7K
12:48 439.20 439.22 439.18 439.22 230.7K
12:49 439.37 439.56 439.37 439.52 219.2K
12:50 439.46 439.46 439.28 439.28 132.2K
12:51 439.19 439.22 439.08 439.16 293.6K
12:52 439.23 439.25 439.16 439.25 203.5K
12:53 439.10 439.17 439.10 439.17 165.4K
12:54 439.18 439.43 439.18 439.43 168.7K
12:55 439.40 439.40 439.02 439.02 232.2K
12:56 439.03 439.23 439.03 439.23 184.2K
12:57 439.18 439.18 439.12 439.12 384.0K
12:58 439.06 439.17 439.05 439.17 225.2K
12:59 439.07 439.11 439.06 439.11 176.4K
13:00 439.16 439.29 439.06 439.29 302.5K
13:01 439.44 439.48 439.41 439.48 225.3K
13:02 439.38 439.38 438.77 438.77 291.8K
13:03 438.84 438.90 438.79 438.87 120.4K
13:04 438.89 438.96 438.89 438.96 198.8K
13:05 438.97 439.02 438.97 438.98 440.6K
13:06 439.06 439.08 438.89 438.99 265.4K
13:07 438.99 439.15 438.99 439.15 188.6K
13:08 439.15 439.20 439.09 439.20 223.6K
13:09 439.19 439.19 439.09 439.09 170.1K
13:10 439.05 439.06 438.91 438.91 340.6K
13:11 438.92 438.94 438.84 438.94 570.9K
13:12 438.87 438.92 438.79 438.92 200.3K
13:13 439.04 439.22 439.04 439.22 192.0K
13:14 439.21 439.21 439.02 439.02 297.9K
13:15 438.96 438.99 438.93 438.95 603.8K
13:16 438.92 438.92 438.78 438.91 383.8K
13:17 439.01 439.14 438.98 439.14 332.3K
13:18 439.16 439.16 438.95 439.02 415.4K
13:19 439.00 439.00 438.86 438.88 219.7K
13:20 438.93 438.96 438.79 438.79 471.1K
13:21 438.83 438.85 438.72 438.72 170.6K
13:22 438.71 438.87 438.71 438.87 292.1K
13:23 438.97 439.01 438.91 438.96 475.5K
13:24 438.86 438.86 438.79 438.79 223.5K
13:25 438.81 438.93 438.81 438.93 154.5K
13:26 438.94 438.94 438.83 438.83 238.6K
13:27 439.03 439.03 438.80 438.96 432.2K
13:28 438.76 439.04 438.76 438.94 562.6K
13:29 438.87 438.87 438.74 438.74 299.3K
13:30 438.83 438.94 438.78 438.94 173.2K
13:31 438.89 438.91 438.82 438.91 417.4K
13:32 438.88 438.92 438.81 438.92 300.7K
13:33 438.91 438.91 438.76 438.76 175.4K
13:34 438.78 438.93 438.78 438.87 363.0K
13:35 438.94 438.97 438.89 438.97 265.7K
13:36 438.83 438.87 438.83 438.87 309.6K
13:37 438.81 438.82 438.80 438.82 682.0K
13:38 438.89 438.99 438.89 438.99 591.1K
13:39 439.00 439.06 439.00 439.06 219.9K
13:40 439.05 439.05 439.00 439.00 252.8K
13:41 439.03 439.12 439.03 439.12 282.3K
13:42 439.10 439.11 439.02 439.11 272.9K
13:43 439.12 439.16 439.10 439.16 177.8K
13:44 439.14 439.22 439.14 439.22 347.1K
13:45 439.23 439.31 439.23 439.31 436.9K
13:46 439.34 439.34 439.10 439.26 201.4K
13:47 439.23 439.29 439.22 439.29 197.3K
13:48 439.28 439.36 439.28 439.36 251.7K
13:49 439.43 439.46 439.37 439.37 901.0K
13:50 439.29 439.53 439.29 439.52 312.8K
13:51 439.55 439.55 439.51 439.54 656.9K
13:52 439.49 439.71 439.49 439.66 558.2K
13:53 439.65 439.70 439.62 439.70 328.5K
13:54 439.70 439.70 439.62 439.62 266.1K
13:55 439.69 439.79 439.64 439.79 205.9K
13:56 439.71 439.71 439.57 439.57 223.9K
13:57 439.56 439.56 438.97 438.97 424.0K
13:58 438.77 438.79 438.67 438.67 204.2K
13:59 439.03 439.04 438.97 439.02 331.6K
14:00 439.03 439.03 438.93 438.98 2,950.8K
14:01 438.94 439.04 438.91 439.04 505.1K
14:02 439.04 439.04 438.86 439.01 301.0K
14:03 438.97 438.97 438.71 438.71 586.9K
14:04 438.84 439.01 438.84 438.97 329.7K
14:05 439.00 439.00 438.60 438.60 498.7K
14:06 438.54 438.74 438.38 438.38 230.5K
14:07 438.07 438.27 438.07 438.27 348.4K
14:08 438.22 438.48 438.22 438.48 347.8K
14:09 438.50 438.50 438.38 438.47 333.5K
14:10 438.27 438.35 438.25 438.26 437.0K
14:11 438.27 438.41 438.27 438.41 348.3K
14:12 438.42 438.67 438.42 438.67 337.2K
14:13 438.76 438.94 438.76 438.88 291.0K
14:14 438.80 438.94 438.80 438.94 213.1K
14:15 438.91 439.05 438.91 438.95 358.6K
14:16 438.80 438.83 438.63 438.83 277.6K
14:17 438.86 438.98 438.79 438.79 275.4K
14:18 438.73 438.73 438.62 438.70 259.0K
14:19 438.75 438.75 438.54 438.55 1,122.3K
14:20 438.71 438.90 438.69 438.90 898.5K
14:21 438.60 438.68 438.55 438.63 1,021.8K
14:22 438.59 438.78 438.59 438.78 1,818.2K
14:23 438.88 438.88 438.69 438.69 239.2K
14:24 438.74 438.80 438.60 438.80 255.8K
14:25 438.65 438.65 438.49 438.49 413.3K
14:26 438.52 438.53 438.38 438.38 320.1K
14:27 438.43 438.54 438.41 438.54 334.3K
14:28 438.60 438.61 438.50 438.61 166.5K
14:29 438.72 438.72 438.64 438.64 431.8K
14:30 438.77 438.87 438.77 438.87 242.6K
14:31 439.03 439.03 438.92 439.01 239.9K
14:32 438.96 438.96 438.64 438.78 392.8K
14:33 438.82 439.03 438.79 439.03 476.1K
14:34 438.95 439.01 438.95 438.95 279.9K
14:35 439.00 439.00 438.73 438.73 611.4K
14:36 438.74 438.85 438.65 438.85 351.3K
14:37 439.14 439.14 439.04 439.05 542.1K
14:38 439.10 439.10 438.90 438.90 2,840.3K
14:39 439.02 439.03 438.90 438.94 412.5K
14:40 438.99 438.99 438.65 438.75 864.3K
14:41 438.95 438.95 438.74 438.74 1,256.0K
14:42 438.74 438.74 438.52 438.57 1,198.5K
14:43 438.78 438.78 438.44 438.44 694.6K
14:44 438.61 438.76 438.61 438.71 1,265.6K
14:45 438.72 438.72 438.53 438.53 1,008.3K
14:46 438.45 438.45 438.42 438.44 1,230.0K
14:47 438.40 438.56 438.40 438.56 899.2K
14:48 438.55 438.64 438.55 438.56 1,567.0K
14:49 438.58 438.58 438.44 438.44 1,656.4K
14:50 438.61 438.61 438.49 438.49 1,331.0K
14:51 438.46 438.47 438.44 438.44 1,015.4K
14:52 438.32 438.54 438.27 438.54 1,746.7K
14:53 438.59 438.69 438.52 438.69 1,507.6K
14:54 438.77 438.96 438.77 438.95 1,695.7K
14:55 438.87 438.92 438.78 438.78 1,356.0K
14:56 438.81 438.81 438.69 438.69 3,015.5K
14:57 438.65 438.65 438.59 438.59 1,570.0K
14:58 438.63 438.69 438.63 438.69 1,359.4K
14:59 438.71 438.71 438.55 438.67 88,599.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据