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
08:30 438.18 438.21 437.53 437.53 181.8K
08:31 437.40 437.40 436.69 436.69 42.7K
08:32 436.67 437.54 436.67 437.54 93.5K
08:33 437.56 437.59 437.47 437.57 25.0K
08:34 437.58 437.87 437.52 437.52 21.4K
08:35 437.43 437.43 437.38 437.41 620.7K
08:36 437.31 437.64 437.29 437.53 33.2K
08:37 437.63 437.78 437.63 437.75 38.7K
08:38 438.15 438.52 438.13 438.52 79.6K
08:39 438.49 438.49 438.29 438.31 206.1K
08:40 438.31 438.31 438.00 438.00 35.6K
08:41 438.07 438.07 437.71 437.80 83.0K
08:42 437.80 438.01 437.80 438.01 159.4K
08:43 438.12 438.12 438.02 438.11 51.0K
08:44 438.11 438.52 438.11 438.52 18.4K
08:45 438.50 438.54 438.39 438.39 47.7K
08:46 438.38 438.38 438.17 438.17 30.9K
08:47 438.21 438.27 438.19 438.27 37.8K
08:48 438.34 438.35 438.31 438.35 103.5K
08:49 438.24 438.27 438.21 438.27 93.2K
08:50 438.33 438.43 438.29 438.43 66.0K
08:51 438.44 438.60 438.44 438.56 52.8K
08:52 438.55 438.55 438.52 438.52 53.0K
08:53 438.83 438.83 438.66 438.69 90.8K
08:54 438.72 438.72 438.64 438.64 64.0K
08:55 438.53 438.53 438.42 438.50 45.7K
08:56 438.55 438.55 438.47 438.47 38.0K
08:57 438.49 438.50 438.39 438.39 63.0K
08:58 438.39 438.39 438.33 438.33 166.4K
08:59 438.23 438.26 438.16 438.18 43.7K
09:00 438.10 438.10 437.84 437.84 312.9K
09:01 437.93 438.27 437.93 438.27 74.7K
09:02 438.30 438.43 438.30 438.43 49.9K
09:03 438.43 438.45 438.33 438.43 93.4K
09:04 438.63 438.67 438.57 438.57 54.1K
09:05 438.72 438.72 438.56 438.61 74.1K
09:06 438.64 438.64 438.48 438.48 44.4K
09:07 438.65 438.74 438.65 438.69 146.8K
09:08 438.59 438.59 438.47 438.57 152.3K
09:09 438.43 438.67 438.43 438.63 43.3K
09:10 438.57 438.66 438.56 438.64 68.8K
09:11 438.66 438.66 438.55 438.55 79.9K
09:12 438.52 438.52 438.36 438.36 48.6K
09:13 438.30 438.31 438.22 438.22 61.8K
09:14 438.41 438.41 438.22 438.22 70.4K
09:15 438.26 438.26 437.95 437.97 85.7K
09:16 438.03 438.17 438.03 438.17 86.9K
09:17 438.06 438.08 438.00 438.00 128.1K
09:18 437.97 437.97 437.68 437.70 187.8K
09:19 437.69 437.69 437.61 437.61 91.4K
09:20 437.66 437.66 437.47 437.60 89.4K
09:21 437.78 437.85 437.78 437.78 114.6K
09:22 437.72 437.82 437.68 437.82 43.2K
09:23 437.70 437.92 437.70 437.92 209.6K
09:24 437.94 438.21 437.92 438.21 234.7K
09:25 438.18 438.19 438.02 438.02 122.7K
09:26 437.84 437.96 437.84 437.90 106.8K
09:27 437.87 437.87 437.69 437.87 83.8K
09:28 437.84 437.84 437.64 437.70 250.9K
09:29 437.66 437.66 437.36 437.36 257.8K
09:30 437.25 437.25 437.11 437.11 297.8K
09:31 436.92 436.95 436.73 436.73 104.5K
09:32 436.77 437.05 436.68 437.05 325.8K
09:33 437.06 437.41 437.06 437.41 125.1K
09:34 437.51 437.57 437.48 437.56 175.9K
09:35 437.46 437.55 437.45 437.55 125.3K
09:36 437.53 437.53 437.40 437.40 183.1K
09:37 437.36 437.36 437.09 437.09 170.5K
09:38 436.93 436.97 436.89 436.89 264.0K
09:39 436.86 437.05 436.86 436.94 99.7K
09:40 436.89 436.89 436.68 436.68 199.9K
09:41 436.68 436.68 436.56 436.56 152.0K
09:42 436.77 436.77 436.63 436.63 100.0K
09:43 436.65 436.72 436.62 436.72 111.1K
09:44 436.67 436.67 436.46 436.46 81.3K
09:45 436.39 436.40 436.39 436.39 138.2K
09:46 436.32 436.32 436.27 436.27 89.9K
09:47 436.17 436.17 435.99 435.99 197.2K
09:48 435.98 436.20 435.98 436.20 581.9K
09:49 436.31 436.91 436.31 436.91 277.9K
09:50 436.77 436.89 436.72 436.89 274.8K
09:51 436.82 437.07 436.82 437.07 222.3K
09:52 436.95 436.95 436.87 436.88 84.5K
09:53 436.79 436.79 436.52 436.52 218.4K
09:54 436.45 436.55 436.45 436.45 138.9K
09:55 436.39 436.41 436.06 436.06 116.0K
09:56 436.05 436.05 435.84 435.84 109.6K
09:57 435.70 435.71 435.49 435.49 139.9K
09:58 435.50 435.51 435.37 435.37 305.4K
09:59 435.24 435.24 434.94 434.99 341.8K
10:00 435.05 435.10 435.03 435.04 63.1K
10:01 435.13 435.37 435.13 435.37 96.1K
10:02 435.32 435.45 435.32 435.45 72.7K
10:03 435.42 435.51 435.21 435.51 202.6K
10:04 435.58 435.61 435.42 435.61 779.7K
10:05 435.51 435.53 435.51 435.51 135.5K
10:06 435.67 435.67 435.42 435.42 97.3K
10:07 435.54 435.61 435.48 435.61 126.7K
10:08 435.55 435.55 435.49 435.50 2,949.8K
10:09 435.73 435.73 434.80 434.80 307.9K
10:10 434.80 435.12 434.80 435.12 112.5K
10:11 435.04 435.06 435.04 435.06 287.2K
10:12 435.07 435.07 434.70 434.75 166.1K
10:13 434.82 434.82 434.64 434.75 105.6K
10:14 434.78 434.96 434.78 434.89 111.1K
10:15 434.87 434.90 434.42 434.42 380.7K
10:16 434.26 434.26 434.02 434.02 292.1K
10:17 434.33 434.58 434.33 434.57 248.9K
10:18 434.49 434.59 434.49 434.59 65.9K
10:19 434.60 434.60 434.55 434.57 67.5K
10:20 434.50 434.54 434.47 434.47 134.8K
10:21 434.51 434.52 434.42 434.42 139.5K
10:22 434.51 434.51 434.45 434.51 92.0K
10:23 434.58 434.71 434.56 434.56 260.6K
10:24 434.59 434.69 434.59 434.69 88.1K
10:25 434.69 434.76 434.65 434.65 317.0K
10:26 434.62 434.68 434.61 434.62 168.4K
10:27 434.66 434.70 434.57 434.57 92.0K
10:28 434.40 434.40 434.30 434.30 71.5K
10:29 434.25 434.26 434.21 434.24 241.9K
10:30 434.27 434.52 434.27 434.52 509.9K
10:31 434.46 434.46 434.15 434.15 108.7K
10:32 434.22 434.22 434.02 434.15 1,261.7K
10:33 434.20 434.20 433.98 433.98 159.5K
10:34 434.05 434.09 433.80 433.80 282.2K
10:35 433.77 433.82 433.77 433.82 73.3K
10:36 433.78 433.78 433.64 433.65 276.1K
10:37 433.62 434.01 433.62 433.93 284.1K
10:38 433.88 433.88 433.53 433.53 146.3K
10:39 433.57 433.57 433.48 433.48 170.2K
10:40 433.56 433.56 433.19 433.29 368.4K
10:41 433.15 433.17 433.10 433.16 189.8K
10:42 433.11 433.22 433.11 433.20 172.7K
10:43 432.97 433.22 432.92 433.22 156.7K
10:44 433.26 433.30 433.19 433.27 68.7K
10:45 433.31 433.32 432.93 432.94 287.7K
10:46 432.85 432.85 432.70 432.70 143.5K
10:47 432.84 432.98 432.84 432.91 235.0K
10:48 432.94 432.94 432.87 432.89 202.3K
10:49 432.95 432.96 432.78 432.78 309.8K
10:50 432.78 432.78 432.45 432.50 479.1K
10:51 432.58 432.58 432.42 432.45 186.4K
10:52 432.46 432.50 432.35 432.40 237.4K
10:53 432.51 432.51 432.33 432.33 276.1K
10:54 432.23 432.23 431.96 431.96 196.4K
10:55 431.93 431.98 431.91 431.98 310.6K
10:56 431.91 432.00 431.77 432.00 291.7K
10:57 432.24 432.50 432.24 432.25 397.7K
10:58 432.03 432.26 431.91 431.91 406.8K
10:59 431.82 432.01 431.82 432.01 337.0K
11:00 432.00 432.31 432.00 432.31 206.0K
11:01 432.25 432.49 432.25 432.49 187.2K
11:02 432.42 432.42 432.34 432.34 126.1K
11:03 431.99 432.20 431.99 432.14 559.4K
11:04 432.10 432.15 432.10 432.13 234.8K
11:05 432.24 432.24 432.08 432.16 208.1K
11:06 432.13 432.13 432.06 432.06 292.6K
11:07 432.00 432.06 431.97 432.04 161.9K
11:08 432.02 432.36 432.02 432.35 200.2K
11:09 432.37 432.47 432.36 432.47 129.3K
11:10 432.46 432.46 432.15 432.15 240.4K
11:11 432.18 432.38 432.18 432.30 297.8K
11:12 432.38 432.38 432.16 432.16 213.6K
11:13 432.30 432.30 432.02 432.09 177.0K
11:14 432.09 432.29 432.09 432.29 325.0K
11:15 432.25 432.25 432.04 432.04 1,698.1K
11:16 432.07 432.15 432.07 432.15 225.5K
11:17 432.16 432.19 432.10 432.19 188.7K
11:18 432.14 432.16 432.08 432.08 231.2K
11:19 431.84 431.89 431.84 431.85 663.3K
11:20 431.72 431.72 430.96 431.10 536.0K
11:21 430.99 431.09 430.83 430.83 224.3K
11:22 430.66 430.66 430.53 430.53 418.8K
11:23 430.53 430.83 430.53 430.83 205.4K
11:24 430.86 431.33 430.86 431.33 210.7K
11:25 431.27 431.53 431.27 431.53 277.9K
11:26 431.39 431.39 431.20 431.24 268.5K
11:27 430.90 431.06 430.90 431.06 471.7K
11:28 431.14 431.38 431.14 431.16 168.3K
11:29 431.25 431.46 431.22 431.27 156.2K
11:30 431.17 431.37 431.17 431.30 131.8K
11:31 431.29 431.33 431.01 431.01 306.7K
11:32 431.20 431.30 431.14 431.30 144.5K
11:33 431.30 431.67 431.30 431.66 101.6K
11:34 431.52 431.62 431.48 431.48 146.1K
11:35 431.50 431.57 431.46 431.51 152.0K
11:36 431.55 431.58 431.53 431.55 161.9K
11:37 431.47 431.50 431.45 431.50 93.6K
11:38 431.60 431.63 431.54 431.54 116.4K
11:39 431.56 431.76 431.56 431.69 249.5K
11:40 431.80 431.83 431.76 431.83 254.9K
11:41 431.79 431.79 431.74 431.74 192.8K
11:42 431.76 431.83 431.68 431.68 183.2K
11:43 431.78 431.78 431.72 431.73 167.4K
11:44 431.73 431.80 431.69 431.76 154.3K
11:45 431.76 431.79 431.68 431.79 143.6K
11:46 431.85 431.93 431.83 431.90 185.7K
11:47 431.93 431.93 431.74 431.80 192.7K
11:48 431.74 431.74 431.58 431.61 217.8K
11:49 431.64 431.66 431.57 431.57 174.5K
11:50 431.59 431.93 431.57 431.85 223.1K
11:51 431.90 431.90 431.81 431.86 242.6K
11:52 431.70 431.77 431.64 431.77 174.1K
11:53 431.69 431.81 431.69 431.78 102.0K
11:54 431.79 431.84 431.79 431.84 119.0K
11:55 431.88 431.98 431.82 431.98 99.0K
11:56 431.95 432.07 431.95 432.07 92.0K
11:57 432.09 432.17 432.02 432.04 382.7K
11:58 432.06 432.06 431.91 431.91 246.5K
11:59 431.81 431.81 431.66 431.66 240.6K
12:00 431.62 431.73 431.62 431.73 153.8K
12:01 431.82 431.84 431.74 431.84 94.6K
12:02 431.81 432.01 431.81 432.01 77.0K
12:03 432.04 432.04 431.88 431.89 112.1K
12:04 431.85 432.17 431.85 432.17 181.5K
12:05 432.18 432.18 431.97 432.01 155.3K
12:06 432.08 432.13 432.04 432.10 288.6K
12:07 432.12 432.32 432.03 432.30 212.2K
12:08 432.34 432.57 432.34 432.48 224.0K
12:09 432.46 432.46 432.40 432.42 180.3K
12:10 432.43 432.48 432.36 432.48 110.0K
12:11 432.35 432.35 432.29 432.33 109.8K
12:12 432.29 432.29 432.24 432.28 141.4K
12:13 432.36 432.53 432.36 432.53 107.8K
12:14 432.73 432.80 432.73 432.80 77.8K
12:15 432.79 432.79 432.70 432.78 159.3K
12:16 432.73 432.79 432.73 432.77 54.2K
12:17 432.72 432.85 432.72 432.85 149.3K
12:18 432.81 432.88 432.72 432.85 194.6K
12:19 432.79 432.96 432.77 432.96 87.0K
12:20 432.93 432.95 432.91 432.95 81.5K
12:21 432.91 433.03 432.91 432.93 77.1K
12:22 432.93 432.93 432.81 432.81 107.3K
12:23 432.88 432.90 432.84 432.85 143.7K
12:24 432.92 432.92 432.87 432.87 94.0K
12:25 432.88 432.92 432.88 432.92 151.9K
12:26 432.91 433.01 432.91 433.01 240.9K
12:27 432.99 433.09 432.99 433.09 104.5K
12:28 433.14 433.14 432.93 432.95 152.7K
12:29 432.76 432.93 432.76 432.91 203.6K
12:30 433.05 433.05 432.81 432.83 83.5K
12:31 432.76 432.83 432.76 432.80 122.9K
12:32 432.85 432.85 432.83 432.83 127.6K
12:33 432.85 432.85 432.73 432.75 276.7K
12:34 432.84 432.91 432.84 432.91 145.7K
12:35 432.93 433.00 432.93 432.93 128.8K
12:36 433.00 433.05 432.86 432.86 137.7K
12:37 432.81 433.01 432.78 432.99 117.9K
12:38 432.95 433.10 432.85 433.10 108.0K
12:39 432.93 433.09 432.93 433.09 175.1K
12:40 433.04 433.13 433.02 433.13 75.5K
12:41 433.20 433.20 433.04 433.10 158.5K
12:42 433.09 433.09 433.03 433.09 173.9K
12:43 433.08 433.08 433.00 433.00 90.1K
12:44 432.82 432.93 432.81 432.93 146.8K
12:45 432.94 433.09 432.94 433.03 120.9K
12:46 433.02 433.09 432.96 433.09 91.5K
12:47 433.03 433.05 432.94 433.05 87.4K
12:48 433.00 433.23 433.00 433.23 144.7K
12:49 433.16 433.16 433.08 433.13 119.5K
12:50 433.36 433.36 433.24 433.25 224.8K
12:51 433.07 433.34 433.07 433.34 92.7K
12:52 433.28 433.47 433.28 433.47 79.2K
12:53 433.38 433.46 433.30 433.46 89.4K
12:54 433.47 433.57 433.47 433.56 130.6K
12:55 433.47 433.57 433.47 433.47 189.3K
12:56 433.50 433.52 433.40 433.47 250.4K
12:57 433.38 433.38 433.34 433.35 293.7K
12:58 433.24 433.58 433.24 433.52 593.2K
12:59 433.63 433.63 433.37 433.37 97.6K
13:00 433.28 433.58 433.28 433.43 305.7K
13:01 433.47 433.47 433.32 433.32 141.2K
13:02 433.35 433.49 433.35 433.44 167.5K
13:03 433.47 433.56 433.44 433.44 184.1K
13:04 433.33 433.46 433.33 433.46 173.1K
13:05 433.39 433.51 433.30 433.30 178.4K
13:06 433.29 433.38 433.29 433.37 120.1K
13:07 433.29 433.40 433.29 433.38 131.5K
13:08 433.48 433.48 433.30 433.30 245.7K
13:09 433.27 433.41 433.27 433.41 357.6K
13:10 433.33 433.48 433.33 433.48 217.2K
13:11 433.48 433.48 433.44 433.44 149.9K
13:12 433.48 433.48 433.40 433.40 123.2K
13:13 433.42 433.46 433.41 433.46 101.7K
13:14 433.44 433.48 433.41 433.48 112.5K
13:15 433.64 434.01 433.64 434.01 339.3K
13:16 434.14 434.57 434.14 434.57 347.8K
13:17 434.67 434.78 434.65 434.78 429.7K
13:18 434.60 434.83 434.60 434.83 322.5K
13:19 434.91 435.14 434.87 435.14 215.6K
13:20 435.40 435.51 435.30 435.51 442.3K
13:21 435.39 435.64 435.39 435.64 305.3K
13:22 435.50 435.50 435.07 435.07 410.4K
13:23 435.15 435.24 435.15 435.24 385.9K
13:24 435.30 435.50 435.30 435.45 362.7K
13:25 435.51 435.56 435.44 435.56 393.6K
13:26 435.54 435.58 435.48 435.58 352.5K
13:27 435.74 435.75 435.67 435.67 477.9K
13:28 435.77 435.77 435.65 435.65 941.5K
13:29 435.66 435.72 435.63 435.72 988.8K
13:30 435.79 435.79 435.63 435.63 501.1K
13:31 435.55 435.83 435.55 435.83 325.6K
13:32 436.05 436.21 436.05 436.21 304.2K
13:33 436.32 436.48 436.28 436.48 386.4K
13:34 436.53 436.71 436.53 436.61 596.1K
13:35 436.57 436.75 436.56 436.70 312.2K
13:36 436.74 436.89 436.74 436.82 328.3K
13:37 436.91 436.91 436.54 436.54 246.3K
13:38 436.93 437.15 436.93 437.15 338.7K
13:39 436.97 437.27 436.97 437.27 454.5K
13:40 437.42 437.67 437.42 437.67 406.0K
13:41 437.79 437.87 437.61 437.87 391.5K
13:42 437.89 437.89 437.76 437.79 345.3K
13:43 437.75 437.83 437.67 437.83 556.7K
13:44 437.82 437.82 437.38 437.38 881.3K
13:45 437.37 437.37 437.03 437.03 715.9K
13:46 437.18 437.27 437.18 437.27 463.0K
13:47 437.35 437.43 437.27 437.43 393.8K
13:48 437.83 437.83 437.57 437.57 513.2K
13:49 437.49 437.61 437.45 437.61 296.2K
13:50 437.37 437.48 437.34 437.48 498.3K
13:51 437.57 437.80 437.57 437.80 376.3K
13:52 437.78 438.00 437.75 437.91 372.5K
13:53 438.00 438.03 437.97 437.97 342.3K
13:54 437.80 438.04 437.80 438.02 360.6K
13:55 438.01 438.06 438.01 438.06 211.3K
13:56 438.23 438.27 438.14 438.27 374.5K
13:57 438.09 438.09 437.95 438.08 398.6K
13:58 437.97 437.97 437.70 437.70 308.2K
13:59 437.57 437.57 437.46 437.46 260.8K
14:00 437.39 437.39 437.29 437.35 307.9K
14:01 437.22 437.33 437.22 437.28 225.5K
14:02 437.46 437.46 437.23 437.26 256.5K
14:03 437.26 437.31 437.26 437.26 264.2K
14:04 437.37 437.37 437.17 437.21 279.0K
14:05 437.30 437.37 437.27 437.37 157.2K
14:06 437.37 437.53 437.35 437.35 261.3K
14:07 437.40 437.65 437.40 437.65 209.0K
14:08 437.69 437.83 437.69 437.83 390.4K
14:09 437.85 437.85 437.69 437.69 219.5K
14:10 437.59 437.70 437.55 437.55 204.8K
14:11 437.46 437.62 437.43 437.62 839.2K
14:12 437.52 437.67 437.52 437.66 367.4K
14:13 437.79 437.79 437.71 437.79 327.8K
14:14 437.83 437.85 437.77 437.77 885.0K
14:15 437.80 437.83 437.80 437.80 441.0K
14:16 437.63 437.83 437.63 437.83 915.7K
14:17 437.75 437.90 437.75 437.89 310.7K
14:18 437.88 437.94 437.88 437.92 298.4K
14:19 437.89 437.99 437.89 437.98 233.5K
14:20 437.91 437.97 437.91 437.97 367.5K
14:21 437.85 437.88 437.85 437.88 309.7K
14:22 437.79 437.83 437.67 437.83 316.6K
14:23 437.78 437.88 437.78 437.88 296.8K
14:24 437.92 437.92 437.75 437.75 300.8K
14:25 437.81 437.81 437.54 437.72 423.9K
14:26 437.67 438.00 437.67 438.00 475.6K
14:27 437.98 437.98 437.88 437.96 293.8K
14:28 438.08 438.13 438.07 438.13 411.9K
14:29 438.15 438.15 438.02 438.02 486.4K
14:30 437.99 438.00 437.88 437.88 720.8K
14:31 437.75 437.75 437.70 437.71 309.9K
14:32 437.81 437.81 437.65 437.65 275.5K
14:33 437.68 437.70 437.57 437.70 261.5K
14:34 437.77 437.83 437.66 437.71 461.4K
14:35 437.70 437.86 437.70 437.77 495.1K
14:36 437.81 437.81 437.75 437.80 377.0K
14:37 437.87 437.87 437.63 437.68 621.4K
14:38 437.64 437.67 437.60 437.67 664.3K
14:39 437.59 437.59 437.49 437.49 583.2K
14:40 437.59 438.59 437.59 438.59 1,921.0K
14:41 438.98 439.21 438.98 439.21 2,205.0K
14:42 439.14 439.28 439.05 439.12 1,652.7K
14:43 439.08 439.27 439.08 439.14 1,568.3K
14:44 439.07 439.07 438.83 438.83 1,692.1K
14:45 439.05 439.17 439.05 439.17 1,918.5K
14:46 439.17 439.17 438.78 438.78 1,671.2K
14:47 438.72 438.74 438.65 438.65 1,661.9K
14:48 438.56 438.76 438.56 438.76 1,562.4K
14:49 438.80 438.93 438.77 438.93 1,865.0K
14:50 438.99 438.99 438.77 438.77 1,947.2K
14:51 438.78 438.87 438.78 438.84 1,902.1K
14:52 438.74 438.74 438.49 438.54 2,416.0K
14:53 438.48 438.48 438.37 438.41 1,681.0K
14:54 438.50 438.65 438.47 438.65 1,864.2K
14:55 438.82 439.00 438.82 439.00 1,693.3K
14:56 438.74 438.84 438.74 438.79 5,434.5K
14:57 438.72 438.77 438.72 438.77 2,217.3K
14:58 438.77 438.77 438.59 438.59 2,676.8K
14:59 438.59 438.59 437.76 437.76 77,952.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据