S&PBmv Ipc Ind De Rsgo Pnderado (MXTR0)

MXPT0
🏛️ 墨西哥 →
555.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 414.26 418.04 413.96 417.53 48.6M
2021-12-30 411.18 415.20 410.90 414.71 83.8M
2021-12-29 413.06 415.11 410.21 410.80 57.3M
2021-12-28 413.73 415.75 411.90 413.32 84.1M
2021-12-27 411.27 414.13 410.12 413.75 60.9M
2021-12-24 409.05 411.34 408.89 411.23 5.2M
2021-12-23 406.29 409.62 406.07 409.31 96.5M
2021-12-22 402.99 406.28 402.13 405.98 113.8M
2021-12-21 401.05 404.10 400.05 402.66 144.4M
2021-12-20 404.35 404.35 398.50 400.01 121.9M
2021-12-17 398.58 406.02 398.46 404.86 510.5M
2021-12-16 399.30 402.19 397.51 399.22 142.8M
2021-12-15 399.32 399.83 396.43 398.93 182.1M
2021-12-14 393.99 399.99 392.53 399.46 238.0M
2021-12-13 398.66 398.66 393.63 394.16 246.0M
2021-12-10 398.74 398.90 396.49 398.41 121.6M
2021-12-09 398.05 398.39 395.97 397.74 147.7M
2021-12-08 398.48 398.86 396.66 397.95 143.9M
2021-12-07 395.25 398.92 395.12 398.30 181.7M
2021-12-06 394.54 397.26 393.79 394.79 125.4M
2021-12-03 395.60 399.24 394.37 394.69 181.6M
2021-12-02 389.43 396.23 388.93 395.96 159.0M
2021-12-01 389.38 394.80 388.70 389.22 223.3M
2021-11-30 388.62 389.57 385.30 388.37 840.3M
2021-11-29 387.40 389.56 386.09 389.40 243.0M
2021-11-26 392.70 392.70 383.06 386.90 170.1M
2021-11-25 395.08 395.22 393.14 393.59 52.6M
2021-11-24 397.46 397.90 393.44 395.13 181.1M
2021-11-23 396.00 397.77 394.84 397.24 150.7M
2021-11-22 398.03 399.20 395.43 396.41 136.1M
2021-11-19 399.17 399.17 397.00 397.64 143.9M
2021-11-18 400.64 401.24 397.25 399.75 162.7M
2021-11-17 400.70 400.80 397.13 399.76 134.5M
2021-11-16 402.35 404.14 400.11 400.48 211.6M
2021-11-12 404.68 406.45 401.91 402.39 184.1M
2021-11-11 405.52 405.52 402.84 404.45 134.9M
2021-11-10 407.66 407.66 404.06 405.39 127.7M
2021-11-09 406.79 407.37 404.15 407.18 183.6M
2021-11-08 405.21 408.12 404.51 406.64 201.3M
2021-11-05 406.25 406.91 403.96 404.86 197.7M
2021-11-04 405.62 406.20 402.88 406.06 182.2M
2021-11-03 404.90 406.27 403.20 405.59 203.2M
2021-11-01 402.50 406.11 402.50 404.98 91.2M
2021-10-29 400.79 402.47 398.72 401.74 145.8M
2021-10-28 403.13 403.33 399.98 400.72 151.4M
2021-10-27 404.45 404.45 401.58 402.11 118.3M
2021-10-26 403.85 404.86 402.81 404.29 138.9M
2021-10-25 404.35 405.88 402.94 403.34 123.9M
2021-10-22 406.51 407.27 402.56 404.24 142.8M
2021-10-21 406.51 406.72 402.90 406.46 170.1M
2021-10-20 405.51 407.64 405.51 406.51 130.9M
2021-10-19 407.86 408.35 405.04 405.66 127.4M
2021-10-18 408.65 409.33 406.93 408.06 128.0M
2021-10-15 402.42 408.58 402.42 408.14 172.6M
2021-10-14 401.69 404.04 401.45 401.89 169.5M
2021-10-13 401.96 402.41 399.58 401.31 179.8M
2021-10-12 399.88 402.40 399.81 401.34 124.4M
2021-10-11 397.19 400.97 397.16 399.83 98.7M
2021-10-08 396.12 398.72 395.74 397.19 124.8M
2021-10-07 396.97 399.70 395.74 395.98 217.6M
2021-10-06 396.24 396.97 393.08 396.52 152.5M
2021-10-05 395.26 396.68 395.09 396.52 144.5M
2021-10-04 397.01 397.89 394.34 395.00 95.8M
2021-10-01 398.83 398.83 395.20 396.86 128.1M
2021-09-30 397.18 399.34 395.71 399.01 196.4M
2021-09-29 396.34 397.96 394.80 396.57 199.6M
2021-09-28 399.52 399.52 395.39 395.79 169.4M
2021-09-27 397.34 399.84 396.91 399.26 132.8M
2021-09-24 399.21 399.52 396.51 397.15 111.6M
2021-09-23 398.72 399.70 398.00 399.14 180.1M
2021-09-22 395.31 400.23 395.31 398.59 134.8M
2021-09-21 395.32 396.89 393.26 395.18 144.0M
2021-09-20 398.43 398.43 392.94 394.90 150.6M
2021-09-17 403.37 404.49 398.04 398.73 598.6M
2021-09-15 401.56 403.95 401.37 403.34 174.6M
2021-09-14 399.04 402.87 398.18 401.57 166.2M
2021-09-13 399.06 402.42 398.35 398.99 108.9M
2021-09-10 399.45 401.61 398.02 398.59 100.8M
2021-09-09 399.96 399.96 397.20 398.84 132.7M
2021-09-08 402.74 402.96 399.32 399.93 131.6M
2021-09-07 403.46 404.89 401.94 403.07 115.5M
2021-09-06 401.20 404.33 401.13 403.49 20.5M
2021-09-03 403.07 404.22 400.55 401.36 97.4M
2021-09-02 402.70 403.64 401.90 402.94 115.1M
2021-09-01 407.75 407.75 402.14 402.70 147.3M
2021-08-31 403.16 407.90 403.06 407.28 329.1M
2021-08-30 401.41 403.41 399.40 402.92 107.1M
2021-08-27 401.37 401.69 399.79 401.40 124.3M
2021-08-26 400.85 401.57 397.52 400.26 154.1M
2021-08-25 400.55 400.89 397.63 400.61 123.8M
2021-08-24 400.40 401.99 397.66 399.32 136.5M
2021-08-23 396.75 401.57 396.75 400.57 112.3M
2021-08-20 395.70 398.11 393.68 396.66 127.2M
2021-08-19 398.26 398.26 392.35 394.68 155.1M
2021-08-18 396.82 400.69 395.98 398.98 194.6M
2021-08-17 395.67 396.96 393.81 396.73 208.4M
2021-08-16 393.88 397.10 392.09 395.57 88.7M
2021-08-13 393.92 395.84 393.29 395.61 100.7M
2021-08-12 395.85 395.86 393.36 393.56 126.6M
2021-08-11 395.61 397.17 394.90 395.91 122.2M
2021-08-10 394.87 395.83 393.17 395.51 109.7M
2021-08-09 395.41 395.71 393.22 394.23 117.9M
2021-08-06 395.13 396.98 395.03 395.28 118.8M
2021-08-05 396.72 398.31 394.75 395.45 126.8M
2021-08-04 398.43 398.43 395.22 396.76 128.7M
2021-08-03 395.58 398.67 392.95 398.41 175.7M
2021-08-02 395.42 397.42 395.00 395.47 121.9M
2021-07-30 397.95 398.22 394.75 395.12 195.8M
2021-07-29 396.66 400.05 396.59 398.26 176.4M
2021-07-28 395.67 396.42 394.72 396.24 118.6M
2021-07-27 394.98 396.60 393.23 395.47 145.0M
2021-07-26 390.95 396.10 390.69 394.93 104.7M
2021-07-23 391.05 392.22 390.52 390.85 59.1M
2021-07-22 388.26 391.21 387.52 390.91 108.1M
2021-07-21 384.33 389.42 384.33 388.07 93.4M
2021-07-20 384.30 386.82 383.75 384.20 96.9M
2021-07-19 390.01 390.01 380.13 383.70 132.9M
2021-07-16 391.23 391.96 388.83 390.59 102.5M
2021-07-15 388.84 392.64 388.41 391.31 131.9M
2021-07-14 388.54 388.60 386.08 387.92 164.5M
2021-07-13 392.36 392.59 386.88 387.80 91.3M
2021-07-12 392.32 392.65 390.27 391.90 76.6M
2021-07-09 391.22 394.21 391.22 392.39 82.0M
2021-07-08 391.23 392.89 388.99 391.66 144.3M
2021-07-07 392.66 393.24 389.76 392.80 124.8M
2021-07-06 395.12 395.12 389.63 392.26 121.9M
2021-07-05 393.86 395.21 393.57 394.97 20.0M
2021-07-02 393.19 394.14 392.98 393.73 88.3M
2021-07-01 393.29 394.91 391.65 393.55 108.6M
2021-06-30 392.17 394.07 389.14 393.02 147.1M
2021-06-29 392.44 392.85 391.42 391.93 154.9M
2021-06-28 394.48 395.07 391.62 392.55 86.5M
2021-06-25 394.17 395.65 393.22 394.31 116.9M
2021-06-24 393.60 395.82 391.63 394.63 162.8M
2021-06-23 392.87 395.18 392.58 392.90 141.1M
2021-06-22 395.22 395.49 390.82 392.95 100.0M
2021-06-21 395.20 395.66 393.00 394.91 89.3M
2021-06-18 394.99 396.26 392.07 395.20 420.6M
2021-06-17 397.09 399.91 394.68 395.34 178.4M
2021-06-16 398.07 398.93 395.43 396.92 143.2M
2021-06-15 399.81 399.98 397.20 397.72 145.2M
2021-06-14 399.81 401.53 398.60 398.93 84.8M
2021-06-11 398.48 400.49 398.19 399.84 105.5M
2021-06-10 397.81 399.70 396.92 397.53 97.7M
2021-06-09 397.86 397.92 396.41 397.50 74.2M
2021-06-08 399.16 399.16 396.00 398.01 144.8M
2021-06-07 391.35 401.63 391.35 399.55 155.9M
2021-06-04 392.82 393.18 390.83 391.38 115.1M
2021-06-03 393.87 394.31 390.47 392.64 150.5M
2021-06-02 393.84 396.42 393.19 394.06 166.6M
2021-06-01 393.71 395.80 392.44 393.53 155.8M
2021-05-31 388.22 393.84 388.04 393.31 56.3M
2021-05-28 385.64 388.50 383.99 388.37 125.7M
2021-05-27 382.82 385.05 382.79 384.40 488.0M
2021-05-26 380.66 382.85 380.48 382.40 142.8M
2021-05-25 383.28 383.55 379.34 379.85 113.0M
2021-05-24 384.18 384.41 382.15 382.91 70.7M
2021-05-21 384.68 384.77 381.20 383.62 89.5M
2021-05-20 382.52 384.79 379.49 384.14 281.4M
2021-05-19 382.39 382.60 379.20 380.95 141.4M
2021-05-18 381.55 383.85 381.01 383.07 150.2M
2021-05-17 379.82 380.72 379.42 380.33 107.7M
2021-05-14 378.23 380.64 378.23 379.71 91.1M
2021-05-13 378.40 379.73 376.49 378.10 123.5M
2021-05-12 381.80 381.80 376.70 377.03 122.4M
2021-05-11 380.96 381.58 379.52 380.76 118.8M
2021-05-10 378.80 384.17 378.80 382.78 118.9M
2021-05-07 378.68 381.03 377.97 378.70 124.0M
2021-05-06 377.45 379.68 376.64 378.46 241.9M
2021-05-05 377.38 378.98 375.82 376.08 114.1M
2021-05-04 378.52 378.73 375.66 376.90 142.0M
2021-05-03 376.47 379.11 376.47 378.20 92.0M
2021-04-30 379.80 381.07 374.53 375.18 238.3M
2021-04-29 379.90 383.30 377.90 380.02 171.0M
2021-04-28 378.95 379.94 377.18 377.63 115.9M
2021-04-27 380.40 381.86 377.98 378.66 157.4M
2021-04-26 381.56 382.41 378.55 378.79 125.4M
2021-04-23 381.49 382.24 379.62 381.05 155.9M
2021-04-22 379.72 381.32 377.78 380.94 187.5M
2021-04-21 375.21 379.63 375.21 378.81 144.6M
2021-04-20 371.61 375.52 369.52 375.36 150.2M
2021-04-19 374.79 375.80 371.15 371.42 114.2M
2021-04-16 373.00 377.08 372.63 374.88 130.0M
2021-04-15 372.78 374.67 371.96 372.93 160.7M
2021-04-14 371.71 373.50 370.80 372.67 148.2M
2021-04-13 366.20 368.68 365.64 368.39 171.1M
2021-04-12 367.32 369.39 365.75 366.08 116.6M
2021-04-09 369.96 370.46 367.44 367.70 138.0M
2021-04-08 368.49 370.88 368.33 369.78 148.4M
2021-04-07 365.20 369.22 365.20 368.50 166.0M
2021-04-06 367.55 367.90 365.18 367.60 106.7M
2021-04-05 364.43 368.36 363.75 367.28 120.3M
2021-03-31 367.36 367.36 360.93 362.45 258.7M
2021-03-30 367.89 368.28 364.01 367.40 141.9M
2021-03-29 364.33 368.43 362.46 367.93 162.0M
2021-03-26 363.12 364.41 359.71 363.30 149.9M
2021-03-25 359.94 361.35 358.73 361.05 178.2M
2021-03-24 362.50 362.87 359.76 360.84 148.7M
2021-03-23 365.69 365.69 361.48 361.94 151.3M
2021-03-22 364.59 368.08 364.53 365.43 122.9M
2021-03-19 366.92 368.66 363.22 364.09 564.1M
2021-03-18 369.50 370.34 367.77 368.01 115.1M
2021-03-17 370.34 371.53 368.09 368.61 136.6M
2021-03-16 363.98 370.14 363.81 369.91 206.5M
2021-03-12 364.12 365.28 361.97 363.70 164.2M
2021-03-11 363.41 365.47 363.28 364.14 155.8M
2021-03-10 361.47 364.02 360.40 363.45 158.0M
2021-03-09 362.05 364.27 359.59 361.22 210.6M
2021-03-08 357.39 362.66 356.48 361.45 206.6M
2021-03-05 356.43 360.42 355.22 357.37 202.6M
2021-03-04 355.53 359.44 354.58 354.99 218.0M
2021-03-03 353.77 356.12 352.82 355.12 205.4M
2021-03-02 346.72 352.49 346.72 351.87 167.6M
2021-03-01 347.15 351.12 346.63 347.09 139.9M
2021-02-26 342.29 347.42 341.79 346.03 359.6M
2021-02-25 347.42 350.78 341.82 342.44 256.5M
2021-02-24 346.11 347.73 343.56 345.92 187.7M
2021-02-23 342.84 347.55 340.42 345.37 187.7M
2021-02-22 346.81 348.73 342.99 343.43 215.7M
2021-02-19 346.69 349.05 346.25 346.90 162.5M
2021-02-18 348.89 349.07 345.30 345.58 251.4M
2021-02-17 347.46 349.86 346.40 349.21 195.8M
2021-02-16 346.07 349.28 346.07 347.69 119.6M
2021-02-15 345.85 346.45 345.01 345.33 15.5M
2021-02-12 344.42 345.91 343.57 345.64 107.7M
2021-02-11 349.33 351.82 343.83 344.13 150.6M
2021-02-10 350.87 351.58 348.71 349.26 141.4M
2021-02-09 346.21 350.93 346.07 350.38 168.0M
2021-02-08 347.18 348.44 345.25 345.96 158.1M
2021-02-05 348.12 350.45 346.32 346.80 115.8M
2021-02-04 347.34 348.62 346.06 347.59 224.2M
2021-02-03 346.05 348.05 342.94 346.96 807.0M
2021-02-02 341.26 349.22 341.26 345.27 368.4M
2021-01-29 345.00 345.64 338.67 339.50 370.5M
2021-01-28 347.48 348.12 344.01 346.52 182.6M
2021-01-27 348.74 348.75 343.36 346.91 233.3M
2021-01-26 351.93 352.86 348.55 352.47 213.2M
2021-01-25 352.38 353.94 345.86 352.26 158.7M
2021-01-22 351.13 351.15 347.80 350.64 142.2M
2021-01-21 355.22 356.50 351.10 352.00 179.8M
2021-01-20 356.00 356.00 351.03 353.81 185.8M
2021-01-19 361.02 361.07 354.19 354.39 196.1M
2021-01-18 357.21 360.86 357.21 360.26 41.5M
2021-01-15 358.84 358.84 356.09 357.21 139.5M
2021-01-14 358.10 360.26 356.68 358.57 176.6M
2021-01-13 360.58 360.85 355.24 357.59 156.0M
2021-01-12 362.92 364.75 358.96 359.85 175.0M
2021-01-11 365.91 365.91 360.52 362.73 153.9M
2021-01-08 363.10 367.64 362.81 365.84 316.9M
2021-01-07 360.40 363.62 360.12 362.88 199.0M
2021-01-06 356.73 362.82 356.25 357.88 200.9M
2021-01-05 353.31 354.12 351.19 353.84 146.0M
2021-01-04 350.95 357.73 350.95 353.12 80.3M