S&P/BMV IPC SmallCap (MXXSM)

MXXSM
🏛️ 墨西哥 →
555.61
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 477.13 479.74 477.13 479.71 59.6K
08:31 479.69 479.69 479.53 479.53 5.8K
08:32 479.81 479.81 478.97 478.97 17.7K
08:33 479.46 479.46 479.00 479.00 17.0K
08:34 479.00 479.11 478.86 479.08 15.3K
08:35 479.10 479.26 478.69 478.99 161.1K
08:36 478.83 478.85 478.80 478.80 4.8K
08:37 478.56 478.65 478.47 478.47 11.8K
08:38 478.54 478.61 477.76 478.61 13.0K
08:39 478.37 478.88 478.37 478.88 26.7K
08:40 478.63 478.65 478.27 478.27 5.0K
08:41 478.26 478.79 478.05 478.05 5.6K
08:42 478.00 478.23 478.00 478.23 12.0K
08:43 478.12 478.30 478.09 478.27 23.0K
08:44 478.28 478.46 478.28 478.46 6.8K
08:45 478.44 478.44 478.27 478.27 5.4K
08:46 478.19 478.52 478.19 478.52 17.7K
08:47 478.14 478.54 478.14 478.34 29.2K
08:48 478.40 478.41 478.30 478.41 8.5K
08:49 478.48 478.48 478.11 478.15 44.0K
08:50 478.01 478.20 477.95 478.07 5.7K
08:51 478.05 478.33 478.05 478.18 7.1K
08:52 478.03 478.05 477.91 477.94 182.4K
08:53 478.25 478.36 477.80 477.80 27.6K
08:54 477.86 477.93 477.78 477.78 5.7K
08:55 477.86 478.21 477.86 478.21 17.7K
08:56 478.22 478.41 478.22 478.31 6.0K
08:57 478.47 478.47 478.21 478.28 5.2K
08:58 478.41 478.52 478.38 478.52 4.9K
08:59 478.52 478.70 478.52 478.65 6.7K
09:00 478.80 478.88 478.77 478.77 3.2K
09:01 478.72 478.75 478.67 478.73 3.2K
09:02 478.78 478.78 478.43 478.43 36.4K
09:03 478.28 478.68 478.28 478.68 18.2K
09:04 478.69 478.69 478.46 478.54 24.5K
09:05 478.53 478.60 478.40 478.40 9.1K
09:06 478.36 478.59 478.36 478.59 79.0K
09:07 478.82 478.82 478.64 478.64 83.1K
09:08 478.63 478.75 478.32 478.32 18.9K
09:09 478.03 478.03 477.43 477.47 14.1K
09:10 477.41 477.82 477.40 477.82 12.8K
09:11 477.87 477.87 477.76 477.79 5.2K
09:12 477.82 477.82 477.67 477.67 5.7K
09:13 477.64 477.80 477.64 477.80 7.0K
09:14 477.78 477.78 477.59 477.59 3.7K
09:15 477.55 477.55 477.22 477.33 9.4K
09:16 477.28 477.34 477.23 477.34 16.0K
09:17 477.21 477.28 477.19 477.19 18.9K
09:18 477.26 477.26 476.94 476.94 17.4K
09:19 476.81 476.96 476.76 476.96 11.3K
09:20 477.20 477.20 477.01 477.14 26.8K
09:21 477.19 477.21 477.18 477.21 4.0K
09:22 477.17 477.17 476.85 476.85 21.6K
09:23 476.85 476.88 476.73 476.73 36.8K
09:24 476.71 476.71 476.35 476.38 6.8K
09:25 476.38 476.60 476.13 476.13 19.2K
09:26 476.14 476.18 475.71 475.71 52.6K
09:27 475.81 475.81 475.62 475.62 38.6K
09:28 475.64 475.73 475.64 475.73 14.8K
09:29 475.89 476.33 475.86 476.33 59.8K
09:30 476.40 476.64 476.40 476.44 11.9K
09:31 476.45 476.66 476.45 476.66 6.7K
09:32 477.17 477.17 477.02 477.05 7.1K
09:33 477.05 477.05 476.71 476.82 7.1K
09:34 476.82 476.82 476.70 476.71 10.6K
09:35 476.91 476.95 476.79 476.79 16.5K
09:36 476.85 476.90 476.33 476.36 14.6K
09:37 476.54 476.54 476.28 476.32 125.3K
09:38 475.70 475.89 475.48 475.89 10.2K
09:39 476.10 476.10 475.65 475.97 237.7K
09:40 475.90 476.36 475.90 476.36 26.3K
09:41 476.39 476.58 476.39 476.58 69.4K
09:42 476.53 476.53 476.13 476.13 27.5K
09:43 476.02 476.38 476.02 476.35 9.8K
09:44 476.33 476.53 476.31 476.31 58.6K
09:45 476.28 476.42 476.26 476.42 8.1K
09:46 476.44 476.44 475.98 475.98 10.7K
09:47 476.03 476.05 475.82 475.82 12.7K
09:48 475.65 475.82 475.65 475.69 21.7K
09:49 475.66 475.76 475.61 475.61 18.4K
09:50 475.45 475.56 475.45 475.50 8.0K
09:51 475.60 475.63 475.55 475.55 14.5K
09:52 475.61 475.61 475.46 475.49 33.5K
09:53 475.96 476.49 475.96 476.49 37.7K
09:54 476.61 476.61 476.32 476.32 43.8K
09:55 476.18 476.28 476.16 476.28 15.3K
09:56 476.42 476.58 476.42 476.58 19.9K
09:57 476.48 476.48 476.23 476.36 11.9K
09:58 476.28 476.28 476.12 476.12 10.3K
09:59 476.12 476.25 475.80 476.16 10.1K
10:00 476.18 476.39 476.18 476.35 111.4K
10:01 476.32 476.34 476.18 476.34 23.9K
10:02 476.31 476.31 475.95 475.99 29.8K
10:03 475.98 476.21 475.98 476.06 9.2K
10:04 475.94 475.95 475.76 475.95 64.7K
10:05 475.93 475.93 475.66 475.66 12.7K
10:06 475.79 475.87 475.76 475.87 15.1K
10:07 476.19 476.19 476.04 476.11 7.7K
10:08 476.07 476.07 475.80 475.92 9.3K
10:09 475.90 475.90 475.80 475.80 11.4K
10:10 475.78 475.78 475.35 475.35 10.1K
10:11 475.36 475.37 475.33 475.33 9.9K
10:12 475.33 475.74 475.33 475.74 6.7K
10:13 475.51 475.63 475.24 475.63 19.7K
10:14 475.50 475.66 475.44 475.66 7.6K
10:15 475.57 475.67 475.46 475.67 4.7K
10:16 475.41 475.58 475.36 475.58 27.2K
10:17 475.46 475.70 475.46 475.61 8.3K
10:18 475.48 475.55 475.42 475.42 12.8K
10:19 475.35 475.36 475.05 475.36 9.2K
10:20 475.42 475.42 475.40 475.42 6.5K
10:21 475.45 475.45 475.27 475.27 5.8K
10:22 475.34 475.43 475.09 475.43 19.3K
10:23 475.45 475.45 475.27 475.27 9.7K
10:24 475.57 475.57 475.55 475.55 15.8K
10:25 475.55 475.55 475.25 475.33 10.5K
10:26 475.35 475.35 475.29 475.29 5.3K
10:27 475.55 475.69 475.52 475.69 60.0K
10:28 475.95 476.09 475.95 476.09 35.1K
10:29 476.05 476.05 475.72 475.80 26.5K
10:30 476.03 476.03 475.79 475.82 7.6K
10:31 475.80 476.12 475.76 476.12 2.5K
10:32 476.17 476.17 476.03 476.03 8.4K
10:33 476.11 476.31 476.11 476.20 4.4K
10:34 476.20 476.20 476.15 476.15 5.1K
10:35 476.17 476.31 476.17 476.31 18.6K
10:36 476.25 476.25 476.23 476.23 4.2K
10:37 476.17 476.62 476.16 476.48 13.0K
10:38 476.37 476.37 476.16 476.35 24.5K
10:39 476.66 476.66 476.53 476.55 20.5K
10:40 476.57 476.65 476.51 476.51 27.4K
10:41 476.52 476.52 476.46 476.46 10.1K
10:42 476.39 476.41 475.96 475.96 7.7K
10:43 475.97 476.04 475.97 475.98 13.9K
10:44 475.87 476.05 475.79 475.79 12.7K
10:45 475.73 475.73 475.60 475.63 17.9K
10:46 475.48 475.56 475.48 475.53 7.5K
10:47 475.54 476.00 475.54 475.60 23.1K
10:48 475.52 475.55 475.46 475.46 19.7K
10:49 475.51 475.85 475.41 475.85 41.7K
10:50 475.90 475.94 475.69 475.94 12.3K
10:51 475.92 475.96 475.90 475.96 8.6K
10:52 475.95 475.95 475.55 475.55 139.2K
10:53 475.60 475.60 475.48 475.48 6.3K
10:54 475.48 475.49 475.40 475.49 29.6K
10:55 475.36 475.36 475.23 475.23 6.6K
10:56 475.28 475.67 475.28 475.39 20.7K
10:57 475.39 475.39 475.32 475.32 16.0K
10:58 475.46 475.46 475.29 475.30 6.7K
10:59 475.25 475.52 475.23 475.52 19.1K
11:00 475.80 475.80 475.63 475.69 34.3K
11:01 475.60 475.60 475.33 475.49 8.4K
11:02 475.36 475.46 475.28 475.43 19.4K
11:03 475.49 475.49 475.47 475.48 6.6K
11:04 475.54 475.94 475.54 475.94 227.5K
11:05 476.00 476.00 475.95 475.97 118.7K
11:06 475.96 475.96 475.74 475.74 14.3K
11:07 475.72 475.74 475.70 475.70 7.7K
11:08 475.72 475.72 475.70 475.72 31.4K
11:09 475.74 475.82 475.69 475.73 21.4K
11:10 475.61 475.61 475.40 475.51 112.5K
11:11 475.52 475.58 475.52 475.53 7.7K
11:12 475.45 475.45 475.32 475.32 14.2K
11:13 475.06 475.18 475.06 475.18 10.4K
11:14 475.13 475.26 475.10 475.10 189.3K
11:15 475.15 475.15 475.01 475.01 119.0K
11:16 474.75 474.77 474.71 474.76 15.2K
11:17 474.86 474.96 474.84 474.96 13.7K
11:18 474.98 474.98 474.84 474.90 7.1K
11:19 474.85 474.94 474.85 474.91 33.5K
11:20 474.87 474.92 474.87 474.91 114.0K
11:21 474.93 475.00 474.86 474.86 48.9K
11:22 474.87 474.87 474.70 474.70 16.3K
11:23 474.55 474.79 474.55 474.71 7.1K
11:24 474.76 474.76 474.69 474.73 5.8K
11:25 474.76 474.76 474.68 474.73 43.3K
11:26 474.78 474.78 474.63 474.71 62.2K
11:27 474.75 474.93 474.75 474.90 106.4K
11:28 474.88 474.88 474.67 474.67 29.2K
11:29 474.66 474.86 474.66 474.86 15.4K
11:30 475.03 475.03 474.97 475.03 9.6K
11:31 474.98 475.30 474.98 475.30 21.7K
11:32 475.29 475.64 475.29 475.64 14.7K
11:33 475.68 475.93 475.68 475.93 13.4K
11:34 476.01 476.40 476.01 476.40 28.6K
11:35 476.36 476.43 476.35 476.37 44.8K
11:36 476.45 476.45 476.20 476.30 32.6K
11:37 476.27 476.39 476.27 476.39 11.5K
11:38 476.28 476.42 476.28 476.42 14.3K
11:39 476.42 476.42 476.16 476.16 17.8K
11:40 476.15 476.25 476.09 476.25 11.2K
11:41 476.29 476.29 475.95 476.04 30.5K
11:42 475.95 476.07 475.91 475.91 9.2K
11:43 475.97 475.99 475.86 475.86 137.0K
11:44 475.79 475.91 475.73 475.88 12.6K
11:45 475.63 475.63 475.38 475.38 19.3K
11:46 475.12 475.12 474.80 474.80 11.8K
11:47 474.85 474.85 474.48 474.52 24.8K
11:48 474.61 474.61 474.58 474.61 13.9K
11:49 474.64 474.85 474.64 474.85 14.4K
11:50 474.60 474.60 474.34 474.40 16.4K
11:51 474.56 474.56 474.28 474.33 41.0K
11:52 474.47 474.48 474.45 474.48 11.9K
11:53 474.27 474.47 474.20 474.47 41.2K
11:54 474.41 474.41 474.22 474.27 15.1K
11:55 474.07 474.62 474.07 474.62 673.2K
11:56 474.58 474.86 474.53 474.86 105.2K
11:57 474.73 474.78 474.60 474.78 32.7K
11:58 474.86 474.86 474.67 474.68 11.3K
11:59 474.64 474.95 474.51 474.77 24.6K
12:00 474.75 474.91 474.75 474.91 10.9K
12:01 474.86 474.95 474.78 474.78 21.1K
12:02 474.78 474.79 474.19 474.19 117.7K
12:03 474.38 474.38 474.35 474.35 12.3K
12:04 474.57 474.67 474.57 474.59 17.9K
12:05 474.34 474.40 474.31 474.40 19.0K
12:06 474.39 474.51 474.38 474.51 15.8K
12:07 474.33 474.40 474.33 474.39 16.2K
12:08 474.29 474.61 474.29 474.61 16.6K
12:09 474.53 474.53 474.42 474.53 21.8K
12:10 474.50 474.56 474.32 474.32 25.5K
12:11 474.05 474.11 473.89 473.89 25.0K
12:12 473.86 473.90 473.86 473.88 9.2K
12:13 473.79 473.86 473.79 473.80 7.8K
12:14 473.71 473.90 473.65 473.90 11.3K
12:15 473.80 473.80 473.61 473.72 8.8K
12:16 473.75 473.79 473.69 473.79 12.9K
12:17 474.02 474.02 473.76 473.83 41.1K
12:18 473.78 473.87 473.78 473.87 39.0K
12:19 473.83 474.02 473.82 474.01 10.7K
12:20 473.87 474.04 473.87 473.96 16.8K
12:21 474.02 474.02 473.97 473.98 14.9K
12:22 473.96 474.08 473.96 474.06 17.8K
12:23 473.77 473.93 473.77 473.86 23.0K
12:24 474.00 474.00 473.80 473.84 59.4K
12:25 473.84 473.84 473.64 473.64 21.5K
12:26 473.62 473.65 473.46 473.60 15.6K
12:27 473.66 473.74 473.57 473.57 98.0K
12:28 473.71 473.71 473.49 473.62 18.2K
12:29 473.62 473.63 473.55 473.61 17.5K
12:30 473.53 473.53 473.39 473.46 13.3K
12:31 473.57 473.76 473.57 473.68 8.9K
12:32 473.79 473.81 473.79 473.81 69.0K
12:33 473.64 473.86 473.51 473.86 12.5K
12:34 474.02 474.03 473.82 474.03 18.2K
12:35 473.96 473.97 473.88 473.97 11.5K
12:36 473.91 474.15 473.91 474.01 13.2K
12:37 473.97 474.14 473.97 474.14 54.3K
12:38 474.19 474.28 474.19 474.28 13.0K
12:39 474.30 474.98 474.30 474.91 53.4K
12:40 474.98 474.99 474.74 474.74 14.2K
12:41 474.79 474.85 474.79 474.85 8.0K
12:42 474.80 474.80 474.61 474.61 9.8K
12:43 474.77 474.77 474.47 474.47 48.5K
12:44 474.38 474.78 474.38 474.78 19.6K
12:45 474.51 474.60 474.50 474.60 22.0K
12:46 474.59 474.80 474.52 474.80 13.7K
12:47 474.51 474.71 474.51 474.65 12.6K
12:48 474.66 474.73 474.58 474.73 10.7K
12:49 474.72 474.85 474.72 474.82 17.8K
12:50 474.79 474.84 474.72 474.84 72.7K
12:51 474.85 475.00 474.85 474.91 11.6K
12:52 474.88 475.16 474.88 475.14 40.9K
12:53 475.09 475.14 475.08 475.14 82.1K
12:54 475.02 475.03 474.76 475.00 14.6K
12:55 475.09 475.44 475.09 475.23 30.3K
12:56 475.11 475.23 475.11 475.13 7.7K
12:57 475.08 475.15 475.03 475.07 13.0K
12:58 475.08 475.16 475.08 475.16 12.7K
12:59 475.14 475.34 475.10 475.23 20.7K
13:00 475.33 475.33 475.11 475.14 21.5K
13:01 475.22 475.23 475.20 475.20 35.0K
13:02 475.20 475.38 475.20 475.35 50.1K
13:03 475.46 475.46 475.21 475.24 81.4K
13:04 475.44 475.53 475.39 475.53 35.1K
13:05 475.56 475.56 475.44 475.56 19.6K
13:06 475.75 475.75 475.67 475.71 22.0K
13:07 475.72 475.72 475.61 475.64 12.0K
13:08 475.44 475.58 475.37 475.37 87.3K
13:09 475.38 475.38 475.07 475.07 39.0K
13:10 475.11 475.11 475.02 475.10 131.4K
13:11 475.12 475.19 475.11 475.19 38.8K
13:12 475.20 475.20 474.74 474.74 34.0K
13:13 474.92 474.92 474.81 474.86 13.1K
13:14 475.04 475.09 474.90 474.90 16.2K
13:15 475.02 475.08 474.86 475.04 26.9K
13:16 475.06 475.06 474.99 475.04 18.6K
13:17 475.01 475.01 474.94 474.94 14.1K
13:18 475.03 475.03 474.91 474.91 18.2K
13:19 474.87 474.92 474.87 474.90 8.5K
13:20 474.82 474.89 474.82 474.84 21.5K
13:21 474.88 474.90 474.77 474.77 12.4K
13:22 474.79 474.80 474.75 474.80 9.3K
13:23 474.94 474.97 474.88 474.88 22.1K
13:24 474.87 475.13 474.87 475.03 14.1K
13:25 475.03 475.18 474.97 474.97 15.3K
13:26 474.88 475.14 474.88 474.89 48.2K
13:27 474.89 474.89 474.74 474.74 15.9K
13:28 474.80 474.89 474.68 474.68 29.3K
13:29 474.62 474.64 474.58 474.64 27.2K
13:30 474.47 474.87 474.47 474.87 27.8K
13:31 474.95 474.96 474.90 474.95 19.3K
13:32 474.95 474.96 474.94 474.94 17.8K
13:33 474.93 474.93 474.79 474.79 17.9K
13:34 474.71 474.71 474.64 474.64 23.1K
13:35 474.60 474.85 474.54 474.85 48.5K
13:36 474.49 476.46 474.49 474.87 175.7K
13:37 474.96 475.12 474.96 475.10 255.4K
13:38 475.04 475.26 475.04 475.26 28.3K
13:39 475.26 475.34 475.18 475.18 13.8K
13:40 475.23 475.23 475.18 475.18 15.6K
13:41 475.31 475.41 475.31 475.41 7.5K
13:42 475.40 475.40 475.03 475.03 17.1K
13:43 475.08 475.38 475.08 475.38 9.9K
13:44 475.09 475.11 474.97 475.11 13.6K
13:45 475.33 475.33 475.10 475.31 18.3K
13:46 475.23 475.45 475.23 475.44 18.0K
13:47 475.58 475.58 475.26 475.28 77.3K
13:48 475.55 475.55 475.29 475.29 86.1K
13:49 475.50 475.80 475.40 475.80 11.1K
13:50 475.40 475.66 475.40 475.49 21.5K
13:51 475.71 475.71 475.45 475.69 27.3K
13:52 475.51 475.51 475.41 475.41 64.0K
13:53 475.41 475.43 475.33 475.33 13.5K
13:54 475.59 477.06 475.37 475.72 90.1K
13:55 475.70 475.70 475.60 475.60 27.4K
13:56 475.60 475.61 475.56 475.56 15.5K
13:57 475.53 475.59 475.53 475.59 26.3K
13:58 475.61 476.02 475.53 475.53 70.0K
13:59 475.31 475.60 475.31 475.57 53.6K
14:00 475.28 475.38 475.26 475.26 21.8K
14:01 475.14 475.15 475.00 475.00 44.0K
14:02 475.06 475.28 475.06 475.19 25.4K
14:03 475.07 475.43 475.07 475.37 68.7K
14:04 475.48 475.87 475.36 475.87 191.8K
14:05 475.95 476.05 475.95 475.99 30.6K
14:06 475.99 475.99 475.71 475.86 108.3K
14:07 475.97 475.97 475.78 475.78 36.9K
14:08 476.06 476.06 475.93 476.04 131.4K
14:09 475.95 476.21 475.95 476.21 26.4K
14:10 476.19 476.30 476.19 476.24 36.0K
14:11 476.26 476.29 476.26 476.29 9.1K
14:12 476.26 476.33 476.24 476.27 41.8K
14:13 476.26 476.26 475.85 475.85 36.9K
14:14 475.94 476.17 475.93 476.17 48.7K
14:15 476.18 476.38 476.17 476.38 38.4K
14:16 476.07 476.18 475.98 476.18 49.5K
14:17 476.12 476.44 476.12 476.36 48.4K
14:18 476.41 476.50 476.41 476.50 39.3K
14:19 476.56 476.68 476.55 476.68 48.0K
14:20 476.71 476.71 476.47 476.47 65.9K
14:21 476.48 476.59 476.48 476.50 81.3K
14:22 476.75 476.95 476.66 476.95 67.8K
14:23 476.71 477.07 476.71 476.93 64.5K
14:24 476.89 477.25 476.77 477.02 43.0K
14:25 477.11 477.29 476.85 476.85 54.5K
14:26 476.87 476.90 476.67 476.67 75.5K
14:27 476.57 476.63 476.40 476.63 106.6K
14:28 476.40 476.61 476.05 476.05 55.6K
14:29 476.02 476.02 475.59 475.59 61.8K
14:30 475.42 475.81 475.42 475.75 184.4K
14:31 475.66 475.77 475.60 475.77 151.3K
14:32 475.61 475.66 475.41 475.41 58.1K
14:33 475.53 475.83 475.16 475.83 222.6K
14:34 475.54 475.96 475.54 475.66 368.7K
14:35 475.76 475.77 475.69 475.74 156.4K
14:36 475.68 475.68 475.31 475.61 46.2K
14:37 475.55 475.78 475.50 475.78 77.5K
14:38 475.46 475.63 475.46 475.59 127.0K
14:39 475.58 475.58 475.26 475.40 115.3K
14:40 475.44 475.49 475.29 475.46 122.5K
14:41 475.37 475.65 474.91 474.91 177.8K
14:42 474.69 474.69 474.28 474.28 117.8K
14:43 474.35 474.73 474.35 474.73 168.5K
14:44 474.72 474.98 474.72 474.98 224.5K
14:45 474.76 474.94 474.76 474.92 128.6K
14:46 474.96 474.96 474.67 474.68 188.9K
14:47 474.62 474.62 474.42 474.42 147.2K
14:48 474.33 474.62 474.33 474.62 131.9K
14:49 474.60 474.83 474.38 474.38 496.5K
14:50 474.58 474.58 474.24 474.41 204.8K
14:51 474.57 474.65 474.56 474.56 135.1K
14:52 474.48 474.58 474.48 474.55 177.4K
14:53 474.67 474.76 474.62 474.62 117.5K
14:54 474.49 474.72 474.49 474.72 264.9K
14:55 474.72 474.87 474.58 474.58 138.6K
14:56 474.95 474.99 474.95 474.99 204.2K
14:57 474.99 475.12 474.97 474.97 148.6K
14:58 474.82 474.99 474.77 474.90 125.2K
14:59 475.55 475.55 475.16 475.31 284.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据