S&P/BMV IPC SmallCap (MXXSM)

MXXSM
🏛️ 墨西哥 →
561.76
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 475.31 477.73 475.31 476.91 38.1K
08:31 477.24 477.25 477.24 477.25 0.2K
08:32 477.25 477.81 477.25 477.81 42.4K
08:33 478.00 478.02 477.86 478.02 10.7K
08:34 478.02 478.02 477.98 477.98 0.7K
08:35 478.62 479.11 478.62 478.97 4.3K
08:36 478.96 479.02 478.92 478.92 2.6K
08:37 478.92 478.92 478.85 478.85 0.8K
08:38 478.69 478.69 478.30 478.30 8.5K
08:39 478.30 478.30 477.84 477.84 0.4K
08:40 477.46 477.46 477.38 477.38 5.9K
08:41 477.08 477.08 477.04 477.08 1.5K
08:42 477.08 477.63 477.08 477.62 3.1K
08:43 477.63 477.86 477.63 477.86 1.6K
08:44 477.86 478.41 477.86 478.41 9.0K
08:45 478.24 478.25 478.16 478.25 44.5K
08:46 478.25 478.42 478.21 478.42 18.8K
08:47 478.38 478.47 478.30 478.47 1.2K
08:48 479.34 479.59 479.29 479.59 42.5K
08:49 479.59 480.41 479.44 480.41 521.7K
08:50 480.41 480.41 480.34 480.34 9.1K
08:51 479.62 479.62 479.44 479.44 7.3K
08:52 479.29 479.37 479.29 479.35 2.1K
08:53 479.54 480.25 479.41 480.25 19.0K
08:54 480.12 481.21 480.12 481.09 19.6K
08:55 481.26 482.15 481.26 482.15 14.1K
08:56 482.29 482.29 481.59 481.59 11.1K
08:57 481.58 481.58 481.39 481.49 3.5K
08:58 481.49 481.49 481.13 481.14 3.4K
08:59 481.14 481.23 480.93 480.93 3.8K
09:00 480.71 480.91 480.71 480.80 5.9K
09:01 480.74 480.74 479.69 479.69 23.2K
09:02 479.49 479.49 479.35 479.39 35.6K
09:03 479.36 479.37 479.18 479.18 7.2K
09:04 479.19 479.19 479.03 479.18 20.5K
09:05 478.96 480.21 478.96 480.16 36.3K
09:06 480.34 480.55 480.34 480.49 6.1K
09:07 480.48 480.48 480.35 480.35 3.5K
09:08 480.32 480.32 479.59 479.59 6.5K
09:09 479.57 480.01 479.57 480.01 10.5K
09:10 480.00 480.11 480.00 480.10 4.0K
09:11 480.15 480.17 480.04 480.04 8.6K
09:12 479.99 480.04 479.99 480.03 6.8K
09:13 480.10 480.39 480.10 480.18 25.8K
09:14 480.13 480.22 479.77 479.77 15.3K
09:15 479.75 480.16 479.62 480.16 24.4K
09:16 480.19 480.19 479.87 479.88 10.8K
09:17 479.90 479.98 479.78 479.78 9.1K
09:18 479.81 480.45 479.73 480.45 25.1K
09:19 480.11 480.11 479.93 480.11 7.0K
09:20 479.88 480.65 479.88 480.56 22.3K
09:21 480.50 480.51 480.33 480.33 8.3K
09:22 480.47 480.68 480.47 480.65 30.6K
09:23 481.42 481.42 480.91 480.98 47.2K
09:24 480.77 480.80 480.71 480.71 9.3K
09:25 480.90 481.09 480.90 481.09 3.4K
09:26 481.10 481.12 480.87 480.87 7.3K
09:27 481.00 481.08 480.97 480.97 20.1K
09:28 480.70 480.85 480.70 480.84 2.4K
09:29 480.84 481.01 480.82 480.93 3.6K
09:30 480.80 480.80 480.14 480.21 7.9K
09:31 480.21 480.33 480.07 480.07 7.2K
09:32 480.23 480.26 480.18 480.18 6.5K
09:33 480.08 480.13 480.07 480.13 18.3K
09:34 479.90 479.90 479.60 479.60 8.6K
09:35 479.55 479.71 479.55 479.71 6.6K
09:36 479.49 479.55 479.42 479.48 11.2K
09:37 479.44 479.44 479.18 479.27 8.8K
09:38 479.23 479.23 479.16 479.16 5.3K
09:39 479.22 479.33 479.22 479.33 6.5K
09:40 479.34 479.66 479.34 479.66 6.8K
09:41 479.73 480.11 479.73 480.01 8.5K
09:42 479.92 479.97 479.92 479.97 8.7K
09:43 479.98 479.98 479.92 479.92 6.2K
09:44 480.17 480.17 480.03 480.14 4.0K
09:45 480.20 480.20 480.00 480.05 10.9K
09:46 480.12 480.12 479.95 479.95 9.2K
09:47 479.98 480.01 479.91 479.91 5.3K
09:48 479.90 479.93 479.87 479.87 2.7K
09:49 479.87 479.91 479.87 479.90 7.7K
09:50 479.88 479.95 479.84 479.84 11.1K
09:51 479.90 479.93 479.90 479.93 5.5K
09:52 480.01 480.02 479.83 479.83 4.8K
09:53 479.90 479.92 479.90 479.92 7.6K
09:54 479.93 479.95 479.90 479.90 5.2K
09:55 479.80 479.80 479.50 479.50 9.2K
09:56 479.51 479.51 479.17 479.17 10.8K
09:57 479.26 479.35 479.26 479.33 13.1K
09:58 479.36 479.62 479.36 479.62 14.1K
09:59 479.63 479.63 479.34 479.34 17.5K
10:00 479.38 479.66 479.31 479.66 109.6K
10:01 479.58 479.64 479.44 479.46 10.1K
10:02 479.67 479.67 479.41 479.49 101.8K
10:03 479.63 479.67 479.55 479.67 14.5K
10:04 479.65 479.75 479.64 479.75 20.6K
10:05 479.73 479.73 479.56 479.56 5.7K
10:06 479.65 479.81 479.55 479.55 9.1K
10:07 479.44 479.73 479.44 479.73 16.7K
10:08 479.73 479.73 479.68 479.70 3.8K
10:09 480.09 480.09 479.93 479.93 8.5K
10:10 480.07 480.25 480.07 480.25 18.9K
10:11 480.39 480.55 480.19 480.55 12.1K
10:12 480.58 480.58 480.34 480.37 8.0K
10:13 480.33 480.40 480.23 480.25 5.1K
10:14 480.20 480.42 480.20 480.21 9.3K
10:15 480.08 480.45 480.08 480.33 21.1K
10:16 480.25 480.49 480.25 480.47 5.3K
10:17 480.48 480.87 480.48 480.80 9.3K
10:18 480.70 480.70 480.42 480.56 7.3K
10:19 480.45 480.46 480.40 480.42 5.2K
10:20 480.45 480.45 480.35 480.40 4.2K
10:21 480.39 480.48 480.32 480.35 9.9K
10:22 480.33 480.33 479.97 479.99 9.0K
10:23 479.94 480.11 479.81 480.11 11.5K
10:24 480.14 480.34 480.14 480.27 9.7K
10:25 480.20 480.26 480.12 480.23 5.5K
10:26 480.18 480.18 480.11 480.17 9.4K
10:27 480.12 480.19 480.08 480.08 10.2K
10:28 480.16 480.19 479.99 479.99 14.5K
10:29 479.91 479.91 479.88 479.89 7.7K
10:30 479.89 479.92 479.86 479.92 14.3K
10:31 479.82 479.91 479.77 479.77 26.8K
10:32 479.78 479.91 479.78 479.91 3.8K
10:33 479.98 480.38 479.98 480.38 164.9K
10:34 480.38 480.49 480.38 480.49 15.8K
10:35 480.52 480.52 480.22 480.30 40.8K
10:36 480.37 480.37 480.19 480.21 29.0K
10:37 480.20 480.41 480.20 480.40 10.1K
10:38 480.59 480.72 480.58 480.72 10.3K
10:39 480.68 481.09 480.68 481.09 168.7K
10:40 481.04 481.15 481.04 481.15 15.4K
10:41 481.38 481.74 481.38 481.74 28.8K
10:42 481.76 481.76 481.74 481.75 24.1K
10:43 481.76 481.76 481.49 481.63 30.4K
10:44 481.64 481.98 481.64 481.98 15.2K
10:45 481.72 481.86 481.72 481.75 9.7K
10:46 481.58 481.66 481.58 481.66 7.7K
10:47 481.74 481.74 481.36 481.36 74.8K
10:48 481.39 481.39 481.23 481.23 87.3K
10:49 481.10 481.73 481.10 481.73 47.0K
10:50 481.63 481.63 481.52 481.52 27.6K
10:51 481.54 481.65 481.53 481.65 11.4K
10:52 481.42 481.42 481.02 481.02 18.3K
10:53 480.95 480.95 480.59 480.59 18.5K
10:54 480.87 480.87 480.51 480.62 16.4K
10:55 480.68 480.68 480.56 480.56 9.5K
10:56 480.61 480.75 480.61 480.75 7.8K
10:57 480.80 481.12 480.80 480.83 7.4K
10:58 480.74 480.81 480.73 480.81 6.5K
10:59 480.91 480.95 480.65 480.65 30.5K
11:00 480.85 480.85 480.52 480.52 10.2K
11:01 480.61 480.61 480.42 480.47 10.7K
11:02 480.55 480.70 480.55 480.57 13.1K
11:03 480.57 480.57 480.41 480.48 11.7K
11:04 480.49 480.57 480.49 480.53 6.5K
11:05 480.48 480.48 480.31 480.31 9.6K
11:06 480.24 480.30 480.19 480.23 141.1K
11:07 480.33 480.55 480.33 480.47 507.8K
11:08 480.44 480.46 480.39 480.46 14.9K
11:09 480.42 480.42 480.21 480.35 18.9K
11:10 480.49 480.66 480.43 480.65 43.7K
11:11 480.41 480.60 480.41 480.45 19.9K
11:12 480.55 480.55 480.40 480.54 26.7K
11:13 480.53 480.53 480.28 480.50 20.9K
11:14 480.40 480.45 479.84 479.84 115.6K
11:15 479.95 479.99 479.88 479.88 21.6K
11:16 480.07 480.19 480.07 480.19 23.5K
11:17 480.46 480.46 480.25 480.45 37.7K
11:18 480.31 480.52 480.31 480.44 26.5K
11:19 480.43 480.43 480.25 480.30 38.9K
11:20 480.36 480.36 480.22 480.22 19.4K
11:21 480.19 480.19 480.11 480.13 32.7K
11:22 480.16 480.21 480.13 480.16 15.9K
11:23 480.11 480.17 479.92 479.92 16.4K
11:24 479.91 480.00 479.89 479.89 12.2K
11:25 479.85 479.85 479.67 479.67 11.2K
11:26 479.65 479.66 479.63 479.65 8.3K
11:27 479.47 479.63 479.47 479.56 13.3K
11:28 479.65 479.65 479.52 479.55 15.6K
11:29 479.53 479.57 479.37 479.37 12.2K
11:30 479.44 479.44 479.35 479.35 12.5K
11:31 479.36 479.40 479.35 479.35 7.1K
11:32 479.33 479.33 479.20 479.22 9.1K
11:33 479.30 479.32 479.27 479.27 5.4K
11:34 478.84 478.91 478.84 478.91 4.6K
11:35 478.91 479.02 478.84 479.02 7.6K
11:36 478.99 479.16 478.99 479.06 27.7K
11:37 479.11 479.11 479.08 479.11 79.9K
11:38 479.14 479.14 478.96 478.96 12.1K
11:39 479.19 479.19 479.09 479.19 88.5K
11:40 479.19 479.21 478.97 478.97 5.9K
11:41 478.97 479.20 478.97 479.20 6.4K
11:42 478.89 478.89 478.44 478.69 267.6K
11:43 478.59 478.62 478.59 478.60 20.4K
11:44 478.62 478.97 478.62 478.83 10.2K
11:45 478.79 478.79 478.53 478.60 11.7K
11:46 478.93 479.24 478.93 479.24 69.8K
11:47 479.45 479.45 478.78 478.78 68.6K
11:48 478.96 478.96 478.79 478.86 7.1K
11:49 478.82 478.82 478.39 478.39 25.5K
11:50 478.38 478.59 478.38 478.59 6.7K
11:51 478.62 478.79 478.62 478.79 14.5K
11:52 478.96 478.96 478.67 478.71 6.5K
11:53 478.99 478.99 478.55 478.56 13.9K
11:54 478.56 478.57 478.39 478.39 14.0K
11:55 478.50 478.50 478.39 478.48 11.4K
11:56 478.53 478.55 478.53 478.55 7.6K
11:57 478.63 478.63 478.56 478.57 7.9K
11:58 478.60 479.18 478.60 479.18 21.7K
11:59 479.15 479.37 478.84 478.84 24.5K
12:00 478.78 478.78 478.65 478.65 13.4K
12:01 478.56 478.56 478.47 478.47 14.3K
12:02 478.49 478.60 478.49 478.49 20.5K
12:03 478.37 478.40 478.32 478.34 67.3K
12:04 478.34 478.45 478.27 478.33 13.9K
12:05 478.38 478.38 478.02 478.02 5.5K
12:06 478.12 478.36 478.08 478.34 27.9K
12:07 478.42 478.49 478.38 478.38 8.5K
12:08 478.40 478.40 478.16 478.16 11.8K
12:09 477.94 477.94 477.71 477.81 49.5K
12:10 477.91 478.27 477.91 478.22 78.9K
12:11 478.13 478.17 478.13 478.13 13.5K
12:12 478.17 478.47 478.17 478.47 108.5K
12:13 478.47 478.47 478.34 478.34 7.6K
12:14 478.45 478.45 478.22 478.29 58.9K
12:15 478.35 478.35 478.09 478.09 23.7K
12:16 478.15 478.15 477.87 477.87 51.6K
12:17 477.94 477.99 477.89 477.89 9.4K
12:18 477.92 478.10 477.84 478.10 45.0K
12:19 477.88 477.96 477.87 477.96 28.6K
12:20 478.00 478.11 477.93 478.11 33.9K
12:21 478.12 478.31 478.11 478.31 30.3K
12:22 478.17 478.35 478.17 478.22 51.1K
12:23 478.22 478.27 478.11 478.11 14.9K
12:24 478.17 478.36 478.17 478.36 23.2K
12:25 478.41 478.67 478.41 478.67 65.5K
12:26 478.89 478.89 478.76 478.76 8.7K
12:27 478.81 478.83 478.74 478.74 44.2K
12:28 478.62 478.74 478.57 478.57 7.7K
12:29 478.24 478.24 478.13 478.13 18.2K
12:30 478.03 478.03 477.98 478.00 28.1K
12:31 477.68 477.68 477.50 477.57 20.0K
12:32 477.43 477.58 477.36 477.58 108.0K
12:33 477.51 477.51 477.44 477.48 19.4K
12:34 477.51 477.67 477.51 477.67 61.2K
12:35 477.91 477.92 477.76 477.92 33.9K
12:36 477.63 477.66 477.49 477.49 35.2K
12:37 477.54 477.54 477.48 477.50 85.8K
12:38 477.51 477.53 477.50 477.52 50.1K
12:39 477.43 477.44 477.24 477.44 80.4K
12:40 477.33 477.43 477.33 477.43 16.6K
12:41 477.53 477.69 477.53 477.60 53.7K
12:42 477.32 477.42 477.28 477.28 8.8K
12:43 477.44 477.47 477.42 477.42 27.0K
12:44 477.60 477.60 477.38 477.38 21.6K
12:45 477.49 477.49 477.18 477.18 74.2K
12:46 477.26 477.46 477.25 477.46 57.3K
12:47 477.34 477.56 477.31 477.56 35.1K
12:48 477.53 477.60 477.14 477.14 5.6K
12:49 477.16 477.16 476.83 476.83 35.8K
12:50 476.78 476.85 476.78 476.81 14.1K
12:51 476.77 476.78 476.52 476.52 33.3K
12:52 476.55 476.55 476.31 476.33 23.0K
12:53 476.36 476.94 476.34 476.94 22.1K
12:54 476.73 477.04 476.64 476.72 29.3K
12:55 476.61 476.65 476.48 476.48 14.4K
12:56 476.55 476.73 476.48 476.56 16.3K
12:57 476.57 476.68 476.51 476.51 26.5K
12:58 476.24 476.38 476.13 476.13 26.7K
12:59 476.13 476.34 476.07 476.07 21.7K
13:00 476.20 476.20 476.07 476.15 35.0K
13:01 476.20 476.37 476.20 476.37 14.2K
13:02 476.30 476.30 475.92 476.08 36.1K
13:03 476.01 476.01 475.95 476.01 22.6K
13:04 476.00 476.14 475.98 476.13 24.8K
13:05 475.93 475.93 475.74 475.74 9.4K
13:06 475.97 476.50 475.97 476.50 15.8K
13:07 476.38 476.38 476.10 476.10 65.1K
13:08 476.15 476.58 476.15 476.58 49.0K
13:09 476.54 476.54 476.35 476.35 106.4K
13:10 476.44 476.45 476.07 476.07 42.0K
13:11 476.06 476.29 476.06 476.20 11.1K
13:12 476.31 476.31 476.21 476.26 24.6K
13:13 476.33 476.33 476.02 476.11 24.6K
13:14 476.42 476.56 476.37 476.56 103.7K
13:15 476.55 476.69 475.94 475.94 66.4K
13:16 476.21 476.31 476.19 476.31 47.4K
13:17 476.45 476.69 476.45 476.48 21.5K
13:18 476.56 476.56 476.24 476.24 17.9K
13:19 476.30 476.35 475.98 476.35 37.9K
13:20 476.14 476.30 476.11 476.13 26.2K
13:21 476.22 476.22 475.91 475.92 42.5K
13:22 476.04 476.26 476.04 476.26 64.0K
13:23 476.20 476.20 475.99 475.99 45.6K
13:24 475.99 475.99 475.87 475.87 6.4K
13:25 475.55 475.63 475.42 475.42 7.3K
13:26 475.40 475.45 475.37 475.37 17.6K
13:27 475.34 475.55 475.29 475.55 10.2K
13:28 475.39 475.59 475.39 475.51 76.3K
13:29 475.65 475.65 475.48 475.48 16.3K
13:30 475.52 475.56 475.48 475.49 28.3K
13:31 475.46 475.55 475.39 475.39 26.0K
13:32 475.49 475.51 475.41 475.46 37.9K
13:33 475.63 475.63 475.57 475.60 34.3K
13:34 475.87 475.87 475.55 475.60 25.3K
13:35 475.60 475.65 475.51 475.51 21.9K
13:36 475.41 475.54 475.41 475.49 29.3K
13:37 475.46 475.69 475.46 475.69 57.1K
13:38 475.58 475.70 475.52 475.70 51.4K
13:39 475.83 475.87 475.71 475.87 41.9K
13:40 475.83 475.90 475.62 475.62 36.3K
13:41 475.50 475.50 475.31 475.47 62.8K
13:42 475.26 475.44 475.26 475.42 31.9K
13:43 475.30 475.32 475.24 475.32 31.0K
13:44 475.22 475.35 475.22 475.34 40.5K
13:45 475.25 475.25 475.03 475.11 24.4K
13:46 475.14 475.27 475.14 475.27 26.1K
13:47 475.16 475.19 475.03 475.19 30.5K
13:48 475.25 475.27 475.08 475.08 8.3K
13:49 475.20 475.51 475.20 475.51 21.8K
13:50 475.50 475.50 474.87 474.87 25.2K
13:51 474.83 474.83 474.70 474.78 88.8K
13:52 474.83 474.97 474.81 474.97 29.4K
13:53 474.90 475.05 474.90 475.05 17.4K
13:54 474.97 475.11 474.93 475.11 19.1K
13:55 475.17 475.17 474.78 474.78 18.9K
13:56 474.74 474.74 474.59 474.66 41.3K
13:57 474.69 474.89 474.69 474.89 14.0K
13:58 474.96 475.22 474.96 475.22 22.9K
13:59 475.02 475.48 475.02 475.46 17.8K
14:00 475.51 475.51 475.12 475.12 33.8K
14:01 475.15 475.15 474.44 474.44 18.7K
14:02 474.22 474.22 474.12 474.19 45.8K
14:03 474.20 474.56 474.19 474.56 34.3K
14:04 474.68 474.68 474.61 474.61 30.3K
14:05 474.70 474.70 474.31 474.31 72.7K
14:06 474.53 474.53 474.31 474.31 20.5K
14:07 474.23 474.32 474.22 474.32 33.0K
14:08 474.42 474.46 474.31 474.46 28.0K
14:09 474.43 474.43 474.37 474.42 21.0K
14:10 474.47 474.51 474.29 474.51 53.6K
14:11 474.54 474.54 474.40 474.40 22.3K
14:12 474.33 474.48 474.30 474.42 84.5K
14:13 474.33 474.48 474.24 474.24 219.4K
14:14 474.10 474.11 474.02 474.02 37.0K
14:15 473.99 474.04 473.90 473.90 36.6K
14:16 473.98 474.14 473.98 474.05 86.5K
14:17 473.86 474.04 473.81 473.81 117.3K
14:18 473.61 473.64 473.37 473.37 91.3K
14:19 473.24 473.26 473.21 473.26 44.1K
14:20 473.27 473.34 473.27 473.30 20.1K
14:21 473.34 473.41 473.34 473.37 24.7K
14:22 473.37 473.37 473.17 473.18 20.3K
14:23 473.20 473.20 473.02 473.02 35.3K
14:24 473.14 473.14 473.08 473.12 48.6K
14:25 473.16 473.28 473.08 473.21 60.5K
14:26 473.20 473.20 473.16 473.16 98.6K
14:27 473.09 473.47 473.09 473.47 60.7K
14:28 473.33 473.93 473.28 473.93 115.7K
14:29 473.59 473.65 473.53 473.65 41.7K
14:30 473.64 473.64 473.05 473.05 35.9K
14:31 473.05 473.05 472.96 472.99 48.7K
14:32 472.97 472.97 472.56 472.56 37.9K
14:33 472.63 472.63 472.54 472.62 34.9K
14:34 472.75 472.75 472.48 472.74 18.6K
14:35 472.73 472.73 472.57 472.57 98.5K
14:36 472.50 472.72 472.50 472.72 36.5K
14:37 472.57 472.65 472.57 472.65 228.7K
14:38 472.58 472.81 472.54 472.63 39.9K
14:39 472.76 473.06 472.65 473.06 44.6K
14:40 472.92 473.12 472.92 473.10 76.0K
14:41 472.88 472.88 472.59 472.59 191.8K
14:42 472.70 472.71 472.60 472.64 72.9K
14:43 472.59 472.80 472.54 472.80 129.7K
14:44 472.67 472.67 472.48 472.48 104.3K
14:45 472.45 472.56 472.45 472.45 100.0K
14:46 472.38 472.43 472.29 472.29 184.4K
14:47 472.44 472.73 472.44 472.73 130.6K
14:48 472.73 472.73 472.59 472.59 97.7K
14:49 472.61 472.62 472.52 472.57 85.5K
14:50 472.57 472.67 472.55 472.67 118.4K
14:51 472.44 472.54 472.36 472.36 131.1K
14:52 472.14 472.44 472.14 472.44 154.2K
14:53 472.55 472.68 472.55 472.64 136.4K
14:54 472.79 472.96 472.79 472.88 119.9K
14:55 472.75 473.01 472.65 473.01 157.9K
14:56 472.85 472.89 472.79 472.85 82.3K
14:57 472.76 472.92 472.76 472.86 79.9K
14:58 472.89 472.89 472.69 472.69 96.3K
14:59 473.04 473.04 472.62 472.62 556.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据