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
08:30 472.88 472.89 472.78 472.78 14.6K
08:31 472.98 472.98 472.81 472.81 1.0K
08:32 472.87 473.13 472.87 473.13 15.7K
08:33 472.99 473.59 472.99 473.59 56.6K
08:34 473.35 477.10 473.35 477.10 114.4K
08:35 476.59 480.80 476.59 480.80 83.7K
08:36 481.08 481.08 480.93 480.96 70.6K
08:37 480.86 480.86 480.35 480.35 18.5K
08:38 480.30 480.51 480.30 480.43 14.1K
08:39 480.45 480.68 479.81 479.81 96.6K
08:40 479.82 479.93 479.32 479.32 9.8K
08:41 479.09 479.12 478.89 479.09 80.8K
08:42 478.48 478.48 478.41 478.41 3.3K
08:43 478.24 478.24 477.93 477.93 31.6K
08:44 477.82 477.82 476.45 476.69 16.9K
08:45 476.34 476.45 475.26 475.34 8.9K
08:46 475.71 475.71 475.45 475.45 5.2K
08:47 475.31 475.66 475.31 475.66 6.0K
08:48 475.66 476.01 475.66 475.76 16.4K
08:49 475.87 476.08 475.87 476.08 27.2K
08:50 476.87 476.92 476.42 476.42 4.6K
08:51 476.19 476.31 476.02 476.02 7.0K
08:52 476.07 476.12 475.59 475.59 10.1K
08:53 475.45 475.55 475.43 475.47 107.1K
08:54 475.31 476.00 475.31 476.00 211.4K
08:55 476.60 476.60 476.02 476.04 34.3K
08:56 475.89 476.57 475.89 476.57 17.7K
08:57 475.92 476.35 475.92 476.13 16.4K
08:58 476.08 476.33 476.08 476.30 4.6K
08:59 476.51 476.92 476.31 476.92 4.7K
09:00 476.89 476.96 476.59 476.96 77.9K
09:01 477.00 477.17 476.99 477.17 113.1K
09:02 477.02 477.24 477.02 477.21 7.7K
09:03 477.37 477.37 477.06 477.06 161.1K
09:04 477.28 477.28 477.00 477.00 160.2K
09:05 477.84 477.89 477.81 477.89 37.8K
09:06 477.78 478.12 477.67 477.67 33.5K
09:07 477.39 477.54 477.39 477.44 11.0K
09:08 477.38 477.38 477.20 477.20 14.2K
09:09 476.90 477.14 476.90 477.13 9.1K
09:10 477.13 477.22 477.07 477.21 21.1K
09:11 476.87 477.34 476.87 477.29 21.6K
09:12 477.26 477.26 476.94 476.94 34.6K
09:13 476.80 476.92 476.66 476.66 8.8K
09:14 476.65 477.06 476.65 477.06 15.3K
09:15 477.07 477.26 477.05 477.26 22.2K
09:16 477.19 477.23 476.94 476.98 34.0K
09:17 476.90 476.90 476.72 476.73 64.7K
09:18 476.81 477.16 476.81 476.84 53.2K
09:19 476.79 476.86 476.72 476.72 68.9K
09:20 476.66 476.66 476.57 476.62 58.3K
09:21 476.63 476.63 476.53 476.53 10.6K
09:22 476.33 476.49 476.33 476.49 30.8K
09:23 476.35 476.42 476.35 476.39 30.1K
09:24 476.67 476.75 476.63 476.75 11.2K
09:25 476.85 476.85 476.65 476.82 12.4K
09:26 476.68 476.69 476.13 476.13 17.1K
09:27 476.21 476.41 476.02 476.02 65.7K
09:28 476.19 476.38 476.12 476.12 21.8K
09:29 476.28 476.57 475.93 476.57 38.9K
09:30 476.54 476.54 476.43 476.43 6.2K
09:31 476.44 476.45 476.35 476.35 8.5K
09:32 476.26 476.33 476.26 476.26 13.1K
09:33 476.15 476.53 476.15 476.53 13.9K
09:34 476.55 476.58 476.52 476.58 20.8K
09:35 476.60 476.69 476.59 476.59 14.5K
09:36 476.59 476.87 476.59 476.65 8.1K
09:37 476.64 476.76 476.64 476.68 8.7K
09:38 476.78 476.91 476.78 476.89 44.5K
09:39 476.89 476.98 476.80 476.80 78.9K
09:40 476.80 476.80 476.63 476.63 28.7K
09:41 476.39 476.39 476.22 476.22 28.9K
09:42 476.25 476.28 476.25 476.28 12.9K
09:43 476.32 476.32 476.08 476.08 14.5K
09:44 475.89 476.14 475.72 476.14 32.5K
09:45 476.09 476.09 475.39 475.39 18.8K
09:46 475.46 475.46 474.93 474.93 18.9K
09:47 474.60 474.75 474.17 474.17 118.5K
09:48 474.06 474.23 473.60 473.60 32.8K
09:49 473.91 473.94 473.52 473.52 34.2K
09:50 473.62 473.63 473.61 473.63 31.0K
09:51 474.60 474.65 474.45 474.65 30.6K
09:52 474.10 474.39 473.36 473.36 21.4K
09:53 473.08 474.41 473.08 474.25 22.7K
09:54 474.48 474.48 473.70 473.70 178.9K
09:55 473.72 473.72 473.57 473.71 17.6K
09:56 473.62 473.62 473.19 473.19 56.2K
09:57 473.00 473.03 472.67 473.03 23.6K
09:58 473.24 473.24 473.05 473.14 43.4K
09:59 473.00 473.18 473.00 473.18 66.6K
10:00 473.31 473.31 473.08 473.08 31.8K
10:01 473.04 473.09 473.00 473.08 13.8K
10:02 473.33 473.34 473.04 473.04 11.2K
10:03 473.01 473.13 472.90 472.90 75.4K
10:04 472.74 473.02 472.74 473.02 18.8K
10:05 473.06 473.20 472.72 473.20 27.3K
10:06 473.21 473.29 473.21 473.29 11.0K
10:07 473.33 473.35 473.30 473.30 35.8K
10:08 473.40 473.41 473.19 473.41 19.0K
10:09 473.41 473.41 472.76 472.76 28.3K
10:10 472.98 472.99 472.93 472.99 20.4K
10:11 472.51 472.57 472.51 472.53 39.4K
10:12 472.57 472.57 472.23 472.23 40.0K
10:13 472.26 472.26 471.95 471.95 107.7K
10:14 472.07 472.07 471.93 472.00 68.1K
10:15 471.99 472.31 471.99 472.31 97.4K
10:16 472.31 472.59 472.31 472.59 23.8K
10:17 472.49 472.49 472.18 472.18 26.1K
10:18 472.10 472.46 472.10 472.46 337.5K
10:19 472.38 472.38 472.13 472.13 17.8K
10:20 472.00 472.38 472.00 472.24 32.1K
10:21 472.32 472.32 472.09 472.10 9.8K
10:22 472.24 472.35 472.24 472.30 18.5K
10:23 472.21 472.23 472.11 472.11 162.0K
10:24 472.20 472.20 472.01 472.01 45.4K
10:25 471.99 472.00 471.83 471.83 43.1K
10:26 471.81 471.81 471.74 471.74 64.5K
10:27 471.70 471.98 471.70 471.98 32.6K
10:28 471.98 472.25 471.96 472.25 20.2K
10:29 472.47 472.84 472.47 472.84 53.8K
10:30 472.92 472.95 472.91 472.91 13.2K
10:31 473.20 473.40 473.16 473.40 24.8K
10:32 473.33 473.33 472.93 472.93 48.2K
10:33 472.94 473.01 472.89 473.01 21.5K
10:34 472.71 472.96 472.71 472.96 70.1K
10:35 472.97 473.25 472.97 473.07 36.5K
10:36 473.02 473.09 473.01 473.01 40.1K
10:37 473.10 473.10 472.78 473.00 27.7K
10:38 472.97 473.07 472.94 472.94 21.2K
10:39 472.89 472.89 472.74 472.74 21.0K
10:40 472.77 472.77 472.56 472.69 36.4K
10:41 472.72 472.93 472.72 472.93 36.0K
10:42 472.86 473.17 472.86 473.03 23.9K
10:43 473.07 473.07 472.74 472.74 9.0K
10:44 472.69 472.82 472.66 472.79 190.9K
10:45 472.88 472.88 472.73 472.75 37.1K
10:46 472.85 472.85 472.61 472.61 17.6K
10:47 472.73 472.73 472.56 472.58 28.4K
10:48 472.61 472.61 472.50 472.50 122.1K
10:49 472.51 472.59 472.51 472.58 33.3K
10:50 472.52 472.55 472.50 472.52 29.5K
10:51 472.55 472.55 472.41 472.44 28.0K
10:52 472.39 472.48 472.39 472.43 40.5K
10:53 472.23 472.40 472.13 472.40 28.6K
10:54 472.46 472.46 472.25 472.27 33.1K
10:55 472.46 472.46 472.07 472.36 41.5K
10:56 472.47 472.57 472.47 472.57 33.8K
10:57 472.56 472.74 472.53 472.74 24.2K
10:58 472.76 472.81 472.52 472.52 23.7K
10:59 472.59 472.59 472.23 472.49 31.4K
11:00 472.69 472.72 472.53 472.66 21.9K
11:01 472.65 472.72 472.54 472.57 34.2K
11:02 472.31 472.48 472.31 472.48 39.7K
11:03 472.39 472.56 472.34 472.51 31.9K
11:04 472.40 472.81 472.40 472.81 31.3K
11:05 472.79 472.87 472.77 472.77 19.3K
11:06 472.83 472.83 472.65 472.74 52.8K
11:07 472.83 472.97 472.83 472.96 24.2K
11:08 472.81 472.97 472.81 472.95 21.5K
11:09 472.93 472.93 472.84 472.84 28.2K
11:10 472.85 473.00 472.85 473.00 20.3K
11:11 472.96 472.96 472.89 472.89 21.2K
11:12 472.87 473.30 472.87 473.30 33.7K
11:13 473.13 473.19 473.09 473.09 23.8K
11:14 473.12 473.15 472.99 472.99 16.0K
11:15 473.08 473.08 472.88 472.88 22.5K
11:16 472.95 473.14 472.92 473.14 18.9K
11:17 473.16 473.16 472.90 473.09 22.5K
11:18 473.02 473.03 472.90 472.90 34.3K
11:19 473.00 473.08 473.00 473.02 63.6K
11:20 473.11 473.13 473.03 473.03 26.1K
11:21 473.31 473.68 473.31 473.68 35.5K
11:22 473.87 474.14 473.87 474.14 36.7K
11:23 474.11 474.53 474.11 474.53 13.1K
11:24 474.48 474.48 474.33 474.33 20.3K
11:25 474.25 474.64 474.25 474.64 33.0K
11:26 474.84 474.84 474.70 474.83 48.9K
11:27 474.81 474.81 474.72 474.75 38.6K
11:28 474.55 474.58 474.49 474.58 28.7K
11:29 474.44 474.64 474.40 474.64 103.6K
11:30 474.56 474.56 474.37 474.41 28.2K
11:31 474.44 474.56 474.44 474.56 23.4K
11:32 474.54 474.59 474.38 474.38 32.1K
11:33 474.32 474.32 474.14 474.14 33.1K
11:34 474.12 474.14 474.04 474.14 17.5K
11:35 474.22 474.23 473.88 473.88 18.8K
11:36 473.84 474.07 473.84 474.07 31.0K
11:37 473.81 473.87 473.65 473.87 154.8K
11:38 473.96 474.01 473.69 474.01 35.4K
11:39 473.97 474.07 473.89 473.89 19.2K
11:40 473.90 474.16 473.90 474.16 18.0K
11:41 474.17 474.21 474.07 474.07 23.1K
11:42 474.48 474.48 474.16 474.23 195.8K
11:43 474.21 474.26 474.07 474.07 41.7K
11:44 474.22 474.22 474.03 474.03 112.4K
11:45 473.99 474.01 473.89 473.89 27.1K
11:46 473.88 473.90 473.87 473.90 64.1K
11:47 473.95 473.95 473.77 473.77 26.8K
11:48 473.80 474.26 473.79 474.26 45.7K
11:49 474.19 474.28 474.19 474.28 20.9K
11:50 474.29 474.29 474.22 474.27 32.7K
11:51 474.02 474.02 473.81 473.81 33.5K
11:52 473.97 473.97 473.86 473.86 112.9K
11:53 473.94 474.27 473.94 474.20 76.5K
11:54 474.15 474.21 474.12 474.21 19.5K
11:55 474.17 474.17 473.82 473.82 50.0K
11:56 473.83 474.16 473.83 474.16 64.7K
11:57 474.13 474.22 474.11 474.22 34.0K
11:58 474.26 474.26 473.90 473.90 70.2K
11:59 473.98 474.01 473.96 474.01 19.9K
12:00 474.06 474.34 474.06 474.27 28.9K
12:01 474.22 474.22 473.86 473.86 21.5K
12:02 473.89 473.89 473.77 473.78 25.9K
12:03 473.84 473.84 473.59 473.59 20.2K
12:04 473.68 473.91 473.62 473.81 22.5K
12:05 473.77 473.78 473.63 473.78 23.2K
12:06 473.79 473.91 473.79 473.87 20.5K
12:07 473.83 473.89 473.73 473.89 26.4K
12:08 473.88 473.88 473.82 473.85 19.7K
12:09 473.70 473.72 473.62 473.72 18.4K
12:10 473.72 474.18 473.72 474.13 43.1K
12:11 474.13 474.19 474.09 474.09 16.7K
12:12 474.01 474.11 473.67 473.67 32.4K
12:13 473.42 473.50 473.42 473.48 14.8K
12:14 473.47 473.88 473.47 473.77 30.3K
12:15 473.68 473.70 473.53 473.68 20.9K
12:16 473.71 473.71 473.51 473.59 12.3K
12:17 473.64 473.64 473.47 473.47 21.0K
12:18 473.34 473.34 473.03 473.03 25.0K
12:19 473.22 473.22 473.10 473.10 34.6K
12:20 473.15 473.25 473.15 473.22 48.3K
12:21 473.16 473.24 473.05 473.05 30.4K
12:22 473.00 473.08 472.97 473.08 15.3K
12:23 473.05 473.08 472.85 473.04 18.8K
12:24 473.03 473.03 472.94 472.94 22.5K
12:25 473.02 473.15 472.98 473.15 23.2K
12:26 472.92 473.15 472.91 473.14 14.6K
12:27 473.12 473.24 473.12 473.24 198.0K
12:28 473.15 473.29 473.11 473.29 34.6K
12:29 473.26 473.32 473.24 473.25 29.8K
12:30 473.06 473.27 473.04 473.14 15.2K
12:31 473.12 473.12 472.98 472.98 22.3K
12:32 473.11 473.11 473.06 473.08 20.4K
12:33 473.04 473.08 473.04 473.08 24.2K
12:34 473.02 473.02 472.76 472.76 15.6K
12:35 472.78 473.04 472.78 473.04 17.2K
12:36 473.16 473.16 472.96 473.04 20.2K
12:37 473.06 473.10 473.02 473.10 29.6K
12:38 473.16 473.16 472.97 472.97 14.2K
12:39 473.07 473.10 472.99 473.10 22.2K
12:40 473.05 473.11 472.99 472.99 15.0K
12:41 473.07 473.09 473.03 473.05 12.9K
12:42 473.02 473.26 473.02 473.26 20.5K
12:43 473.29 473.29 472.93 472.93 22.4K
12:44 472.96 472.96 472.93 472.95 20.5K
12:45 472.82 473.00 472.82 473.00 23.4K
12:46 473.09 473.39 473.09 473.34 27.2K
12:47 473.39 473.42 473.25 473.42 17.2K
12:48 473.50 473.57 473.48 473.51 17.5K
12:49 473.48 473.63 473.48 473.60 39.7K
12:50 473.60 473.68 473.60 473.68 20.0K
12:51 473.64 473.65 473.60 473.60 22.1K
12:52 473.60 474.21 473.58 474.21 173.8K
12:53 474.25 474.83 474.25 474.71 100.4K
12:54 474.85 474.85 474.69 474.69 30.7K
12:55 474.61 474.61 474.38 474.38 95.6K
12:56 474.41 474.56 474.41 474.56 17.2K
12:57 474.33 474.74 474.33 474.74 23.8K
12:58 474.73 474.74 474.56 474.56 38.7K
12:59 474.37 474.66 474.37 474.66 57.1K
13:00 474.60 474.65 474.50 474.58 59.7K
13:01 474.52 474.52 474.39 474.39 53.8K
13:02 474.36 474.52 474.36 474.52 24.7K
13:03 474.64 474.65 474.61 474.65 67.2K
13:04 474.61 474.61 474.45 474.61 35.5K
13:05 474.63 474.63 474.50 474.50 45.2K
13:06 474.65 474.67 474.39 474.39 26.0K
13:07 474.47 474.47 474.18 474.18 33.7K
13:08 474.28 474.28 474.20 474.20 50.2K
13:09 474.23 474.23 474.04 474.04 31.0K
13:10 473.93 473.94 473.87 473.93 72.1K
13:11 473.82 474.14 473.82 474.14 37.5K
13:12 474.26 474.26 473.97 473.97 24.6K
13:13 474.13 474.25 474.10 474.14 20.8K
13:14 473.98 473.98 473.77 473.92 24.6K
13:15 474.07 474.07 473.85 473.96 23.2K
13:16 473.79 473.88 473.75 473.80 31.9K
13:17 473.92 474.14 473.85 474.14 25.2K
13:18 474.06 474.06 473.74 473.74 31.7K
13:19 473.82 473.90 473.82 473.90 33.5K
13:20 474.19 474.19 474.05 474.07 27.5K
13:21 474.33 474.33 474.20 474.32 39.0K
13:22 474.23 474.23 473.92 474.04 58.9K
13:23 474.13 474.22 474.13 474.22 26.4K
13:24 474.11 474.48 474.10 474.10 45.0K
13:25 474.35 474.66 474.31 474.66 90.7K
13:26 474.41 474.68 474.41 474.68 49.9K
13:27 474.43 474.46 474.32 474.37 55.4K
13:28 474.36 474.36 474.35 474.35 44.8K
13:29 474.37 474.41 474.30 474.30 22.3K
13:30 474.30 474.30 474.23 474.25 28.9K
13:31 474.46 474.46 474.28 474.45 40.3K
13:32 474.41 474.41 474.18 474.18 39.1K
13:33 474.28 474.28 474.11 474.12 43.2K
13:34 474.28 474.28 474.04 474.04 30.6K
13:35 474.12 474.12 474.02 474.12 35.6K
13:36 474.19 474.42 474.10 474.22 26.8K
13:37 474.46 474.77 474.41 474.41 47.5K
13:38 474.47 474.60 474.41 474.60 53.8K
13:39 474.51 474.51 474.21 474.21 25.1K
13:40 474.34 474.67 474.34 474.67 33.9K
13:41 474.58 474.58 474.48 474.48 23.9K
13:42 474.36 474.70 474.26 474.70 40.6K
13:43 474.67 474.76 474.63 474.76 30.9K
13:44 474.54 474.62 474.45 474.62 47.5K
13:45 474.54 474.96 474.54 474.96 79.7K
13:46 475.27 475.27 475.20 475.22 39.2K
13:47 475.22 475.32 475.12 475.21 63.5K
13:48 475.08 475.36 475.08 475.36 137.3K
13:49 475.17 475.43 475.17 475.29 34.7K
13:50 475.43 475.43 475.31 475.31 41.9K
13:51 475.10 475.13 474.97 475.13 26.3K
13:52 475.13 475.13 474.78 474.94 34.8K
13:53 475.05 475.07 475.05 475.07 48.2K
13:54 475.22 475.28 475.16 475.16 34.1K
13:55 475.00 475.35 475.00 475.35 43.5K
13:56 475.33 475.35 475.23 475.23 33.5K
13:57 475.02 475.09 474.89 474.89 154.8K
13:58 474.92 474.92 474.89 474.90 42.2K
13:59 474.62 474.74 474.62 474.74 44.6K
14:00 474.77 474.85 474.77 474.79 30.5K
14:01 474.67 474.74 474.65 474.74 21.3K
14:02 474.78 474.85 474.73 474.85 44.0K
14:03 474.65 474.76 474.56 474.76 18.3K
14:04 474.66 474.66 474.57 474.64 35.8K
14:05 474.60 474.65 474.50 474.65 24.1K
14:06 474.56 474.60 474.56 474.60 69.4K
14:07 474.47 474.53 474.35 474.35 38.3K
14:08 474.28 474.28 474.18 474.18 20.9K
14:09 474.25 474.39 474.15 474.39 27.2K
14:10 474.37 474.52 474.36 474.52 41.7K
14:11 474.50 474.75 474.47 474.68 39.8K
14:12 474.71 474.71 474.52 474.52 62.3K
14:13 474.52 474.70 474.52 474.70 30.8K
14:14 474.69 474.74 474.62 474.74 22.8K
14:15 474.63 474.81 474.63 474.81 44.2K
14:16 474.88 474.88 474.79 474.79 37.1K
14:17 474.66 474.75 474.61 474.75 36.3K
14:18 474.78 474.78 474.56 474.68 35.2K
14:19 474.58 474.81 474.58 474.81 35.2K
14:20 474.84 474.88 474.73 474.73 71.5K
14:21 474.80 474.84 474.70 474.72 46.8K
14:22 474.66 474.66 474.54 474.64 24.8K
14:23 474.61 474.88 474.61 474.88 44.7K
14:24 474.81 475.44 474.81 475.44 56.0K
14:25 475.17 475.42 475.17 475.37 47.3K
14:26 475.63 475.63 475.41 475.44 60.6K
14:27 475.52 475.55 475.44 475.55 37.4K
14:28 475.36 475.55 475.32 475.32 40.2K
14:29 475.25 475.30 475.02 475.30 79.0K
14:30 475.81 475.81 475.17 475.20 65.9K
14:31 475.15 475.25 475.15 475.18 31.9K
14:32 475.01 475.01 474.81 474.90 32.7K
14:33 475.01 475.02 474.89 474.95 69.2K
14:34 475.05 475.10 475.02 475.02 28.5K
14:35 475.09 475.11 475.04 475.04 41.0K
14:36 475.04 475.13 475.00 475.13 31.6K
14:37 475.04 475.13 474.97 475.13 38.8K
14:38 474.85 475.08 474.85 475.06 34.4K
14:39 474.93 474.99 474.93 474.94 65.9K
14:40 474.88 475.00 474.88 475.00 111.8K
14:41 475.31 475.65 475.31 475.65 110.4K
14:42 475.70 475.70 475.65 475.69 180.3K
14:43 475.49 475.66 475.43 475.66 118.4K
14:44 475.66 475.66 475.18 475.31 109.4K
14:45 475.34 475.34 475.19 475.19 113.1K
14:46 475.20 475.27 475.08 475.27 151.8K
14:47 475.19 475.29 475.19 475.29 103.7K
14:48 475.22 475.24 475.06 475.06 139.3K
14:49 474.84 474.88 474.82 474.88 110.1K
14:50 474.75 475.25 474.75 475.16 146.5K
14:51 475.07 475.18 475.02 475.12 281.1K
14:52 475.09 475.32 475.09 475.18 129.8K
14:53 475.05 475.37 475.05 475.37 115.6K
14:54 475.37 475.37 475.18 475.21 128.6K
14:55 475.31 475.31 475.15 475.15 96.5K
14:56 474.85 475.09 474.75 474.75 107.4K
14:57 474.81 475.08 474.81 475.08 117.7K
14:58 475.36 475.36 474.70 474.70 129.3K
14:59 474.95 475.38 474.95 475.05 2,902.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据