S&P/BMV IPC SmallCap (MXXSM)

MXXSM
🏛️ 墨西哥 →
572.69
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 488.33 488.33 486.92 487.16 15.9K
08:31 487.13 487.61 487.13 487.36 1.1K
08:32 487.79 488.22 487.79 488.22 8.4K
08:33 488.09 488.09 487.86 487.86 9.7K
08:34 487.91 488.26 487.91 488.18 8.1K
08:35 488.19 488.19 487.72 487.72 4.0K
08:36 487.64 487.64 486.92 486.92 13.9K
08:37 486.83 486.89 486.39 486.39 24.4K
08:38 486.44 486.44 486.03 486.03 6.7K
08:39 486.03 486.38 486.03 486.38 14.7K
08:40 485.95 485.96 485.66 485.66 15.2K
08:41 485.64 485.70 485.64 485.70 3.9K
08:42 485.54 485.66 485.34 485.34 14.0K
08:43 485.52 485.57 485.43 485.57 4.1K
08:44 485.39 485.52 485.39 485.51 1.3K
08:45 485.51 485.54 485.34 485.34 1.5K
08:46 485.19 485.29 485.19 485.27 2.2K
08:47 485.09 485.09 484.59 484.63 12.4K
08:48 484.71 484.71 484.13 484.13 4.6K
08:49 484.13 484.24 484.13 484.24 0.8K
08:50 484.24 484.71 484.24 484.64 2.8K
08:51 484.59 484.59 484.01 484.04 20.4K
08:52 484.11 484.31 484.09 484.31 2.4K
08:53 484.52 484.65 484.52 484.52 1.7K
08:54 484.62 484.82 484.44 484.64 5.6K
08:55 484.74 484.76 484.36 484.38 10.5K
08:56 484.55 484.55 484.03 484.08 10.4K
08:57 484.15 484.15 483.80 483.88 258.6K
08:58 483.93 483.98 483.65 483.98 7.1K
08:59 484.51 484.51 484.36 484.36 34.4K
09:00 484.17 484.17 484.06 484.06 17.2K
09:01 484.11 484.11 483.77 483.77 8.1K
09:02 483.87 483.87 483.76 483.81 24.6K
09:03 483.76 483.94 483.72 483.94 6.3K
09:04 483.93 483.93 483.74 483.74 2.8K
09:05 483.74 483.76 483.55 483.55 35.1K
09:06 483.33 483.82 483.33 483.82 39.1K
09:07 483.67 483.71 483.55 483.71 524.7K
09:08 483.62 483.62 483.48 483.60 21.0K
09:09 483.68 484.02 483.55 483.99 11.2K
09:10 483.88 483.88 483.58 483.85 26.1K
09:11 484.25 484.32 484.15 484.17 42.2K
09:12 484.25 484.32 484.18 484.24 712.2K
09:13 484.20 484.81 484.07 484.81 14.1K
09:14 484.77 484.94 484.77 484.94 19.4K
09:15 485.04 485.08 484.87 484.87 18.4K
09:16 484.79 485.31 484.75 485.31 23.8K
09:17 485.31 485.35 485.23 485.23 10.8K
09:18 485.12 485.52 484.82 485.26 45.0K
09:19 485.28 485.42 485.24 485.42 19.8K
09:20 485.04 485.16 485.04 485.16 12.7K
09:21 484.77 484.77 484.67 484.67 25.9K
09:22 484.64 484.68 484.50 484.54 14.4K
09:23 484.49 484.51 484.37 484.37 41.1K
09:24 484.54 484.54 484.36 484.36 19.3K
09:25 484.33 484.47 484.33 484.47 35.0K
09:26 484.46 484.46 484.13 484.13 7.7K
09:27 484.26 484.44 484.26 484.44 18.9K
09:28 484.32 484.42 484.21 484.21 42.3K
09:29 484.39 484.39 484.32 484.32 25.1K
09:30 484.32 484.60 484.32 484.60 11.3K
09:31 484.67 484.67 484.32 484.43 43.9K
09:32 484.41 484.56 484.41 484.55 11.5K
09:33 484.65 484.85 484.65 484.66 34.3K
09:34 484.24 484.24 484.08 484.08 18.4K
09:35 483.87 484.11 483.87 484.11 8.5K
09:36 484.26 484.51 484.26 484.51 36.1K
09:37 484.53 484.53 484.25 484.25 14.5K
09:38 484.48 484.48 484.35 484.35 7.0K
09:39 484.37 484.50 484.37 484.44 9.9K
09:40 484.44 484.44 484.28 484.29 10.0K
09:41 484.09 484.98 484.09 484.98 25.7K
09:42 484.89 485.07 484.79 485.07 12.4K
09:43 485.12 485.12 484.93 484.93 8.8K
09:44 484.91 484.91 484.36 484.36 14.0K
09:45 484.37 484.61 484.37 484.61 7.8K
09:46 484.69 484.71 484.61 484.71 13.9K
09:47 484.66 484.80 484.57 484.80 52.1K
09:48 484.73 485.18 484.73 485.18 29.5K
09:49 485.20 485.45 485.20 485.45 31.4K
09:50 485.68 485.75 485.68 485.75 27.0K
09:51 485.68 485.74 485.51 485.74 36.5K
09:52 485.66 485.96 485.66 485.96 28.2K
09:53 485.87 485.94 485.84 485.91 29.8K
09:54 486.10 486.17 486.05 486.11 34.5K
09:55 486.14 486.23 486.05 486.23 27.2K
09:56 486.22 486.23 486.08 486.08 18.2K
09:57 486.11 486.30 486.11 486.11 27.7K
09:58 486.50 486.50 486.39 486.47 26.6K
09:59 486.32 486.45 486.25 486.25 31.2K
10:00 486.27 486.27 486.01 486.01 24.7K
10:01 486.03 486.03 485.83 485.83 39.4K
10:02 486.01 486.37 486.01 486.16 64.7K
10:03 485.90 485.94 485.88 485.94 40.1K
10:04 485.93 485.93 485.83 485.83 78.0K
10:05 485.90 486.34 485.90 486.34 44.7K
10:06 486.33 486.33 486.15 486.15 50.1K
10:07 486.24 486.24 486.12 486.22 25.4K
10:08 486.03 486.08 486.03 486.06 19.7K
10:09 486.05 486.07 485.96 486.06 21.2K
10:10 486.06 486.06 485.91 485.97 30.0K
10:11 486.03 486.61 486.03 486.61 58.2K
10:12 486.64 487.11 486.64 486.90 145.7K
10:13 486.65 487.05 486.65 487.05 25.8K
10:14 487.16 487.29 487.16 487.23 44.8K
10:15 487.00 487.14 486.84 487.14 51.6K
10:16 487.17 487.17 486.97 486.97 312.9K
10:17 487.00 487.04 486.88 486.88 43.5K
10:18 486.89 486.93 486.89 486.93 211.4K
10:19 486.76 486.76 486.69 486.71 22.1K
10:20 486.62 486.79 486.62 486.79 54.0K
10:21 487.15 487.38 487.15 487.33 50.8K
10:22 487.28 487.67 487.28 487.62 35.8K
10:23 487.57 487.64 487.57 487.63 26.6K
10:24 487.80 487.90 487.72 487.90 50.7K
10:25 487.98 488.08 487.89 487.89 37.0K
10:26 487.87 488.02 487.67 488.02 25.4K
10:27 487.95 488.27 487.95 488.18 39.9K
10:28 488.19 488.53 488.18 488.53 30.9K
10:29 488.45 488.59 488.45 488.48 11.9K
10:30 488.48 488.48 488.22 488.30 20.9K
10:31 488.25 488.27 488.16 488.16 52.1K
10:32 488.09 488.36 488.09 488.16 241.8K
10:33 488.04 488.04 487.78 487.91 60.1K
10:34 487.96 488.09 487.95 488.09 1,031.8K
10:35 488.11 488.22 488.11 488.22 29.4K
10:36 488.04 488.04 487.80 487.80 78.8K
10:37 487.74 487.74 487.28 487.28 43.2K
10:38 487.26 487.50 487.26 487.50 26.7K
10:39 487.58 488.10 487.58 488.10 712.2K
10:40 488.02 488.43 488.02 488.43 83.3K
10:41 488.23 489.17 488.23 489.17 65.9K
10:42 488.91 489.21 488.91 489.16 46.0K
10:43 489.30 489.88 489.23 489.88 85.7K
10:44 489.73 489.73 489.47 489.47 45.1K
10:45 489.43 489.87 489.43 489.85 62.8K
10:46 489.78 490.29 489.78 490.29 59.9K
10:47 490.48 490.67 490.41 490.58 66.0K
10:48 490.50 491.50 490.50 491.50 98.5K
10:49 491.64 491.98 491.52 491.64 48.7K
10:50 491.58 492.24 491.58 492.24 55.4K
10:51 492.59 492.73 492.54 492.54 67.7K
10:52 492.36 492.36 492.11 492.17 52.8K
10:53 492.27 492.40 492.20 492.20 93.0K
10:54 492.43 492.43 491.90 491.90 59.9K
10:55 491.76 492.17 491.76 491.99 560.6K
10:56 492.07 492.36 492.07 492.14 39.8K
10:57 492.11 492.22 491.98 491.98 60.8K
10:58 491.78 492.24 491.77 492.24 68.1K
10:59 492.36 492.48 492.10 492.48 62.6K
11:00 492.53 492.56 492.29 492.29 73.1K
11:01 492.57 492.57 492.04 492.04 54.5K
11:02 492.05 492.35 492.05 492.06 285.4K
11:03 491.99 492.17 491.91 492.17 47.9K
11:04 492.29 492.29 492.18 492.18 47.5K
11:05 492.37 492.63 492.35 492.62 578.8K
11:06 492.70 492.70 492.34 492.45 35.6K
11:07 492.56 492.79 492.54 492.79 45.0K
11:08 492.68 492.79 492.61 492.79 61.0K
11:09 492.69 492.88 492.69 492.84 47.8K
11:10 492.61 492.61 492.36 492.36 283.3K
11:11 492.37 492.37 492.26 492.28 64.4K
11:12 492.18 492.29 492.16 492.16 43.8K
11:13 492.12 492.20 492.12 492.18 24.8K
11:14 492.19 492.35 492.19 492.35 21.9K
11:15 492.38 493.15 492.38 493.15 53.2K
11:16 493.07 493.26 493.02 493.02 192.2K
11:17 492.98 493.10 492.94 493.10 37.0K
11:18 493.10 493.10 492.97 492.97 50.1K
11:19 492.96 492.96 492.70 492.70 24.6K
11:20 492.80 492.80 492.29 492.29 44.1K
11:21 492.30 492.67 492.30 492.67 42.9K
11:22 492.43 492.89 492.43 492.50 35.0K
11:23 492.70 492.70 492.40 492.40 40.9K
11:24 492.27 492.56 492.27 492.56 41.1K
11:25 492.50 492.50 492.25 492.35 38.6K
11:26 492.59 492.87 492.53 492.55 35.2K
11:27 492.53 492.89 492.53 492.89 47.9K
11:28 492.59 492.59 492.21 492.21 34.7K
11:29 492.25 492.25 492.06 492.18 28.8K
11:30 491.99 492.36 491.99 492.36 28.6K
11:31 492.51 492.71 492.38 492.44 30.5K
11:32 492.73 492.82 492.70 492.82 52.5K
11:33 492.86 492.86 492.63 492.63 40.2K
11:34 492.84 493.29 492.84 493.10 44.5K
11:35 492.92 493.12 492.92 493.05 74.1K
11:36 492.79 492.89 492.72 492.72 19.4K
11:37 492.77 492.85 492.71 492.71 35.2K
11:38 492.67 492.68 492.63 492.63 36.7K
11:39 492.62 492.62 492.27 492.27 96.4K
11:40 492.33 492.52 492.33 492.52 41.9K
11:41 492.51 492.69 492.51 492.59 41.8K
11:42 492.69 492.95 492.69 492.95 76.5K
11:43 493.07 493.57 493.07 493.57 82.8K
11:44 493.48 493.49 493.24 493.49 562.8K
11:45 493.53 493.53 493.11 493.32 24.3K
11:46 493.60 493.72 493.60 493.70 62.2K
11:47 493.66 493.80 493.58 493.58 36.3K
11:48 493.57 493.59 493.55 493.57 76.8K
11:49 493.70 493.70 493.15 493.15 48.8K
11:50 493.54 493.54 493.23 493.30 39.3K
11:51 493.25 493.25 493.05 493.08 55.2K
11:52 493.13 493.68 493.13 493.66 69.2K
11:53 493.44 493.50 493.44 493.50 44.3K
11:54 493.55 494.06 493.55 494.06 79.9K
11:55 494.06 494.06 494.00 494.01 53.8K
11:56 494.11 494.61 494.11 494.61 58.6K
11:57 494.58 494.58 494.40 494.52 55.3K
11:58 494.60 494.71 494.54 494.54 70.1K
11:59 494.52 494.52 494.34 494.34 37.2K
12:00 494.24 494.30 494.18 494.23 27.2K
12:01 494.26 494.44 494.26 494.44 30.9K
12:02 494.33 494.51 494.31 494.32 26.9K
12:03 494.24 494.24 494.08 494.08 38.6K
12:04 493.98 493.98 493.68 493.68 30.0K
12:05 493.56 493.64 493.55 493.56 34.0K
12:06 493.54 493.58 493.47 493.58 31.2K
12:07 493.51 493.53 493.35 493.50 69.4K
12:08 493.91 494.11 493.91 494.11 93.6K
12:09 494.19 494.22 494.12 494.22 47.7K
12:10 493.98 493.98 493.49 493.51 36.3K
12:11 493.50 493.55 493.37 493.37 56.3K
12:12 493.47 493.47 493.35 493.35 28.8K
12:13 493.44 493.65 493.34 493.65 29.2K
12:14 493.68 493.99 493.59 493.99 32.0K
12:15 493.96 493.96 493.50 493.50 54.6K
12:16 493.48 493.69 493.48 493.67 27.1K
12:17 493.56 494.12 493.56 494.12 58.7K
12:18 493.90 494.00 493.83 493.83 30.2K
12:19 493.92 493.93 493.58 493.58 34.8K
12:20 493.70 493.74 493.54 493.54 78.8K
12:21 493.51 493.54 493.47 493.47 27.9K
12:22 493.56 493.56 493.46 493.53 44.8K
12:23 493.61 493.65 493.61 493.65 30.5K
12:24 493.78 493.78 493.46 493.46 27.5K
12:25 493.48 493.51 493.25 493.51 57.5K
12:26 493.76 493.76 493.50 493.50 35.3K
12:27 493.69 493.69 493.52 493.52 52.9K
12:28 493.59 493.64 493.51 493.64 38.6K
12:29 493.91 493.93 493.80 493.80 28.9K
12:30 493.89 493.97 493.88 493.97 52.9K
12:31 493.87 493.94 493.75 493.94 35.6K
12:32 494.14 494.25 494.00 494.00 22.5K
12:33 493.98 494.06 493.83 494.06 90.2K
12:34 494.05 494.23 494.05 494.20 35.5K
12:35 493.78 494.07 493.78 494.02 40.4K
12:36 494.08 494.09 493.96 493.96 39.4K
12:37 494.03 494.13 493.77 494.13 64.9K
12:38 494.06 494.12 494.06 494.11 31.1K
12:39 494.00 494.00 493.74 493.89 38.7K
12:40 493.83 493.83 493.59 493.59 39.4K
12:41 493.60 493.60 493.49 493.55 26.6K
12:42 493.58 493.58 493.44 493.44 53.3K
12:43 493.59 493.70 493.51 493.70 49.0K
12:44 493.88 494.12 493.88 493.98 101.0K
12:45 494.07 494.07 493.87 493.95 76.2K
12:46 493.98 494.27 493.98 494.23 122.8K
12:47 494.02 494.20 494.02 494.12 41.9K
12:48 494.09 494.29 494.09 494.14 41.4K
12:49 494.50 494.62 494.50 494.54 46.5K
12:50 494.67 494.67 494.39 494.39 36.0K
12:51 494.53 494.53 494.32 494.42 55.7K
12:52 494.36 494.51 494.31 494.42 38.6K
12:53 494.26 494.26 494.18 494.26 58.0K
12:54 494.18 494.18 494.03 494.07 530.4K
12:55 494.21 494.21 494.01 494.01 121.5K
12:56 494.02 494.02 493.66 493.66 55.9K
12:57 493.62 493.89 493.62 493.89 546.2K
12:58 493.90 493.90 493.74 493.90 93.3K
12:59 493.85 494.04 493.85 493.86 595.5K
13:00 493.77 493.79 493.65 493.65 113.3K
13:01 493.68 493.89 493.68 493.80 56.4K
13:02 493.87 494.21 493.87 494.08 58.3K
13:03 494.01 494.07 493.75 494.04 48.0K
13:04 494.13 494.13 493.85 494.13 71.3K
13:05 494.09 494.09 493.88 493.88 31.8K
13:06 493.96 494.16 493.92 494.16 56.6K
13:07 493.96 493.96 493.66 493.66 75.5K
13:08 493.63 493.92 493.63 493.92 39.6K
13:09 493.87 494.02 493.87 493.92 32.2K
13:10 493.90 494.69 493.90 494.58 38.2K
13:11 494.50 494.63 494.46 494.63 40.3K
13:12 494.66 494.66 494.56 494.56 141.3K
13:13 494.66 494.66 494.36 494.36 36.7K
13:14 494.49 494.80 494.49 494.80 48.9K
13:15 494.84 495.05 494.82 495.05 98.9K
13:16 495.10 495.11 495.07 495.11 36.5K
13:17 495.15 495.15 495.03 495.08 59.3K
13:18 494.72 495.14 494.72 495.01 93.6K
13:19 494.97 494.98 494.96 494.98 36.9K
13:20 494.93 494.93 494.87 494.87 29.7K
13:21 494.90 494.90 494.58 494.58 41.8K
13:22 494.42 494.47 494.37 494.45 53.9K
13:23 494.59 494.59 494.54 494.54 38.8K
13:24 494.80 494.80 494.62 494.62 53.3K
13:25 494.63 494.67 494.49 494.67 37.6K
13:26 494.48 494.80 494.37 494.47 288.6K
13:27 494.49 494.58 494.43 494.58 67.3K
13:28 494.58 494.62 494.48 494.48 35.2K
13:29 494.49 494.61 494.49 494.49 41.3K
13:30 494.57 494.57 494.44 494.46 43.2K
13:31 494.46 494.46 494.37 494.37 59.6K
13:32 494.34 494.43 494.23 494.28 101.6K
13:33 494.28 494.34 494.17 494.32 19.7K
13:34 494.22 494.29 494.15 494.19 36.8K
13:35 494.16 494.34 494.16 494.34 80.4K
13:36 494.34 494.34 494.17 494.22 57.4K
13:37 494.37 494.37 494.19 494.20 30.7K
13:38 494.20 494.30 494.20 494.22 45.4K
13:39 494.25 494.25 494.13 494.13 60.2K
13:40 494.04 494.26 494.04 494.26 62.9K
13:41 494.21 494.26 494.18 494.18 34.8K
13:42 494.23 494.27 494.21 494.21 38.1K
13:43 494.22 494.34 493.81 493.81 331.2K
13:44 493.84 493.86 493.82 493.82 35.1K
13:45 493.81 493.83 493.69 493.69 38.0K
13:46 493.70 493.85 493.65 493.85 525.3K
13:47 493.97 494.00 493.90 494.00 33.6K
13:48 493.87 493.87 493.72 493.83 59.2K
13:49 493.86 493.91 493.81 493.86 23.9K
13:50 493.93 493.98 493.91 493.98 61.4K
13:51 494.09 494.09 493.99 493.99 132.6K
13:52 494.04 494.15 494.04 494.14 53.3K
13:53 494.09 494.09 493.88 493.90 466.9K
13:54 493.88 494.08 493.88 494.05 76.3K
13:55 494.00 494.06 493.92 494.06 41.3K
13:56 494.05 494.13 494.02 494.12 35.0K
13:57 494.12 494.16 494.04 494.16 38.7K
13:58 494.32 494.32 494.20 494.22 81.9K
13:59 494.15 494.24 494.15 494.24 152.3K
14:00 494.35 494.35 494.09 494.20 61.9K
14:01 494.14 494.21 494.08 494.21 52.7K
14:02 493.93 493.93 493.82 493.93 35.2K
14:03 493.96 493.96 493.83 493.96 36.9K
14:04 493.90 493.90 493.73 493.76 71.3K
14:05 493.79 494.07 493.79 493.94 50.3K
14:06 493.82 493.93 493.82 493.93 41.2K
14:07 494.00 494.27 494.00 494.27 37.5K
14:08 494.18 494.18 493.98 493.98 80.3K
14:09 493.99 494.09 493.99 494.01 42.6K
14:10 494.02 494.02 493.73 493.73 31.6K
14:11 494.01 494.01 493.88 493.88 92.7K
14:12 493.88 493.94 493.75 493.94 52.7K
14:13 493.99 493.99 493.91 493.99 105.6K
14:14 493.98 494.02 493.94 494.02 44.9K
14:15 494.02 494.02 493.95 494.00 40.2K
14:16 494.09 494.60 494.09 494.60 62.0K
14:17 494.52 494.76 494.43 494.43 63.9K
14:18 494.39 494.56 494.19 494.56 62.3K
14:19 494.46 494.46 494.35 494.46 54.0K
14:20 494.35 494.50 494.35 494.50 48.1K
14:21 494.47 494.47 494.29 494.32 118.4K
14:22 494.27 494.42 494.27 494.42 105.0K
14:23 494.30 494.45 494.30 494.45 68.2K
14:24 494.52 494.52 494.08 494.08 69.6K
14:25 494.06 494.44 494.06 494.44 68.8K
14:26 494.42 494.42 494.22 494.22 98.8K
14:27 494.19 494.19 493.93 493.95 79.5K
14:28 493.96 493.96 493.89 493.96 1,171.1K
14:29 493.97 494.01 493.86 493.93 259.4K
14:30 493.82 493.93 493.58 493.58 79.1K
14:31 493.51 493.51 492.94 492.94 146.3K
14:32 492.73 492.73 492.54 492.60 94.2K
14:33 492.49 492.54 492.45 492.45 64.2K
14:34 492.49 492.49 492.15 492.22 1,108.9K
14:35 492.23 492.23 492.00 492.23 83.5K
14:36 492.12 492.26 492.12 492.26 35.0K
14:37 492.29 492.29 492.00 492.03 97.2K
14:38 491.91 492.01 491.91 492.01 55.5K
14:39 492.17 492.17 492.02 492.02 75.1K
14:40 491.93 492.08 491.93 492.06 86.7K
14:41 492.29 492.43 492.29 492.43 202.8K
14:42 492.41 492.52 492.38 492.52 129.6K
14:43 492.54 492.70 492.54 492.70 119.1K
14:44 492.58 492.78 492.43 492.43 155.0K
14:45 492.47 492.62 492.31 492.31 163.0K
14:46 492.26 492.36 491.74 492.05 206.2K
14:47 491.88 492.11 491.88 492.11 164.2K
14:48 492.13 492.16 491.98 491.98 154.1K
14:49 491.99 492.08 491.94 492.08 133.5K
14:50 492.12 492.37 492.07 492.07 166.3K
14:51 492.17 492.17 492.06 492.11 154.6K
14:52 492.24 492.30 492.20 492.30 148.7K
14:53 492.28 492.30 492.20 492.20 104.2K
14:54 492.19 492.31 492.19 492.31 151.6K
14:55 492.41 492.41 492.34 492.39 174.4K
14:56 492.44 492.44 492.35 492.39 120.8K
14:57 492.51 492.65 492.46 492.46 244.7K
14:58 492.45 492.68 492.45 492.68 176.3K
14:59 492.55 493.01 492.55 492.80 420.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据