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
08:30 498.42 498.42 497.53 497.53 69.3K
08:31 497.53 497.75 497.08 497.08 4.3K
08:32 497.08 497.35 497.08 497.35 2.5K
08:33 496.97 496.97 496.45 496.48 15.1K
08:34 496.47 496.79 496.47 496.79 28.5K
08:35 496.98 497.69 496.93 497.69 19.2K
08:36 497.49 498.27 497.39 498.19 15.3K
08:37 498.19 498.19 497.59 497.61 20.1K
08:38 497.62 498.04 497.62 498.04 7.3K
08:39 498.04 498.85 498.04 498.47 25.8K
08:40 498.56 499.09 498.56 498.60 11.7K
08:41 498.63 499.18 498.63 499.18 7.2K
08:42 499.35 499.49 499.35 499.40 13.3K
08:43 499.26 499.52 499.24 499.52 3.7K
08:44 499.25 499.43 499.25 499.43 5.5K
08:45 499.43 499.44 499.22 499.44 6.8K
08:46 499.46 499.74 499.46 499.74 2.6K
08:47 499.68 499.68 499.35 499.35 5.8K
08:48 499.33 499.77 499.33 499.77 24.4K
08:49 499.84 499.84 499.73 499.73 8.0K
08:50 499.27 499.27 498.93 499.12 29.3K
08:51 498.92 498.95 498.89 498.89 92.9K
08:52 498.87 498.87 498.53 498.53 8.9K
08:53 498.43 498.46 498.31 498.39 9.5K
08:54 498.39 498.51 498.38 498.51 4.4K
08:55 498.48 498.48 497.69 497.69 41.9K
08:56 497.82 497.82 497.41 497.65 83.6K
08:57 497.84 497.84 497.74 497.74 19.3K
08:58 497.74 497.97 497.74 497.85 10.5K
08:59 497.88 498.00 497.88 498.00 4.2K
09:00 498.07 498.73 498.07 498.73 213.0K
09:01 498.78 498.78 498.22 498.22 12.0K
09:02 498.54 498.54 498.34 498.53 11.8K
09:03 498.09 498.37 498.09 498.37 34.6K
09:04 498.44 498.44 498.16 498.16 13.7K
09:05 498.09 498.15 497.77 497.77 35.0K
09:06 497.78 498.38 497.78 498.38 23.6K
09:07 498.18 498.18 497.46 497.46 10.4K
09:08 497.71 497.77 497.64 497.64 13.2K
09:09 497.72 497.74 497.66 497.72 15.8K
09:10 497.62 497.77 497.62 497.71 9.1K
09:11 497.79 497.84 497.79 497.83 14.3K
09:12 497.81 497.81 497.73 497.73 7.8K
09:13 497.65 497.65 497.03 497.30 72.7K
09:14 497.09 497.23 497.05 497.20 12.0K
09:15 497.16 497.16 496.98 496.98 11.0K
09:16 496.97 496.99 496.78 496.79 3.5K
09:17 496.84 496.98 496.71 496.88 19.7K
09:18 496.87 496.87 496.67 496.67 13.2K
09:19 496.29 496.46 496.26 496.45 14.7K
09:20 496.50 496.59 496.49 496.59 11.3K
09:21 496.31 496.34 496.17 496.17 20.5K
09:22 496.30 496.30 495.93 496.01 29.6K
09:23 495.94 496.12 495.94 496.08 8.1K
09:24 496.29 496.44 496.18 496.44 16.6K
09:25 496.39 496.39 496.17 496.24 7.2K
09:26 496.06 496.15 496.00 496.00 18.4K
09:27 496.31 496.31 495.59 495.59 19.0K
09:28 495.57 495.70 495.57 495.64 18.8K
09:29 495.55 495.68 495.52 495.68 10.5K
09:30 495.79 495.79 495.60 495.62 88.9K
09:31 495.66 495.73 495.64 495.64 6.7K
09:32 495.74 495.74 495.59 495.64 6.4K
09:33 495.64 495.64 495.47 495.54 5.9K
09:34 495.26 495.26 495.05 495.12 22.9K
09:35 495.22 495.22 494.99 494.99 17.6K
09:36 494.93 495.35 494.93 495.35 9.7K
09:37 495.61 495.83 495.57 495.83 22.1K
09:38 495.87 496.01 495.87 495.95 77.9K
09:39 495.92 496.06 495.92 496.06 9.5K
09:40 496.05 496.21 495.90 495.90 5.1K
09:41 495.93 495.98 495.67 495.71 18.3K
09:42 495.74 496.21 495.68 496.21 11.8K
09:43 496.36 496.59 496.36 496.59 10.1K
09:44 496.63 496.74 496.55 496.74 6.2K
09:45 496.72 496.72 496.62 496.68 12.0K
09:46 496.60 496.71 496.60 496.65 38.5K
09:47 496.57 496.71 496.50 496.71 11.2K
09:48 496.86 496.92 496.78 496.92 86.7K
09:49 497.13 497.26 497.13 497.25 19.4K
09:50 497.10 497.31 497.10 497.28 9.3K
09:51 497.37 497.37 497.21 497.21 3.8K
09:52 497.12 497.13 497.01 497.01 15.0K
09:53 497.01 497.19 496.97 497.19 10.7K
09:54 497.18 497.19 497.15 497.19 20.4K
09:55 497.17 497.17 496.95 496.95 23.0K
09:56 497.26 497.31 497.25 497.31 9.4K
09:57 497.30 497.30 497.22 497.26 7.6K
09:58 497.28 497.31 497.27 497.27 18.8K
09:59 497.31 497.36 497.10 497.36 12.7K
10:00 497.31 497.45 497.07 497.45 14.0K
10:01 497.41 497.41 497.25 497.29 14.9K
10:02 497.04 497.18 497.04 497.14 9.8K
10:03 497.07 497.07 496.94 496.96 15.8K
10:04 497.16 497.19 497.15 497.15 21.4K
10:05 497.06 497.06 497.03 497.06 24.7K
10:06 497.09 497.11 496.99 496.99 10.7K
10:07 496.93 497.11 496.93 497.11 6.7K
10:08 497.13 497.13 496.91 496.91 12.3K
10:09 496.99 497.20 496.99 497.10 11.2K
10:10 497.26 497.52 497.26 497.46 17.2K
10:11 497.29 497.35 497.29 497.35 38.6K
10:12 497.34 497.35 497.18 497.33 48.3K
10:13 497.36 497.36 497.26 497.26 30.2K
10:14 497.27 497.36 497.17 497.36 33.4K
10:15 497.32 497.62 497.32 497.61 36.0K
10:16 497.41 497.46 497.39 497.46 28.0K
10:17 497.51 497.57 497.45 497.45 57.1K
10:18 497.56 498.47 497.56 498.47 25.5K
10:19 498.64 498.64 498.06 498.06 36.8K
10:20 498.19 498.25 498.06 498.25 29.1K
10:21 498.15 498.15 497.88 497.93 83.4K
10:22 497.98 498.13 497.78 497.78 39.6K
10:23 497.74 497.74 497.50 497.59 8.8K
10:24 497.76 497.76 497.52 497.52 10.3K
10:25 497.44 497.44 497.30 497.30 14.3K
10:26 497.32 497.39 497.29 497.39 7.4K
10:27 497.40 497.51 497.27 497.46 28.5K
10:28 497.44 497.52 497.42 497.52 24.3K
10:29 497.41 497.57 497.41 497.57 16.6K
10:30 497.29 497.39 497.27 497.39 18.0K
10:31 497.40 497.42 497.33 497.37 10.9K
10:32 497.54 497.54 497.36 497.36 13.8K
10:33 497.34 497.47 497.31 497.47 15.7K
10:34 497.47 497.53 497.41 497.51 9.9K
10:35 497.57 497.98 497.57 497.96 19.4K
10:36 497.98 498.13 497.98 498.09 17.5K
10:37 498.06 498.53 498.04 498.53 31.9K
10:38 498.48 498.48 498.32 498.32 42.4K
10:39 498.23 498.30 497.74 497.74 95.8K
10:40 497.78 498.01 497.78 497.91 46.9K
10:41 497.99 497.99 497.93 497.95 14.1K
10:42 497.97 498.04 497.91 498.04 12.8K
10:43 498.07 498.09 497.91 497.91 18.3K
10:44 497.98 497.98 497.88 497.88 12.9K
10:45 497.91 498.03 497.91 498.03 14.4K
10:46 498.07 498.17 498.00 498.17 12.7K
10:47 498.25 498.26 498.07 498.24 8.6K
10:48 498.27 498.37 498.27 498.32 13.6K
10:49 498.39 498.41 497.94 497.94 28.5K
10:50 498.03 498.03 497.90 497.96 29.6K
10:51 498.00 498.04 497.81 497.85 10.9K
10:52 497.62 497.98 497.62 497.98 24.6K
10:53 498.00 498.11 498.00 498.05 15.2K
10:54 497.99 497.99 497.82 497.87 25.1K
10:55 498.01 498.03 497.96 498.03 8.5K
10:56 498.13 498.15 497.96 497.96 26.0K
10:57 498.09 498.19 497.97 497.97 111.0K
10:58 498.13 498.22 498.03 498.03 73.7K
10:59 497.96 497.96 497.92 497.94 62.6K
11:00 497.85 497.92 497.45 497.45 59.0K
11:01 497.51 497.59 497.51 497.57 37.2K
11:02 497.46 497.46 497.26 497.34 15.2K
11:03 497.32 497.51 497.29 497.34 93.3K
11:04 497.22 497.22 497.12 497.21 80.5K
11:05 497.14 497.48 497.14 497.32 82.3K
11:06 497.47 497.63 497.47 497.63 9.7K
11:07 497.68 497.68 497.60 497.60 24.5K
11:08 497.77 497.77 497.65 497.66 14.7K
11:09 497.65 497.84 497.57 497.84 19.0K
11:10 497.78 497.98 497.78 497.98 17.2K
11:11 497.93 498.10 497.93 498.10 13.1K
11:12 498.13 498.19 498.13 498.13 11.8K
11:13 498.29 498.59 498.29 498.56 22.9K
11:14 498.64 498.64 498.30 498.30 16.4K
11:15 498.52 498.52 498.37 498.37 16.4K
11:16 498.41 498.41 498.26 498.41 12.9K
11:17 498.35 498.35 498.28 498.35 29.1K
11:18 498.21 498.24 498.18 498.19 12.7K
11:19 498.06 498.06 497.77 497.77 19.2K
11:20 497.77 498.00 497.77 497.98 32.4K
11:21 498.15 498.20 498.13 498.20 10.5K
11:22 498.17 498.17 498.07 498.07 8.9K
11:23 498.08 498.19 498.08 498.19 94.4K
11:24 498.15 498.15 498.00 498.00 25.1K
11:25 498.05 498.16 498.01 498.16 21.0K
11:26 498.26 498.52 498.19 498.52 89.0K
11:27 498.51 498.85 498.51 498.85 20.1K
11:28 498.86 499.01 498.83 499.01 116.0K
11:29 499.22 499.32 499.22 499.28 52.9K
11:30 499.39 499.43 499.29 499.43 21.7K
11:31 499.50 499.50 499.39 499.39 15.3K
11:32 499.51 499.51 499.20 499.20 78.5K
11:33 499.36 499.36 499.03 499.03 99.6K
11:34 499.09 499.22 499.04 499.22 19.3K
11:35 499.35 499.45 499.35 499.43 31.6K
11:36 499.49 499.88 499.49 499.65 51.3K
11:37 499.62 499.68 499.48 499.61 30.3K
11:38 499.44 499.50 499.44 499.48 46.5K
11:39 499.67 499.70 499.61 499.70 28.8K
11:40 499.73 499.73 499.55 499.56 20.2K
11:41 499.49 499.49 499.39 499.39 514.8K
11:42 499.41 499.44 499.39 499.39 22.3K
11:43 499.27 499.78 499.27 499.78 21.2K
11:44 499.98 499.98 499.85 499.89 16.6K
11:45 499.68 499.74 499.63 499.73 18.5K
11:46 499.84 500.05 499.84 500.05 7.3K
11:47 500.05 500.09 499.71 499.71 12.6K
11:48 499.81 499.94 499.78 499.94 16.2K
11:49 499.93 499.93 499.78 499.78 16.9K
11:50 500.13 500.18 500.13 500.18 13.5K
11:51 500.30 500.30 500.22 500.28 24.3K
11:52 500.29 500.29 499.94 499.95 42.0K
11:53 500.05 500.15 499.96 499.96 26.1K
11:54 500.09 500.09 500.02 500.02 11.3K
11:55 500.01 500.01 499.79 499.92 69.4K
11:56 500.05 500.25 500.05 500.20 20.4K
11:57 500.13 500.18 500.13 500.18 11.6K
11:58 500.17 500.17 500.01 500.01 38.4K
11:59 500.10 500.12 499.98 500.07 24.8K
12:00 500.19 500.19 500.02 500.02 16.9K
12:01 500.07 500.36 500.07 500.36 25.2K
12:02 500.41 500.41 500.33 500.33 15.6K
12:03 500.57 500.76 500.57 500.76 29.7K
12:04 500.75 500.75 500.67 500.67 58.4K
12:05 500.72 500.86 500.64 500.86 64.6K
12:06 500.76 501.15 500.76 501.15 104.7K
12:07 501.14 501.14 501.03 501.03 40.2K
12:08 501.15 501.30 501.15 501.28 10.6K
12:09 501.31 501.55 501.31 501.55 10.2K
12:10 501.49 501.57 501.33 501.33 24.7K
12:11 501.40 501.41 501.30 501.41 27.6K
12:12 501.48 501.50 501.42 501.44 46.1K
12:13 501.43 501.43 501.33 501.37 28.7K
12:14 501.35 501.60 501.28 501.60 14.3K
12:15 501.51 501.58 501.50 501.50 32.0K
12:16 501.40 501.52 501.39 501.52 28.3K
12:17 501.52 501.60 501.51 501.55 24.5K
12:18 501.55 501.59 501.51 501.51 53.8K
12:19 501.65 501.83 501.63 501.67 55.8K
12:20 501.51 501.53 501.30 501.30 32.1K
12:21 501.36 501.45 501.35 501.45 46.2K
12:22 501.51 501.61 501.39 501.61 20.8K
12:23 501.56 501.75 501.56 501.72 73.3K
12:24 501.84 501.84 501.58 501.58 61.0K
12:25 501.43 501.93 501.43 501.50 25.2K
12:26 501.50 501.52 501.36 501.37 21.1K
12:27 501.34 501.34 501.20 501.20 31.3K
12:28 501.17 501.30 500.86 500.86 381.6K
12:29 500.87 500.91 500.84 500.84 49.1K
12:30 500.88 501.40 500.86 501.40 49.0K
12:31 501.63 501.63 501.49 501.49 72.0K
12:32 501.49 501.49 501.42 501.44 14.6K
12:33 501.48 501.66 501.48 501.66 26.0K
12:34 501.55 501.55 501.41 501.41 23.7K
12:35 501.16 501.33 501.16 501.28 16.7K
12:36 501.37 501.42 501.37 501.39 9.1K
12:37 501.38 501.54 501.38 501.54 21.4K
12:38 501.38 501.41 501.33 501.33 53.4K
12:39 501.29 501.38 501.29 501.38 23.9K
12:40 501.34 501.50 501.34 501.50 35.3K
12:41 501.48 501.84 501.48 501.84 91.0K
12:42 502.06 502.16 502.06 502.16 41.0K
12:43 502.00 502.00 501.97 501.98 18.8K
12:44 502.16 502.21 502.15 502.21 30.5K
12:45 502.26 502.29 502.19 502.19 17.6K
12:46 502.15 502.38 502.15 502.31 19.0K
12:47 502.20 502.41 502.20 502.41 25.0K
12:48 502.56 502.57 502.56 502.57 25.6K
12:49 502.47 502.67 502.45 502.67 47.8K
12:50 502.74 502.75 502.69 502.75 16.4K
12:51 502.71 503.05 502.71 503.05 27.2K
12:52 502.99 503.20 502.99 503.20 25.2K
12:53 503.18 503.54 503.18 503.54 227.9K
12:54 503.28 503.35 503.28 503.35 25.7K
12:55 503.36 503.36 503.22 503.29 39.2K
12:56 503.28 503.35 503.19 503.35 22.6K
12:57 503.18 503.18 503.05 503.05 31.3K
12:58 503.00 503.05 502.98 503.02 24.8K
12:59 503.00 503.10 502.86 502.86 24.2K
13:00 503.06 503.06 502.92 503.03 15.8K
13:01 503.04 503.13 503.00 503.00 38.3K
13:02 503.02 503.11 502.99 503.01 22.0K
13:03 502.97 503.32 502.97 503.24 18.2K
13:04 503.32 503.47 503.32 503.47 23.1K
13:05 503.46 503.48 503.33 503.33 18.8K
13:06 503.20 503.33 503.11 503.11 39.2K
13:07 503.10 503.10 503.03 503.04 96.2K
13:08 503.08 503.18 503.08 503.18 28.0K
13:09 503.08 503.08 502.71 502.71 15.7K
13:10 502.78 502.86 502.78 502.78 28.1K
13:11 502.82 502.82 502.64 502.64 13.5K
13:12 502.80 502.81 502.70 502.81 32.5K
13:13 502.80 503.02 502.77 503.02 14.6K
13:14 502.71 503.04 502.71 503.04 26.5K
13:15 502.86 503.03 502.63 502.63 19.8K
13:16 502.69 502.95 502.69 502.95 21.6K
13:17 502.90 502.97 502.81 502.97 51.0K
13:18 502.97 503.09 502.97 503.09 67.5K
13:19 503.07 503.20 503.07 503.19 23.8K
13:20 503.34 503.46 503.31 503.42 32.8K
13:21 503.31 503.48 503.26 503.48 15.6K
13:22 503.56 503.58 503.41 503.43 25.3K
13:23 503.46 503.69 503.46 503.69 32.7K
13:24 503.56 503.62 503.56 503.62 22.4K
13:25 503.91 503.99 503.91 503.99 186.2K
13:26 503.93 504.06 503.84 503.84 27.8K
13:27 503.61 503.61 503.41 503.48 19.9K
13:28 503.62 503.69 503.62 503.67 20.3K
13:29 503.81 503.97 503.79 503.97 14.2K
13:30 503.95 504.02 503.88 504.02 37.1K
13:31 503.84 503.84 503.39 503.39 37.3K
13:32 503.43 503.56 503.41 503.56 22.6K
13:33 503.63 503.86 503.63 503.86 18.9K
13:34 503.84 503.84 503.59 503.59 34.6K
13:35 503.83 503.96 503.66 503.66 30.6K
13:36 503.72 503.88 503.72 503.88 33.0K
13:37 503.82 503.98 503.82 503.92 28.6K
13:38 503.52 503.74 503.52 503.74 37.7K
13:39 503.62 503.75 503.56 503.56 41.6K
13:40 503.76 503.87 503.76 503.85 18.3K
13:41 503.78 503.78 503.43 503.43 65.0K
13:42 503.44 503.58 503.41 503.41 52.7K
13:43 503.45 503.57 503.16 503.16 38.6K
13:44 503.15 503.21 503.15 503.20 27.5K
13:45 503.20 503.34 503.20 503.30 20.1K
13:46 503.43 503.44 503.35 503.35 33.4K
13:47 503.33 503.39 503.25 503.25 29.5K
13:48 503.30 503.40 503.29 503.40 48.1K
13:49 503.43 503.46 503.36 503.36 37.5K
13:50 503.13 503.17 503.07 503.15 24.1K
13:51 503.25 503.25 503.04 503.16 34.5K
13:52 503.20 503.20 502.95 503.04 97.9K
13:53 503.00 503.34 503.00 503.34 85.6K
13:54 503.38 503.57 503.38 503.57 46.6K
13:55 503.71 503.71 503.65 503.68 44.1K
13:56 503.68 503.94 503.68 503.72 36.3K
13:57 503.68 503.73 503.68 503.73 20.5K
13:58 503.71 503.83 503.71 503.83 17.2K
13:59 503.81 503.91 503.64 503.64 52.3K
14:00 503.85 503.91 503.85 503.91 16.3K
14:01 503.91 503.98 503.91 503.94 20.8K
14:02 503.75 503.77 503.73 503.77 32.4K
14:03 503.84 503.85 503.81 503.85 37.1K
14:04 503.59 503.89 503.59 503.84 56.5K
14:05 503.93 504.04 503.59 503.59 379.5K
14:06 503.58 503.70 503.58 503.70 24.0K
14:07 503.95 504.05 503.95 504.05 25.3K
14:08 504.08 504.12 504.04 504.04 19.8K
14:09 504.02 504.22 503.97 504.22 71.6K
14:10 504.23 504.23 504.17 504.18 59.5K
14:11 504.15 504.15 504.04 504.04 44.6K
14:12 503.93 504.00 503.84 504.00 20.5K
14:13 503.72 503.72 503.65 503.65 50.3K
14:14 503.79 503.85 503.79 503.84 31.2K
14:15 503.93 504.02 503.92 503.92 23.6K
14:16 503.92 504.00 503.92 504.00 22.8K
14:17 504.01 504.05 503.94 504.03 36.8K
14:18 503.99 504.01 503.97 503.97 40.6K
14:19 503.99 504.05 503.87 503.87 63.9K
14:20 503.93 503.93 503.62 503.62 41.2K
14:21 503.60 503.68 503.60 503.64 59.9K
14:22 503.60 503.60 503.33 503.33 133.9K
14:23 503.43 503.88 503.43 503.88 69.0K
14:24 503.76 503.84 503.63 503.70 99.9K
14:25 503.75 503.75 503.45 503.47 58.9K
14:26 503.48 503.50 503.35 503.35 41.2K
14:27 503.26 503.28 503.00 503.00 63.9K
14:28 502.89 502.96 502.64 502.64 76.5K
14:29 502.65 502.65 502.42 502.59 42.5K
14:30 502.41 502.50 502.30 502.30 55.1K
14:31 502.27 502.27 502.11 502.11 47.0K
14:32 502.10 502.19 502.10 502.14 19.1K
14:33 502.10 502.11 501.88 502.08 205.9K
14:34 502.12 502.19 502.04 502.08 58.2K
14:35 502.03 502.18 501.90 502.18 38.7K
14:36 502.19 502.61 502.19 502.61 90.1K
14:37 502.67 502.74 502.65 502.73 67.6K
14:38 502.70 502.70 502.55 502.59 97.5K
14:39 502.29 502.62 502.29 502.62 78.6K
14:40 502.71 502.71 502.57 502.57 190.3K
14:41 502.70 502.70 502.32 502.32 150.4K
14:42 502.51 502.51 502.25 502.25 86.0K
14:43 502.30 502.73 502.30 502.73 144.3K
14:44 502.60 502.86 502.60 502.60 101.4K
14:45 502.61 502.61 502.34 502.40 98.0K
14:46 502.34 502.34 502.16 502.34 117.6K
14:47 502.26 502.40 502.23 502.40 169.9K
14:48 502.40 502.44 502.29 502.29 121.8K
14:49 502.33 502.42 502.33 502.35 135.3K
14:50 502.31 502.43 502.27 502.39 94.1K
14:51 502.49 502.60 502.38 502.60 87.1K
14:52 502.64 502.64 502.17 502.17 120.8K
14:53 502.08 502.50 502.08 502.29 127.6K
14:54 502.00 502.09 502.00 502.05 98.0K
14:55 501.87 502.08 501.81 501.81 115.6K
14:56 501.71 502.22 501.71 502.22 142.1K
14:57 501.96 502.52 501.96 502.51 70.0K
14:58 502.36 502.37 501.98 502.30 205.6K
14:59 502.11 502.34 501.80 501.80 263.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据