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
08:30 501.55 501.62 501.26 501.62 9.8K
08:31 501.54 501.54 501.38 501.39 5.7K
08:32 501.26 501.26 500.84 500.84 9.8K
08:33 500.41 500.75 500.41 500.68 3.5K
08:34 500.68 500.69 500.58 500.58 1.2K
08:35 500.87 500.93 500.69 500.69 31.0K
08:36 500.58 500.58 500.40 500.40 1.1K
08:37 500.49 500.49 500.33 500.35 1.6K
08:38 500.33 500.43 500.33 500.35 12.2K
08:39 499.92 500.01 499.66 500.01 4.9K
08:40 499.99 500.57 499.96 500.57 45.3K
08:41 500.00 500.52 500.00 500.24 15.4K
08:42 500.38 500.69 500.38 500.69 13.8K
08:43 500.55 501.00 500.47 500.47 271.2K
08:44 500.44 500.55 500.22 500.35 21.3K
08:45 500.33 500.33 499.94 499.94 10.4K
08:46 500.14 500.14 500.04 500.04 2.7K
08:47 500.08 500.08 499.66 499.66 2.8K
08:48 499.51 500.04 499.51 500.04 2.7K
08:49 500.04 500.04 499.74 499.79 12.9K
08:50 499.82 499.85 499.70 499.85 5.9K
08:51 500.25 500.62 500.25 500.62 2.8K
08:52 500.62 500.62 500.10 500.10 4.2K
08:53 500.41 500.41 500.26 500.26 1,246.6K
08:54 500.30 500.30 500.29 500.29 5.4K
08:55 500.22 500.24 500.12 500.12 3.8K
08:56 499.77 500.35 499.77 500.35 3.0K
08:57 499.90 500.10 499.89 499.89 6.6K
08:58 500.08 500.08 499.65 499.65 4.3K
08:59 499.63 500.20 499.63 500.20 31.0K
09:00 500.30 500.35 500.11 500.11 25.0K
09:01 499.82 499.82 499.74 499.74 10.7K
09:02 499.84 499.84 499.69 499.74 13.8K
09:03 499.76 499.83 499.67 499.67 8.7K
09:04 499.51 499.64 499.36 499.36 6.6K
09:05 499.30 499.30 499.25 499.27 20.5K
09:06 499.30 499.31 498.98 499.31 26.8K
09:07 499.45 499.46 499.31 499.46 25.8K
09:08 499.35 499.37 499.24 499.29 29.3K
09:09 499.32 499.37 499.18 499.18 29.3K
09:10 499.19 499.28 499.11 499.11 20.3K
09:11 498.93 499.33 498.93 499.32 33.4K
09:12 499.28 499.28 498.94 498.94 18.2K
09:13 498.90 498.98 498.83 498.98 19.7K
09:14 499.19 499.19 498.93 499.07 23.1K
09:15 499.10 499.34 499.09 499.34 1,047.2K
09:16 499.30 499.30 498.57 498.70 25.1K
09:17 498.73 498.98 498.73 498.98 16.8K
09:18 498.86 498.96 498.65 498.75 37.2K
09:19 498.58 499.06 498.58 498.73 20.3K
09:20 498.90 498.91 498.67 498.85 14.1K
09:21 499.03 499.03 498.82 498.82 21.1K
09:22 498.74 498.74 498.49 498.49 27.2K
09:23 498.53 498.66 498.53 498.59 98.9K
09:24 498.56 498.77 498.56 498.77 97.1K
09:25 498.66 498.84 498.57 498.83 61.5K
09:26 498.64 499.00 498.62 499.00 10.3K
09:27 499.08 499.08 499.05 499.06 20.5K
09:28 499.14 499.36 499.14 499.36 91.7K
09:29 499.44 499.46 499.22 499.22 23.0K
09:30 499.28 499.28 499.12 499.21 23.5K
09:31 499.27 499.46 499.27 499.42 911.8K
09:32 499.15 499.23 499.15 499.23 22.3K
09:33 499.25 499.25 499.07 499.07 15.9K
09:34 499.02 499.34 498.99 499.34 43.0K
09:35 499.47 499.58 499.47 499.57 24.6K
09:36 499.53 499.53 499.05 499.27 70.3K
09:37 499.30 499.30 499.20 499.20 51.4K
09:38 499.21 499.56 499.21 499.56 13.6K
09:39 499.54 499.70 499.54 499.70 17.7K
09:40 499.70 499.70 499.39 499.39 42.3K
09:41 499.40 499.46 499.23 499.23 36.6K
09:42 499.41 499.41 499.12 499.24 59.3K
09:43 499.24 499.24 499.13 499.24 59.9K
09:44 499.20 499.20 498.56 498.66 28.7K
09:45 498.58 498.79 498.58 498.78 24.2K
09:46 498.71 498.84 498.71 498.82 14.0K
09:47 498.89 498.92 498.72 498.92 33.9K
09:48 498.91 498.91 498.67 498.81 23.3K
09:49 498.83 499.01 498.75 499.01 39.9K
09:50 499.48 499.74 499.48 499.74 31.2K
09:51 499.54 499.64 499.54 499.60 15.8K
09:52 499.58 499.58 499.52 499.52 10.4K
09:53 499.31 499.34 499.06 499.30 34.6K
09:54 499.42 499.42 499.30 499.30 56.2K
09:55 499.26 499.47 499.25 499.47 21.5K
09:56 499.36 499.36 498.50 498.50 14.1K
09:57 498.48 498.87 498.48 498.87 11.5K
09:58 498.61 498.61 498.52 498.52 21.7K
09:59 498.47 498.47 498.22 498.22 13.4K
10:00 498.20 498.34 498.06 498.34 17.9K
10:01 498.46 498.55 498.09 498.09 20.5K
10:02 497.97 497.99 497.97 497.97 10.7K
10:03 498.13 498.13 497.94 497.94 25.9K
10:04 497.95 498.08 497.92 497.93 23.9K
10:05 497.89 497.89 497.70 497.70 11.2K
10:06 497.82 498.15 497.82 498.04 28.9K
10:07 498.20 498.43 498.20 498.43 18.4K
10:08 498.39 498.75 498.33 498.75 35.1K
10:09 498.68 499.13 498.68 499.13 122.6K
10:10 499.17 499.17 498.95 499.12 25.9K
10:11 498.69 499.11 498.69 499.09 18.3K
10:12 499.24 499.47 499.24 499.41 24.1K
10:13 499.64 499.68 499.55 499.55 14.4K
10:14 499.61 500.17 499.61 500.15 65.8K
10:15 500.26 500.31 500.06 500.18 21.8K
10:16 500.13 500.79 500.13 500.79 116.9K
10:17 500.68 500.78 500.67 500.78 13.5K
10:18 500.93 500.99 500.90 500.98 17.0K
10:19 501.14 501.19 501.13 501.19 63.1K
10:20 501.25 501.27 501.14 501.27 24.2K
10:21 501.29 501.34 501.27 501.34 15.4K
10:22 501.34 501.34 501.19 501.19 38.9K
10:23 500.98 501.34 500.98 501.29 28.2K
10:24 501.38 501.52 501.38 501.52 12.2K
10:25 501.48 501.48 501.31 501.31 14.8K
10:26 501.24 501.24 501.20 501.20 39.2K
10:27 500.94 501.09 500.90 501.09 54.4K
10:28 501.10 501.15 500.99 501.09 32.2K
10:29 500.97 501.07 500.83 501.07 26.3K
10:30 501.06 501.06 500.85 500.87 28.2K
10:31 500.84 500.88 500.84 500.84 5.5K
10:32 500.94 501.11 500.94 501.11 7.5K
10:33 501.12 501.33 500.97 501.33 364.8K
10:34 501.53 501.54 501.48 501.52 69.3K
10:35 501.77 501.86 501.63 501.86 23.1K
10:36 501.93 502.09 501.93 502.02 22.1K
10:37 502.01 502.03 501.87 501.94 11.9K
10:38 501.90 501.90 501.79 501.84 22.4K
10:39 501.86 501.88 501.78 501.88 7.3K
10:40 501.88 501.94 501.66 501.66 266.1K
10:41 501.63 501.64 501.44 501.44 24.6K
10:42 501.44 501.71 501.44 501.51 127.4K
10:43 501.52 501.52 501.35 501.35 56.1K
10:44 501.44 501.75 501.44 501.75 52.8K
10:45 501.75 501.75 501.64 501.72 16.8K
10:46 501.50 501.56 501.30 501.56 84.3K
10:47 501.68 501.77 501.67 501.67 324.1K
10:48 501.70 502.02 501.70 502.02 70.0K
10:49 502.25 502.69 502.25 502.69 114.8K
10:50 502.68 502.94 502.68 502.94 32.3K
10:51 502.72 502.80 502.72 502.75 42.0K
10:52 502.69 502.82 502.69 502.71 85.9K
10:53 502.64 502.64 502.56 502.56 31.5K
10:54 502.65 502.65 502.35 502.35 34.5K
10:55 502.23 502.98 502.23 502.98 125.1K
10:56 503.30 503.30 503.06 503.11 83.9K
10:57 503.92 503.92 503.30 503.76 119.4K
10:58 503.78 504.70 503.52 504.70 41.5K
10:59 504.52 504.52 504.32 504.49 25.2K
11:00 504.23 504.76 504.05 504.76 40.2K
11:01 504.74 505.79 504.74 505.79 120.1K
11:02 505.78 506.49 505.78 506.49 100.9K
11:03 505.92 506.06 505.88 505.88 58.5K
11:04 506.14 506.57 505.88 506.57 65.4K
11:05 506.30 507.92 506.30 507.27 113.4K
11:06 507.04 507.09 506.72 506.72 32.1K
11:07 506.54 506.54 505.45 505.66 749.6K
11:08 505.50 505.50 505.39 505.39 68.1K
11:09 505.44 505.44 505.35 505.35 34.9K
11:10 505.09 505.09 504.46 504.83 33.1K
11:11 504.47 504.80 504.41 504.45 43.3K
11:12 504.48 504.80 504.38 504.80 54.3K
11:13 504.63 504.72 504.35 504.72 47.5K
11:14 504.33 504.33 503.77 504.17 166.9K
11:15 504.09 504.17 503.85 504.17 26.6K
11:16 504.53 504.56 504.32 504.32 61.6K
11:17 504.00 504.05 503.88 503.88 172.4K
11:18 503.84 503.97 503.65 503.93 38.6K
11:19 503.84 503.84 503.68 503.70 110.7K
11:20 504.20 504.20 503.82 503.82 120.0K
11:21 503.70 503.80 503.59 503.80 153.7K
11:22 503.74 503.95 503.70 503.76 37.8K
11:23 503.96 503.96 503.55 503.86 700.8K
11:24 503.68 504.30 503.68 504.11 29.4K
11:25 504.01 504.01 503.72 503.89 41.3K
11:26 503.92 503.92 503.88 503.88 26.2K
11:27 503.83 503.83 503.80 503.81 53.0K
11:28 503.82 503.82 503.29 503.30 16.5K
11:29 503.23 503.23 503.04 503.04 55.8K
11:30 502.54 502.70 502.44 502.44 34.1K
11:31 502.47 502.47 502.28 502.28 17.4K
11:32 502.30 502.30 502.19 502.23 20.3K
11:33 502.39 502.39 502.17 502.17 71.1K
11:34 502.56 502.56 502.21 502.21 55.8K
11:35 502.06 502.08 502.01 502.01 38.4K
11:36 501.96 502.37 501.87 502.37 74.2K
11:37 502.59 502.59 502.34 502.46 25.2K
11:38 502.44 502.92 502.44 502.57 56.9K
11:39 502.75 502.87 502.69 502.69 42.4K
11:40 502.63 502.64 502.60 502.64 25.5K
11:41 502.70 502.71 502.67 502.68 36.0K
11:42 502.79 502.79 502.70 502.70 42.3K
11:43 502.68 502.80 502.68 502.80 47.2K
11:44 502.80 503.15 502.80 503.15 59.9K
11:45 503.27 503.73 503.27 503.48 25.9K
11:46 503.46 503.79 503.46 503.79 38.7K
11:47 503.74 503.80 503.65 503.79 34.7K
11:48 503.75 504.10 503.75 503.96 21.9K
11:49 504.11 504.11 503.89 503.90 39.9K
11:50 503.86 504.10 503.86 504.10 18.5K
11:51 504.08 504.76 504.08 504.58 33.7K
11:52 504.57 504.57 504.38 504.40 782.7K
11:53 504.48 504.61 504.42 504.61 42.3K
11:54 504.55 504.55 504.38 504.45 29.1K
11:55 504.42 504.47 504.38 504.38 15.4K
11:56 504.45 504.74 504.45 504.58 14.6K
11:57 504.56 504.56 504.51 504.51 198.7K
11:58 504.42 504.48 504.42 504.45 9.4K
11:59 504.49 504.55 504.37 504.55 25.3K
12:00 504.66 504.66 504.55 504.57 16.1K
12:01 504.30 504.49 504.30 504.34 32.0K
12:02 504.34 504.36 504.23 504.23 69.6K
12:03 504.35 504.36 504.31 504.31 18.6K
12:04 504.29 504.31 504.16 504.19 11.4K
12:05 504.19 504.55 504.10 504.49 22.0K
12:06 504.23 504.58 504.23 504.58 31.9K
12:07 504.17 504.66 504.17 504.64 16.1K
12:08 504.61 504.61 504.01 504.01 28.6K
12:09 504.12 504.12 504.04 504.04 14.8K
12:10 504.08 504.08 503.90 504.02 23.5K
12:11 503.99 504.20 503.98 504.01 30.5K
12:12 503.97 504.23 503.97 504.19 13.4K
12:13 504.11 504.47 504.06 504.47 14.4K
12:14 504.49 504.49 504.14 504.14 17.9K
12:15 504.36 504.37 504.36 504.37 11.3K
12:16 504.42 504.43 504.33 504.43 20.0K
12:17 504.39 504.39 504.34 504.36 24.5K
12:18 504.37 504.52 504.20 504.52 25.1K
12:19 504.39 504.55 504.39 504.45 14.8K
12:20 504.42 504.77 504.30 504.77 25.1K
12:21 504.60 504.60 504.26 504.26 17.5K
12:22 504.25 504.38 504.22 504.30 27.5K
12:23 504.41 504.41 503.98 503.98 15.6K
12:24 503.76 504.19 503.76 504.19 28.7K
12:25 504.19 504.51 504.19 504.51 23.1K
12:26 504.90 505.04 504.88 505.04 20.2K
12:27 504.95 505.01 504.74 504.74 61.7K
12:28 504.65 504.68 504.53 504.53 24.6K
12:29 504.66 504.75 504.53 504.58 19.1K
12:30 504.66 504.88 504.66 504.88 46.0K
12:31 504.87 505.02 504.87 504.95 39.3K
12:32 504.84 504.88 504.73 504.78 18.2K
12:33 505.09 505.30 504.96 505.11 78.2K
12:34 505.17 505.17 505.00 505.00 80.3K
12:35 504.97 504.97 504.70 504.83 21.0K
12:36 504.91 505.05 504.87 505.05 21.8K
12:37 505.06 505.13 505.05 505.13 35.8K
12:38 505.23 505.35 505.23 505.24 51.5K
12:39 505.26 505.45 505.25 505.45 21.6K
12:40 505.46 505.46 505.34 505.39 39.2K
12:41 505.32 505.43 505.25 505.25 37.8K
12:42 505.26 505.26 504.97 505.15 41.7K
12:43 505.11 505.27 505.11 505.26 33.5K
12:44 505.33 505.43 505.33 505.35 21.9K
12:45 505.44 505.44 505.21 505.21 18.1K
12:46 505.24 505.24 505.08 505.08 18.1K
12:47 505.07 505.26 505.07 505.26 17.0K
12:48 505.48 505.48 505.42 505.47 36.5K
12:49 505.42 505.42 505.23 505.38 23.0K
12:50 505.32 505.32 505.07 505.18 19.2K
12:51 505.07 505.13 505.07 505.10 15.1K
12:52 505.13 505.20 504.82 504.82 149.6K
12:53 504.81 505.01 504.75 505.01 114.1K
12:54 505.07 505.07 504.85 505.06 82.0K
12:55 505.09 505.09 504.89 504.89 286.2K
12:56 505.07 505.07 504.77 504.77 28.9K
12:57 504.83 505.24 504.83 505.13 396.1K
12:58 505.16 505.38 505.16 505.30 16.2K
12:59 505.22 505.38 505.10 505.10 39.7K
13:00 505.19 505.19 505.05 505.16 30.3K
13:01 505.19 505.19 504.86 505.00 29.4K
13:02 505.04 505.30 504.95 505.30 34.0K
13:03 505.49 505.49 505.12 505.12 36.9K
13:04 505.05 505.23 504.99 505.09 32.5K
13:05 505.28 505.28 505.10 505.10 55.1K
13:06 505.09 505.09 504.98 505.00 29.5K
13:07 505.11 505.19 505.06 505.19 18.7K
13:08 505.14 505.27 505.10 505.10 32.9K
13:09 504.91 505.02 504.87 504.87 22.4K
13:10 504.94 504.94 504.76 504.76 18.8K
13:11 504.79 504.88 504.78 504.88 33.7K
13:12 504.92 504.92 504.70 504.70 13.2K
13:13 504.87 504.89 504.82 504.82 16.3K
13:14 504.85 504.93 504.78 504.79 24.2K
13:15 504.80 504.92 504.70 504.70 13.5K
13:16 504.68 504.92 504.64 504.92 21.7K
13:17 504.92 504.92 504.53 504.74 16.5K
13:18 504.77 504.77 504.59 504.66 20.7K
13:19 504.82 504.82 504.81 504.81 15.3K
13:20 504.96 504.96 504.93 504.94 26.6K
13:21 504.86 504.86 504.67 504.73 21.6K
13:22 504.75 504.75 504.59 504.70 16.8K
13:23 504.59 504.71 504.59 504.65 23.1K
13:24 504.50 504.72 504.50 504.52 43.9K
13:25 504.79 504.82 504.58 504.82 33.0K
13:26 504.84 504.87 504.75 504.87 47.6K
13:27 504.88 504.90 504.87 504.87 16.7K
13:28 504.93 504.97 504.74 504.97 32.1K
13:29 505.06 505.06 504.69 504.73 31.9K
13:30 504.85 504.85 504.68 504.79 38.2K
13:31 504.56 504.93 504.53 504.93 56.5K
13:32 504.64 504.93 504.64 504.84 24.3K
13:33 504.61 504.94 504.51 504.51 35.5K
13:34 504.53 504.73 504.43 504.73 18.0K
13:35 504.88 505.24 504.88 505.24 38.3K
13:36 505.15 505.15 504.89 504.89 36.8K
13:37 504.70 504.96 504.70 504.71 18.1K
13:38 504.72 504.97 504.71 504.95 10.6K
13:39 504.96 505.08 504.91 504.91 28.2K
13:40 504.95 505.09 504.92 505.09 23.6K
13:41 505.13 505.13 504.78 505.01 28.0K
13:42 504.93 505.05 504.93 505.04 16.6K
13:43 505.01 505.02 504.60 504.83 21.3K
13:44 504.86 504.93 504.77 504.93 13.2K
13:45 504.92 505.05 504.79 505.05 26.6K
13:46 504.92 505.15 504.92 505.15 32.3K
13:47 505.09 505.16 504.83 504.83 41.2K
13:48 504.49 504.49 504.42 504.47 70.8K
13:49 504.41 504.49 504.27 504.37 70.9K
13:50 504.29 504.63 504.29 504.54 134.1K
13:51 504.50 504.53 504.27 504.50 22.2K
13:52 504.41 504.41 504.31 504.35 66.4K
13:53 504.49 504.77 504.49 504.63 35.8K
13:54 504.66 504.66 504.61 504.61 22.8K
13:55 504.67 504.67 504.52 504.52 34.0K
13:56 504.48 504.48 504.35 504.35 45.6K
13:57 504.33 504.47 504.31 504.47 18.8K
13:58 504.54 504.58 504.54 504.58 17.5K
13:59 504.56 504.58 504.50 504.50 14.4K
14:00 504.54 504.72 504.45 504.72 14.0K
14:01 504.39 504.64 504.39 504.64 35.8K
14:02 504.59 504.59 504.49 504.52 18.1K
14:03 504.46 504.55 504.46 504.46 15.6K
14:04 504.58 504.58 504.47 504.47 61.9K
14:05 504.54 504.62 504.54 504.62 34.4K
14:06 504.66 504.66 504.53 504.55 21.9K
14:07 504.60 504.60 504.32 504.32 17.6K
14:08 504.51 504.51 504.04 504.07 38.7K
14:09 504.11 504.13 504.03 504.12 35.0K
14:10 504.15 504.34 504.15 504.26 36.2K
14:11 504.32 504.51 504.32 504.51 148.1K
14:12 504.49 504.54 504.16 504.16 40.7K
14:13 504.26 504.37 504.17 504.37 45.8K
14:14 504.39 504.39 504.22 504.22 32.5K
14:15 504.17 504.24 504.15 504.15 78.0K
14:16 504.22 504.22 504.20 504.20 22.1K
14:17 504.29 504.29 504.10 504.23 25.8K
14:18 504.49 504.49 503.98 503.98 43.7K
14:19 503.77 503.88 503.77 503.86 16.8K
14:20 503.54 504.11 503.54 504.04 33.2K
14:21 504.10 504.26 503.93 503.93 40.2K
14:22 503.77 503.89 503.76 503.82 44.2K
14:23 503.78 503.78 503.69 503.73 128.5K
14:24 503.88 503.94 503.88 503.90 73.4K
14:25 503.95 503.95 503.85 503.89 30.7K
14:26 503.91 503.92 503.82 503.87 66.3K
14:27 503.93 504.02 503.78 504.01 33.4K
14:28 504.00 504.00 503.68 503.68 31.2K
14:29 503.82 503.82 503.74 503.80 83.5K
14:30 504.10 504.52 504.10 504.52 50.2K
14:31 504.56 504.56 504.29 504.50 25.5K
14:32 504.40 504.40 503.88 503.88 23.7K
14:33 503.81 504.06 503.81 504.01 41.8K
14:34 503.94 504.19 503.94 504.12 59.0K
14:35 504.15 504.23 504.15 504.16 39.7K
14:36 504.12 504.12 503.93 504.05 55.4K
14:37 504.06 504.22 504.06 504.22 51.0K
14:38 504.17 504.17 504.08 504.13 69.1K
14:39 504.07 504.14 503.95 503.95 40.2K
14:40 503.94 504.07 503.85 504.07 95.7K
14:41 504.01 504.20 503.99 504.01 92.3K
14:42 503.96 504.25 503.78 504.25 57.6K
14:43 503.85 504.08 503.81 503.89 59.1K
14:44 503.89 504.04 503.89 504.04 68.3K
14:45 504.11 504.11 504.00 504.07 69.7K
14:46 504.04 504.04 503.86 503.99 82.5K
14:47 504.01 504.01 503.51 503.51 157.2K
14:48 503.52 503.52 503.40 503.49 86.8K
14:49 503.79 503.90 503.74 503.80 81.8K
14:50 504.05 504.05 503.89 503.91 88.9K
14:51 503.93 504.23 503.93 503.98 98.7K
14:52 503.94 504.05 503.94 504.05 75.7K
14:53 504.09 504.30 504.06 504.06 86.2K
14:54 504.27 504.40 504.27 504.27 83.8K
14:55 504.23 504.30 504.22 504.30 85.6K
14:56 504.20 504.28 503.93 503.93 141.5K
14:57 503.99 504.43 503.99 504.31 83.9K
14:58 504.28 504.28 504.05 504.05 63.9K
14:59 504.44 505.07 504.44 505.07 346.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据