S&P/BMV IPC SmallCap (MXXSM)

MXXSM
🏛️ 墨西哥 →
573.23
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 497.67 499.07 497.67 498.89 5.9K
08:31 498.79 498.79 497.49 497.49 58.5K
08:32 497.40 497.49 497.22 497.22 9.5K
08:33 497.03 497.98 496.99 497.88 80.0K
08:34 498.48 498.60 498.09 498.49 2.6K
08:35 497.75 497.75 497.43 497.73 53.9K
08:36 497.75 497.75 497.03 497.03 39.6K
08:37 497.07 497.10 496.69 497.10 37.6K
08:38 496.99 497.01 496.86 496.86 9.5K
08:39 497.15 497.81 497.13 497.81 9.1K
08:40 497.47 497.47 497.05 497.05 15.9K
08:41 496.98 496.98 496.71 496.71 10.9K
08:42 496.73 496.80 496.61 496.61 4.9K
08:43 496.61 496.92 496.60 496.90 7.5K
08:44 497.49 497.49 496.55 496.55 13.3K
08:45 496.94 496.94 496.33 496.33 8.3K
08:46 496.32 496.80 496.32 496.79 5.9K
08:47 496.79 496.79 496.17 496.17 10.2K
08:48 496.11 496.28 496.11 496.19 4.0K
08:49 496.65 496.73 496.65 496.73 8.2K
08:50 496.90 496.90 496.68 496.68 6.6K
08:51 496.32 496.32 495.46 495.66 145.9K
08:52 495.85 495.85 494.77 494.77 43.3K
08:53 494.83 495.05 494.83 495.05 10.7K
08:54 494.80 494.95 494.71 494.95 27.8K
08:55 495.23 495.23 494.41 494.41 36.2K
08:56 494.44 494.51 494.30 494.51 19.1K
08:57 494.47 494.67 494.47 494.57 13.7K
08:58 494.54 494.54 494.12 494.12 10.6K
08:59 494.69 494.69 494.52 494.65 16.9K
09:00 494.44 494.69 494.44 494.69 17.3K
09:01 494.70 494.74 494.65 494.65 9.5K
09:02 494.62 494.62 494.39 494.39 15.9K
09:03 494.42 494.64 494.42 494.64 35.0K
09:04 495.18 495.29 495.14 495.26 14.8K
09:05 495.37 495.70 495.12 495.70 17.2K
09:06 495.09 495.13 494.31 494.31 25.0K
09:07 494.38 494.79 494.38 494.79 11.6K
09:08 495.05 495.18 494.88 495.18 12.8K
09:09 494.95 494.96 494.84 494.85 7.5K
09:10 494.87 495.07 494.87 495.07 9.6K
09:11 495.14 495.18 495.04 495.18 171.9K
09:12 495.10 495.21 495.10 495.19 220.0K
09:13 495.35 495.77 495.35 495.75 21.4K
09:14 495.68 496.45 495.68 496.45 29.7K
09:15 496.32 496.62 496.32 496.32 26.6K
09:16 496.77 496.92 496.66 496.92 26.3K
09:17 496.49 496.49 496.21 496.21 155.9K
09:18 496.37 496.37 495.92 495.92 70.8K
09:19 496.26 496.26 495.73 495.73 9.4K
09:20 495.89 496.16 495.89 495.96 111.7K
09:21 496.05 496.40 495.58 496.40 335.5K
09:22 496.31 496.99 496.15 496.99 16.9K
09:23 496.83 497.23 496.83 497.00 18.2K
09:24 497.98 497.98 497.55 497.55 41.4K
09:25 497.43 497.43 497.25 497.37 16.9K
09:26 497.23 497.23 497.08 497.08 18.3K
09:27 497.03 497.03 496.56 496.62 24.2K
09:28 496.48 496.66 496.44 496.44 18.0K
09:29 496.22 496.51 496.22 496.50 39.3K
09:30 496.50 496.72 496.50 496.71 24.6K
09:31 496.80 496.80 496.71 496.76 21.8K
09:32 496.76 497.15 496.76 497.15 11.8K
09:33 497.07 497.15 497.04 497.15 23.3K
09:34 497.19 497.19 496.85 497.14 20.5K
09:35 497.09 497.09 496.76 496.85 40.0K
09:36 496.88 496.90 496.83 496.83 18.8K
09:37 496.75 496.83 496.75 496.76 21.8K
09:38 496.68 496.98 496.68 496.98 27.9K
09:39 496.97 496.97 496.72 496.72 13.6K
09:40 496.70 496.94 496.70 496.94 13.3K
09:41 496.95 496.98 496.90 496.98 14.9K
09:42 497.07 497.26 497.02 497.20 38.7K
09:43 497.34 497.51 497.34 497.39 18.3K
09:44 497.44 497.65 497.44 497.65 15.5K
09:45 497.72 497.72 496.93 497.22 18.3K
09:46 497.69 497.81 497.61 497.79 34.5K
09:47 497.73 497.73 497.30 497.50 1,210.3K
09:48 497.91 497.93 497.91 497.91 18.5K
09:49 497.94 497.94 497.77 497.77 40.3K
09:50 497.76 497.76 497.58 497.58 66.3K
09:51 497.64 497.68 497.26 497.26 27.8K
09:52 497.54 497.55 497.11 497.55 49.3K
09:53 497.41 497.66 497.41 497.65 38.2K
09:54 497.49 497.60 497.29 497.60 22.8K
09:55 497.60 497.60 497.36 497.49 24.8K
09:56 497.58 497.58 497.33 497.35 30.5K
09:57 497.12 497.20 496.42 497.20 63.1K
09:58 497.43 497.49 497.03 497.03 24.8K
09:59 497.06 497.58 497.06 497.58 33.5K
10:00 497.55 497.76 497.52 497.52 37.5K
10:01 497.42 497.65 497.32 497.65 25.2K
10:02 497.72 497.72 497.06 497.06 66.9K
10:03 497.04 497.04 496.82 496.82 40.0K
10:04 496.73 496.82 496.58 496.58 135.4K
10:05 496.66 497.16 496.66 497.16 24.8K
10:06 496.99 496.99 496.65 496.65 43.8K
10:07 496.67 496.76 496.55 496.55 37.5K
10:08 496.61 496.73 496.02 496.02 67.8K
10:09 496.18 496.26 496.10 496.12 20.5K
10:10 496.00 496.58 496.00 496.32 19.1K
10:11 496.22 496.68 496.22 496.68 29.9K
10:12 496.85 496.85 496.80 496.82 23.8K
10:13 496.84 496.84 496.71 496.81 133.2K
10:14 497.05 497.05 497.00 497.02 22.9K
10:15 496.94 497.25 496.94 497.25 38.4K
10:16 497.17 497.17 496.69 496.85 20.2K
10:17 496.91 496.91 496.78 496.81 16.2K
10:18 497.03 497.13 496.98 497.13 24.6K
10:19 497.13 497.13 496.91 496.98 35.4K
10:20 497.00 497.07 496.94 497.07 20.1K
10:21 496.91 497.19 496.86 497.19 231.1K
10:22 497.35 497.35 496.68 496.86 50.8K
10:23 496.78 496.98 496.78 496.87 43.6K
10:24 497.20 497.25 496.87 496.87 18.6K
10:25 496.85 496.85 496.68 496.68 19.5K
10:26 496.56 496.56 496.25 496.25 47.3K
10:27 496.38 496.38 496.10 496.14 61.4K
10:28 496.02 496.07 495.99 496.06 36.8K
10:29 496.19 496.19 495.62 495.71 38.5K
10:30 495.61 495.77 495.61 495.77 18.5K
10:31 495.87 495.87 495.62 495.62 21.6K
10:32 495.63 495.93 495.59 495.93 22.8K
10:33 496.02 496.23 496.00 496.23 50.5K
10:34 496.14 496.65 496.14 496.65 52.0K
10:35 496.55 496.55 496.25 496.25 20.4K
10:36 496.21 496.21 496.02 496.04 50.0K
10:37 495.86 495.87 495.75 495.75 27.6K
10:38 495.67 495.72 495.52 495.72 30.5K
10:39 495.76 495.79 495.72 495.75 16.2K
10:40 495.77 495.77 495.38 495.38 22.7K
10:41 495.29 495.43 495.29 495.43 19.3K
10:42 495.38 495.38 495.02 495.08 70.4K
10:43 495.09 495.44 495.09 495.44 22.9K
10:44 495.31 495.31 495.16 495.16 24.9K
10:45 495.25 495.32 495.18 495.29 26.5K
10:46 495.26 495.43 495.26 495.33 32.7K
10:47 495.28 495.32 495.18 495.28 52.2K
10:48 494.99 495.18 494.99 495.18 30.0K
10:49 495.55 495.82 495.55 495.77 38.2K
10:50 495.66 495.66 495.59 495.61 47.0K
10:51 495.58 495.68 495.54 495.68 53.2K
10:52 495.68 495.68 495.39 495.39 69.3K
10:53 495.46 495.77 495.38 495.77 45.3K
10:54 495.26 495.46 495.16 495.46 27.6K
10:55 495.33 495.70 495.33 495.70 166.4K
10:56 495.63 495.63 495.05 495.05 105.0K
10:57 495.00 495.06 494.99 494.99 11.7K
10:58 494.99 495.04 494.83 494.83 106.1K
10:59 494.87 495.21 494.87 495.14 14.9K
11:00 495.06 495.40 495.06 495.40 39.0K
11:01 495.45 495.45 495.20 495.41 29.4K
11:02 495.30 495.40 495.30 495.34 22.1K
11:03 495.34 495.43 495.34 495.38 21.7K
11:04 495.40 495.40 495.25 495.25 36.1K
11:05 495.32 495.53 495.32 495.53 36.4K
11:06 495.38 495.57 495.38 495.57 14.0K
11:07 495.52 495.52 495.40 495.42 17.7K
11:08 495.40 495.52 495.40 495.52 12.6K
11:09 495.48 495.61 495.48 495.61 11.8K
11:10 495.63 495.63 495.54 495.54 23.6K
11:11 495.51 495.51 495.07 495.07 47.6K
11:12 495.00 495.00 494.96 494.97 43.9K
11:13 495.05 495.05 494.98 494.98 17.1K
11:14 494.84 494.98 494.84 494.92 63.8K
11:15 494.99 494.99 494.63 494.63 46.8K
11:16 494.65 494.65 494.46 494.46 98.3K
11:17 494.40 494.43 494.36 494.36 29.2K
11:18 494.29 494.40 494.29 494.31 18.3K
11:19 494.28 494.52 494.28 494.46 22.2K
11:20 494.34 494.35 494.31 494.31 41.5K
11:21 494.35 494.35 494.25 494.25 48.0K
11:22 494.15 494.31 494.15 494.31 17.7K
11:23 494.17 494.29 494.13 494.13 14.1K
11:24 493.87 493.87 493.68 493.68 75.9K
11:25 493.84 493.87 493.76 493.85 54.4K
11:26 493.82 493.97 493.78 493.78 49.9K
11:27 493.92 493.92 493.62 493.79 43.6K
11:28 493.70 493.81 493.70 493.78 197.2K
11:29 493.49 493.86 493.49 493.86 22.1K
11:30 493.87 493.87 493.23 493.23 149.4K
11:31 492.95 493.35 492.86 492.86 47.0K
11:32 492.91 493.02 492.74 492.74 48.2K
11:33 492.84 493.11 492.84 492.95 65.9K
11:34 493.00 493.14 492.64 492.64 63.5K
11:35 492.69 492.70 492.50 492.70 36.7K
11:36 492.82 492.91 492.81 492.91 45.3K
11:37 492.83 493.24 492.83 493.06 24.9K
11:38 492.64 492.84 492.64 492.78 29.3K
11:39 492.72 493.03 492.72 492.94 30.9K
11:40 492.90 492.90 492.63 492.73 56.9K
11:41 492.46 492.46 492.21 492.21 48.0K
11:42 492.36 492.36 491.95 491.95 139.1K
11:43 492.02 492.03 491.71 491.71 112.2K
11:44 491.91 491.91 491.65 491.71 46.5K
11:45 491.73 491.90 491.73 491.90 51.0K
11:46 492.02 492.02 491.82 491.94 27.9K
11:47 492.01 492.06 491.96 491.96 56.6K
11:48 492.03 492.03 491.89 491.89 32.8K
11:49 491.82 492.07 491.78 492.07 10.9K
11:50 492.08 492.15 492.08 492.13 62.9K
11:51 492.31 492.31 492.14 492.16 30.7K
11:52 492.24 492.36 492.24 492.32 27.2K
11:53 492.19 492.33 492.02 492.02 34.5K
11:54 492.04 492.12 491.94 491.94 45.7K
11:55 491.54 491.71 491.48 491.71 86.7K
11:56 491.68 491.80 491.65 491.80 42.2K
11:57 491.79 491.79 491.51 491.51 60.1K
11:58 491.58 491.72 491.58 491.72 33.9K
11:59 491.77 491.84 491.77 491.83 48.8K
12:00 491.80 492.13 491.80 492.13 55.8K
12:01 491.91 491.91 491.80 491.82 57.5K
12:02 491.89 492.08 491.81 492.08 93.0K
12:03 492.14 492.49 492.14 492.39 59.4K
12:04 492.51 492.51 492.20 492.20 39.6K
12:05 492.17 492.31 492.16 492.31 46.6K
12:06 492.30 492.30 492.26 492.30 29.8K
12:07 492.41 492.57 492.41 492.57 93.7K
12:08 492.62 492.75 492.62 492.75 57.3K
12:09 492.83 492.98 492.83 492.94 42.6K
12:10 492.87 492.96 492.87 492.96 63.9K
12:11 492.97 493.12 492.94 493.12 60.7K
12:12 493.13 493.17 493.02 493.02 40.6K
12:13 493.03 493.32 493.03 493.32 42.8K
12:14 493.23 493.57 493.23 493.57 24.8K
12:15 493.48 493.58 493.48 493.52 41.2K
12:16 493.57 493.69 493.57 493.63 62.2K
12:17 493.63 493.63 493.11 493.11 80.5K
12:18 493.20 493.20 492.96 492.96 119.3K
12:19 492.89 493.13 492.89 493.13 54.8K
12:20 493.04 493.16 492.96 493.16 46.4K
12:21 493.22 493.26 493.22 493.26 59.4K
12:22 493.18 493.18 493.09 493.09 26.7K
12:23 492.99 493.06 492.91 492.91 76.4K
12:24 492.88 493.03 492.88 493.03 47.5K
12:25 493.08 493.17 493.05 493.17 36.4K
12:26 493.29 493.29 493.19 493.21 109.6K
12:27 493.21 493.40 493.21 493.40 167.3K
12:28 493.49 493.88 493.49 493.88 104.6K
12:29 493.57 493.60 493.47 493.47 80.4K
12:30 493.57 493.57 493.44 493.44 51.4K
12:31 493.37 493.37 493.20 493.20 41.3K
12:32 493.33 493.33 493.05 493.05 66.0K
12:33 493.14 493.14 493.07 493.13 56.8K
12:34 493.03 493.08 492.84 492.84 37.8K
12:35 492.94 493.04 492.94 493.00 31.9K
12:36 492.96 493.02 492.93 492.98 55.0K
12:37 492.92 492.99 492.92 492.99 90.9K
12:38 492.90 492.90 492.73 492.81 60.5K
12:39 492.89 493.07 492.87 493.07 59.2K
12:40 492.93 492.97 492.83 492.83 72.7K
12:41 492.80 492.80 492.65 492.65 74.0K
12:42 492.66 492.70 492.58 492.58 55.8K
12:43 492.76 492.86 492.76 492.86 46.0K
12:44 492.68 492.96 492.68 492.96 95.7K
12:45 492.96 493.06 492.96 493.04 74.4K
12:46 493.15 493.15 493.01 493.01 61.7K
12:47 492.96 492.98 492.87 492.98 55.8K
12:48 493.01 493.01 492.85 492.85 36.2K
12:49 492.77 492.77 492.11 492.11 85.2K
12:50 491.91 492.41 491.91 492.41 84.7K
12:51 492.41 492.50 492.31 492.44 54.7K
12:52 492.43 492.46 492.24 492.25 40.2K
12:53 492.28 492.54 492.28 492.54 125.4K
12:54 492.34 492.81 492.34 492.81 39.0K
12:55 492.84 492.90 492.78 492.79 54.8K
12:56 492.82 492.82 492.59 492.63 69.6K
12:57 492.77 492.88 492.73 492.88 61.1K
12:58 492.91 492.98 492.85 492.85 57.2K
12:59 492.74 492.89 492.69 492.89 261.5K
13:00 492.95 493.03 492.89 493.03 85.1K
13:01 492.87 493.14 492.87 493.05 126.4K
13:02 492.98 493.10 492.98 493.09 536.0K
13:03 493.05 493.18 493.05 493.14 155.3K
13:04 493.36 493.38 493.11 493.11 98.5K
13:05 493.08 493.39 493.08 493.39 31.6K
13:06 493.42 493.57 493.40 493.57 64.7K
13:07 493.50 493.53 493.36 493.36 92.7K
13:08 493.39 493.43 493.33 493.33 36.2K
13:09 493.38 493.45 493.37 493.45 35.3K
13:10 493.43 493.43 493.23 493.23 62.0K
13:11 493.26 493.26 492.96 492.96 77.6K
13:12 492.99 492.99 492.68 492.68 59.9K
13:13 492.69 492.80 492.69 492.78 50.5K
13:14 492.80 492.89 492.80 492.89 48.3K
13:15 492.93 492.97 492.88 492.88 58.9K
13:16 492.82 493.14 492.81 493.14 58.2K
13:17 493.07 493.09 493.07 493.09 42.1K
13:18 493.09 493.27 493.09 493.15 106.6K
13:19 492.93 493.28 492.93 493.28 136.7K
13:20 493.28 493.28 493.24 493.24 24.9K
13:21 493.30 493.57 493.30 493.57 69.8K
13:22 493.58 493.59 493.44 493.59 34.4K
13:23 493.67 493.92 493.61 493.92 62.1K
13:24 494.01 494.02 493.95 493.95 57.7K
13:25 493.96 494.04 493.91 494.04 75.5K
13:26 493.96 493.96 493.66 493.83 110.0K
13:27 493.69 493.70 493.52 493.61 70.8K
13:28 493.72 494.11 493.72 494.11 62.7K
13:29 493.75 493.91 493.72 493.91 71.4K
13:30 493.62 493.72 493.62 493.65 185.6K
13:31 493.45 493.67 493.45 493.67 71.5K
13:32 493.70 494.03 493.70 494.03 69.6K
13:33 494.00 494.00 493.83 493.83 94.2K
13:34 493.76 493.85 493.76 493.81 31.6K
13:35 493.78 493.91 493.78 493.82 43.4K
13:36 493.80 493.93 493.80 493.90 155.7K
13:37 493.71 493.93 493.71 493.93 96.1K
13:38 493.82 493.93 493.79 493.93 62.4K
13:39 493.79 493.81 493.79 493.81 28.6K
13:40 493.51 493.51 493.27 493.47 69.6K
13:41 493.48 493.82 493.40 493.82 55.9K
13:42 493.80 493.80 493.63 493.66 39.1K
13:43 493.54 493.55 493.39 493.39 43.4K
13:44 493.22 493.22 492.82 492.82 37.0K
13:45 493.01 493.04 492.94 492.94 51.5K
13:46 492.83 492.90 492.83 492.90 36.0K
13:47 492.70 492.93 492.70 492.88 56.1K
13:48 492.86 493.02 492.86 492.94 58.6K
13:49 492.94 492.94 492.71 492.75 34.8K
13:50 493.18 493.27 493.00 493.00 76.5K
13:51 493.15 493.15 492.68 492.68 38.8K
13:52 492.89 493.04 492.89 492.93 52.1K
13:53 492.84 492.96 492.69 492.69 70.4K
13:54 492.81 492.94 492.63 492.63 49.8K
13:55 492.59 492.66 492.50 492.66 52.2K
13:56 492.48 492.70 492.48 492.70 48.1K
13:57 492.65 492.65 492.48 492.61 45.8K
13:58 492.43 492.51 492.38 492.42 55.6K
13:59 492.37 492.37 492.19 492.19 71.7K
14:00 492.40 492.64 492.40 492.64 53.9K
14:01 492.64 492.78 492.42 492.64 90.0K
14:02 492.50 492.61 492.48 492.55 76.3K
14:03 492.59 492.60 492.48 492.60 42.1K
14:04 492.63 492.63 492.57 492.57 49.6K
14:05 492.57 492.70 492.55 492.70 77.2K
14:06 492.66 492.94 492.66 492.94 43.9K
14:07 492.62 492.68 492.48 492.48 69.4K
14:08 492.52 492.70 492.52 492.70 58.1K
14:09 492.64 492.68 492.60 492.64 35.7K
14:10 492.73 492.86 492.73 492.80 67.0K
14:11 492.83 492.85 492.57 492.57 91.5K
14:12 492.69 492.69 492.63 492.66 68.5K
14:13 492.60 492.60 492.41 492.60 118.2K
14:14 492.69 492.84 492.69 492.81 74.0K
14:15 492.83 492.88 492.79 492.88 73.3K
14:16 492.78 492.78 492.66 492.66 98.4K
14:17 492.80 492.93 492.67 492.93 48.4K
14:18 492.82 492.82 492.64 492.70 85.7K
14:19 492.74 492.77 492.68 492.77 103.4K
14:20 492.79 492.88 492.79 492.88 74.8K
14:21 492.92 492.98 492.82 492.82 89.7K
14:22 492.81 492.87 492.78 492.85 75.2K
14:23 492.60 492.75 492.60 492.60 50.4K
14:24 492.68 492.68 492.41 492.45 195.2K
14:25 492.46 492.56 492.46 492.56 96.6K
14:26 492.64 492.85 492.64 492.85 85.6K
14:27 492.82 492.82 492.68 492.68 71.2K
14:28 492.52 492.80 492.52 492.80 92.6K
14:29 492.87 492.90 492.78 492.78 55.6K
14:30 492.81 492.81 492.22 492.22 66.9K
14:31 492.15 492.46 491.94 492.21 131.8K
14:32 492.22 492.29 492.17 492.29 48.6K
14:33 492.24 492.24 492.02 492.16 104.5K
14:34 492.19 492.19 492.14 492.14 74.3K
14:35 492.16 492.19 492.07 492.19 137.8K
14:36 492.19 492.19 492.05 492.10 85.4K
14:37 492.06 492.16 492.06 492.16 77.5K
14:38 492.27 492.31 492.27 492.31 152.5K
14:39 492.29 492.39 492.29 492.32 69.7K
14:40 492.71 492.79 492.71 492.71 173.1K
14:41 492.75 492.81 492.69 492.69 179.3K
14:42 492.60 492.60 492.33 492.33 182.7K
14:43 492.27 492.27 492.06 492.06 122.8K
14:44 492.06 492.24 492.06 492.23 269.7K
14:45 492.39 492.39 492.13 492.13 250.4K
14:46 492.25 492.55 492.25 492.55 261.2K
14:47 492.49 492.49 492.38 492.45 228.3K
14:48 492.26 492.38 492.26 492.38 179.6K
14:49 492.12 492.12 491.96 491.99 224.2K
14:50 492.01 492.43 492.01 492.43 201.7K
14:51 492.43 492.46 492.37 492.37 193.3K
14:52 492.07 492.45 492.07 492.40 335.1K
14:53 492.39 492.41 492.32 492.32 188.8K
14:54 492.31 492.39 492.23 492.37 253.6K
14:55 492.54 492.68 492.54 492.59 259.8K
14:56 492.72 492.72 492.62 492.62 283.6K
14:57 492.62 492.88 492.62 492.62 229.2K
14:58 492.69 492.69 492.10 492.10 206.1K
14:59 491.96 492.63 491.91 491.91 1,014.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据