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
08:30 488.83 490.61 488.83 490.43 93.3K
08:31 490.96 491.09 490.71 490.71 200.5K
08:32 490.84 491.59 490.84 491.59 20.5K
08:33 490.82 492.20 490.82 492.20 12.5K
08:34 491.99 494.99 491.99 494.99 78.4K
08:35 495.89 496.36 495.83 496.28 58.8K
08:36 496.95 497.96 496.95 497.79 61.5K
08:37 498.93 498.93 497.73 497.73 10.6K
08:38 497.55 498.04 496.77 496.77 49.9K
08:39 497.31 497.31 496.92 497.05 38.7K
08:40 496.75 496.86 496.68 496.84 14.3K
08:41 496.53 497.08 496.53 496.71 26.5K
08:42 496.63 496.63 496.22 496.60 37.0K
08:43 496.43 496.61 495.29 495.29 15.9K
08:44 495.29 495.85 495.17 495.77 22.3K
08:45 495.83 495.86 495.45 495.45 10.1K
08:46 495.64 495.64 495.13 495.13 13.7K
08:47 495.32 495.32 494.94 495.11 12.6K
08:48 495.11 495.39 495.11 495.36 12.5K
08:49 495.67 495.67 495.18 495.18 18.2K
08:50 494.83 494.96 494.81 494.96 11.9K
08:51 495.01 495.96 495.01 495.96 38.7K
08:52 495.96 495.96 495.71 495.71 28.9K
08:53 495.64 495.68 495.53 495.53 19.4K
08:54 495.56 495.56 495.39 495.43 22.4K
08:55 495.49 495.95 495.16 495.95 29.9K
08:56 496.07 496.54 496.07 496.54 13.3K
08:57 496.47 496.48 496.41 496.41 72.7K
08:58 496.32 496.72 496.10 496.26 57.3K
08:59 496.24 496.25 495.67 495.73 36.3K
09:00 495.68 495.68 495.44 495.55 42.9K
09:01 495.41 495.81 495.41 495.81 42.5K
09:02 495.86 495.99 495.86 495.95 17.2K
09:03 496.25 496.71 496.25 496.71 34.4K
09:04 496.58 496.71 496.58 496.65 41.6K
09:05 496.73 496.73 496.51 496.62 20.7K
09:06 496.80 496.95 496.80 496.95 22.1K
09:07 496.98 496.98 496.75 496.75 60.9K
09:08 497.08 497.17 496.95 497.17 18.4K
09:09 497.18 497.20 497.09 497.17 41.3K
09:10 497.21 497.21 496.52 496.52 21.4K
09:11 496.41 496.41 496.16 496.36 34.8K
09:12 496.23 496.69 496.23 496.69 54.3K
09:13 496.69 496.69 495.98 495.98 128.2K
09:14 496.00 496.00 495.82 495.98 62.3K
09:15 496.15 496.15 495.83 495.97 20.8K
09:16 495.91 495.91 495.52 495.61 30.4K
09:17 496.07 496.12 495.79 495.79 43.2K
09:18 495.89 495.96 495.73 495.89 11.1K
09:19 495.50 495.50 495.27 495.39 17.6K
09:20 495.31 495.94 495.31 495.94 17.3K
09:21 495.61 495.74 495.25 495.25 26.1K
09:22 495.32 495.62 495.28 495.61 26.6K
09:23 495.53 495.75 495.53 495.75 15.7K
09:24 495.98 496.00 495.36 495.36 16.5K
09:25 495.25 495.56 495.25 495.56 17.3K
09:26 495.46 495.46 495.41 495.43 39.0K
09:27 495.39 495.72 495.36 495.72 27.1K
09:28 495.74 495.91 495.61 495.91 51.9K
09:29 495.91 496.15 495.77 496.15 55.6K
09:30 495.99 496.03 495.88 495.88 62.7K
09:31 495.83 496.83 495.83 496.83 14.1K
09:32 496.80 496.84 496.57 496.57 20.8K
09:33 496.56 496.60 496.55 496.57 39.1K
09:34 496.51 496.56 496.47 496.56 14.1K
09:35 496.65 496.72 496.65 496.69 15.7K
09:36 496.24 496.71 496.24 496.71 13.2K
09:37 496.70 496.70 496.42 496.42 17.6K
09:38 496.34 496.34 495.82 495.82 14.2K
09:39 495.84 496.24 495.84 496.21 98.8K
09:40 496.38 496.38 495.77 495.77 19.7K
09:41 495.88 495.90 495.40 495.40 31.5K
09:42 495.68 495.87 495.68 495.85 26.0K
09:43 495.97 496.13 495.97 496.12 38.1K
09:44 496.08 496.13 495.91 495.91 32.4K
09:45 496.09 496.20 495.91 496.20 66.1K
09:46 496.18 496.22 496.18 496.21 21.2K
09:47 496.41 496.55 496.41 496.55 14.4K
09:48 496.59 496.63 496.58 496.58 102.5K
09:49 496.50 496.50 496.23 496.23 35.8K
09:50 496.54 496.56 496.45 496.56 27.3K
09:51 496.29 496.40 496.10 496.10 26.7K
09:52 496.41 496.72 496.41 496.72 31.2K
09:53 496.96 497.13 496.83 497.13 25.9K
09:54 496.79 496.81 496.35 496.35 29.1K
09:55 496.29 496.29 496.12 496.14 21.2K
09:56 496.20 496.44 496.20 496.44 10.4K
09:57 496.46 496.46 496.15 496.15 53.3K
09:58 496.32 496.32 496.16 496.16 57.0K
09:59 496.54 496.66 496.16 496.16 36.1K
10:00 496.00 496.13 496.00 496.13 35.8K
10:01 496.33 496.48 496.33 496.48 23.6K
10:02 496.63 496.63 496.17 496.17 21.6K
10:03 496.42 496.55 496.42 496.44 14.6K
10:04 496.72 496.72 496.43 496.60 10.9K
10:05 496.51 496.57 496.45 496.57 13.5K
10:06 496.44 496.56 496.44 496.46 12.1K
10:07 496.43 496.84 496.43 496.84 43.0K
10:08 496.77 496.77 496.51 496.64 59.6K
10:09 496.37 496.37 495.79 495.99 41.1K
10:10 496.05 496.05 495.42 495.42 68.1K
10:11 495.49 495.49 495.40 495.47 37.2K
10:12 495.71 495.71 495.31 495.40 38.8K
10:13 495.40 495.40 495.14 495.14 33.6K
10:14 495.17 495.30 494.92 494.92 55.5K
10:15 495.11 495.26 494.78 494.78 71.1K
10:16 494.94 494.94 494.60 494.60 39.5K
10:17 494.81 495.52 494.78 495.38 47.8K
10:18 495.39 495.39 495.14 495.29 28.7K
10:19 495.46 495.46 495.21 495.41 24.8K
10:20 495.52 495.55 495.30 495.50 23.9K
10:21 495.69 495.79 495.67 495.79 18.6K
10:22 495.93 495.93 495.70 495.71 22.8K
10:23 495.68 495.79 495.68 495.79 22.1K
10:24 496.24 496.28 495.83 495.83 46.3K
10:25 496.03 496.03 495.84 495.84 34.8K
10:26 495.83 496.03 495.83 496.03 38.0K
10:27 495.87 495.93 495.76 495.83 31.6K
10:28 495.30 495.31 495.23 495.31 47.7K
10:29 495.39 495.40 495.32 495.40 51.1K
10:30 495.33 495.83 495.33 495.83 30.8K
10:31 496.00 496.08 495.57 495.57 30.5K
10:32 495.94 496.02 495.85 496.02 26.6K
10:33 495.68 495.68 495.30 495.30 26.5K
10:34 495.28 495.28 495.15 495.15 15.4K
10:35 495.13 495.17 495.10 495.17 27.6K
10:36 495.24 495.43 495.24 495.42 28.8K
10:37 495.37 495.44 495.37 495.44 17.2K
10:38 495.32 495.40 495.32 495.36 27.8K
10:39 495.35 495.35 495.24 495.27 14.4K
10:40 495.15 495.15 494.95 494.95 30.0K
10:41 495.03 495.38 495.03 495.38 17.3K
10:42 495.37 495.37 495.19 495.19 34.5K
10:43 495.23 495.27 495.22 495.25 48.1K
10:44 494.95 495.29 494.95 495.29 43.7K
10:45 495.30 495.33 494.89 494.89 15.2K
10:46 494.95 494.95 494.78 494.90 24.8K
10:47 494.83 494.99 494.83 494.99 14.1K
10:48 494.89 495.06 494.89 494.97 89.6K
10:49 494.95 494.95 494.71 494.89 53.7K
10:50 494.93 495.59 494.93 495.59 60.5K
10:51 495.35 495.42 495.28 495.38 27.5K
10:52 495.34 495.60 495.34 495.45 36.9K
10:53 495.53 495.53 495.36 495.36 19.9K
10:54 495.37 495.38 495.33 495.33 20.8K
10:55 495.42 495.48 495.40 495.48 23.0K
10:56 495.54 495.76 495.50 495.71 14.7K
10:57 496.00 496.02 495.94 495.94 16.9K
10:58 495.95 496.02 495.95 496.02 22.6K
10:59 496.02 496.31 496.02 496.31 24.3K
11:00 496.09 496.71 496.05 496.71 32.6K
11:01 496.64 496.64 496.47 496.60 36.1K
11:02 496.51 496.70 496.51 496.58 13.1K
11:03 496.51 496.66 496.51 496.55 31.2K
11:04 496.57 496.96 496.56 496.96 30.0K
11:05 496.75 496.94 496.75 496.94 14.1K
11:06 496.90 497.07 496.90 497.04 25.8K
11:07 497.06 497.06 496.92 496.99 21.2K
11:08 497.20 497.20 496.98 497.00 31.0K
11:09 496.95 496.99 496.77 496.99 14.4K
11:10 496.97 496.97 496.83 496.84 18.4K
11:11 496.76 497.14 496.76 497.04 48.6K
11:12 497.08 497.22 497.08 497.14 41.8K
11:13 497.04 497.04 496.82 496.85 27.7K
11:14 496.97 497.17 496.97 497.17 158.1K
11:15 497.34 497.34 497.01 497.02 24.3K
11:16 497.07 497.47 497.07 497.45 37.3K
11:17 497.42 497.50 497.36 497.50 20.7K
11:18 497.43 497.43 497.25 497.25 41.4K
11:19 497.19 497.25 496.59 497.22 58.9K
11:20 496.98 497.00 496.80 496.80 90.6K
11:21 496.85 496.89 496.77 496.77 35.1K
11:22 496.82 497.10 496.82 497.10 22.9K
11:23 497.14 497.25 497.02 497.15 51.5K
11:24 497.25 497.37 497.25 497.34 25.6K
11:25 497.39 497.48 497.25 497.48 27.9K
11:26 497.45 497.59 497.45 497.59 13.1K
11:27 497.51 497.51 497.44 497.44 29.5K
11:28 497.24 497.30 497.10 497.19 52.0K
11:29 497.15 497.15 496.90 496.90 19.7K
11:30 497.03 497.03 496.61 496.61 56.4K
11:31 496.64 496.67 496.39 496.39 20.7K
11:32 496.43 496.84 496.43 496.78 26.9K
11:33 496.69 496.92 496.69 496.89 47.1K
11:34 497.16 497.16 496.83 496.83 37.9K
11:35 496.80 497.35 496.80 497.35 58.4K
11:36 497.27 497.31 497.27 497.31 25.2K
11:37 497.05 497.18 497.05 497.18 42.2K
11:38 496.84 497.45 496.84 497.45 22.3K
11:39 497.45 497.45 497.37 497.37 10.5K
11:40 497.32 497.63 497.32 497.63 40.0K
11:41 497.26 497.56 497.26 497.56 28.0K
11:42 497.52 497.52 497.35 497.44 33.5K
11:43 497.36 497.39 497.32 497.39 25.8K
11:44 497.40 497.49 497.40 497.49 13.6K
11:45 497.47 497.47 497.29 497.32 26.0K
11:46 497.27 497.49 497.27 497.46 24.9K
11:47 497.32 497.32 497.23 497.30 25.0K
11:48 497.20 497.20 497.15 497.15 40.7K
11:49 497.23 497.23 497.09 497.23 32.5K
11:50 497.35 497.37 497.33 497.33 88.9K
11:51 497.32 497.32 497.11 497.14 20.0K
11:52 497.21 497.21 497.01 497.02 49.2K
11:53 496.92 497.37 496.92 497.37 41.8K
11:54 497.53 497.53 496.84 496.84 19.1K
11:55 496.93 496.93 496.73 496.91 16.6K
11:56 496.88 496.96 496.77 496.94 43.7K
11:57 496.82 496.82 496.63 496.63 132.5K
11:58 496.57 497.33 496.57 497.33 24.1K
11:59 497.28 497.34 497.28 497.30 42.0K
12:00 497.30 497.30 497.12 497.30 38.7K
12:01 497.31 497.31 497.10 497.10 18.6K
12:02 497.19 497.19 496.90 496.90 22.0K
12:03 497.00 497.00 496.94 496.94 16.8K
12:04 497.05 497.13 497.05 497.08 17.0K
12:05 497.05 497.20 497.05 497.20 52.2K
12:06 497.29 497.29 497.10 497.10 48.7K
12:07 497.10 497.10 496.90 496.90 16.8K
12:08 496.90 497.31 496.90 497.31 19.2K
12:09 497.36 497.50 497.36 497.50 56.1K
12:10 497.38 497.38 497.29 497.36 24.0K
12:11 497.39 497.44 497.04 497.04 59.3K
12:12 496.94 497.00 496.89 496.91 29.9K
12:13 496.88 496.91 496.76 496.76 67.8K
12:14 496.73 496.89 496.73 496.84 20.3K
12:15 496.99 497.10 496.92 497.02 62.1K
12:16 497.04 497.09 497.03 497.03 61.8K
12:17 496.97 497.03 496.97 497.03 41.2K
12:18 497.14 497.14 497.10 497.10 38.4K
12:19 497.14 497.18 497.14 497.18 54.1K
12:20 497.18 497.20 497.13 497.13 56.3K
12:21 497.27 497.36 497.21 497.29 43.3K
12:22 497.40 497.77 497.40 497.77 24.4K
12:23 497.62 497.62 497.53 497.59 30.2K
12:24 497.68 497.68 497.59 497.68 78.2K
12:25 497.66 497.72 497.59 497.72 37.4K
12:26 497.77 497.77 497.60 497.71 16.8K
12:27 497.72 497.72 497.67 497.70 23.4K
12:28 497.64 497.74 497.64 497.74 28.1K
12:29 497.46 497.46 497.26 497.31 47.8K
12:30 497.22 497.35 497.22 497.35 26.7K
12:31 497.55 497.55 497.32 497.32 33.5K
12:32 497.37 497.44 497.37 497.42 26.9K
12:33 497.56 497.56 497.27 497.29 64.8K
12:34 497.22 497.22 496.96 496.99 78.3K
12:35 497.39 497.43 497.39 497.39 52.0K
12:36 497.32 497.49 497.32 497.49 29.8K
12:37 497.40 497.49 497.39 497.43 53.2K
12:38 497.51 497.57 497.37 497.37 131.5K
12:39 497.33 497.46 496.78 496.78 47.3K
12:40 497.04 497.09 496.99 497.09 65.4K
12:41 497.03 497.15 496.92 497.15 37.6K
12:42 497.04 497.42 497.04 497.42 33.6K
12:43 497.46 497.46 497.37 497.39 17.5K
12:44 497.32 497.39 497.32 497.39 29.8K
12:45 497.32 497.35 497.25 497.28 45.5K
12:46 497.32 497.35 497.28 497.35 11.9K
12:47 497.28 497.34 497.28 497.34 24.0K
12:48 497.30 498.93 497.30 498.85 197.2K
12:49 498.70 498.70 498.44 498.44 34.1K
12:50 498.46 498.56 498.46 498.56 23.8K
12:51 498.41 498.41 498.22 498.31 20.8K
12:52 498.10 498.18 498.10 498.12 13.6K
12:53 498.10 498.10 496.01 496.06 37.8K
12:54 496.15 496.27 495.99 495.99 15.8K
12:55 495.88 497.68 495.88 497.68 57.6K
12:56 497.86 497.86 497.47 497.47 35.0K
12:57 497.56 497.71 497.56 497.66 29.3K
12:58 497.66 497.66 497.17 497.17 18.4K
12:59 497.08 497.16 497.05 497.16 17.7K
13:00 496.99 497.19 496.81 496.81 37.5K
13:01 496.85 496.85 496.75 496.81 21.8K
13:02 496.80 496.92 496.79 496.92 16.0K
13:03 496.87 496.87 496.74 496.76 16.7K
13:04 496.80 497.01 496.80 497.01 42.0K
13:05 496.91 496.97 496.81 496.97 35.6K
13:06 496.82 496.86 496.71 496.71 21.2K
13:07 496.83 497.55 496.83 497.55 47.5K
13:08 497.42 497.50 497.42 497.46 12.8K
13:09 497.47 497.47 497.32 497.42 36.2K
13:10 497.00 497.12 497.00 497.03 12.1K
13:11 497.19 497.29 496.62 496.68 18.3K
13:12 496.71 496.89 496.71 496.87 20.9K
13:13 496.88 496.88 496.82 496.83 19.0K
13:14 496.99 497.03 496.85 496.85 53.5K
13:15 496.87 496.87 496.71 496.78 11.4K
13:16 496.91 496.91 496.46 496.57 19.3K
13:17 496.54 496.69 496.54 496.69 24.5K
13:18 495.79 496.07 495.49 496.07 227.9K
13:19 496.04 496.28 496.04 496.17 18.5K
13:20 496.17 496.25 496.15 496.25 16.4K
13:21 496.34 496.37 496.26 496.33 27.4K
13:22 496.31 496.51 496.31 496.46 66.6K
13:23 496.50 496.50 496.26 496.26 26.5K
13:24 496.23 496.33 496.23 496.33 25.2K
13:25 496.34 496.34 496.27 496.31 62.3K
13:26 496.40 496.41 496.31 496.36 45.8K
13:27 496.39 496.39 496.18 496.23 32.7K
13:28 496.14 496.38 496.14 496.38 21.9K
13:29 496.08 496.23 496.08 496.20 30.9K
13:30 496.15 496.19 495.90 496.19 53.3K
13:31 496.16 496.29 496.16 496.29 65.7K
13:32 496.38 496.42 496.27 496.40 23.0K
13:33 496.54 496.81 496.54 496.73 25.9K
13:34 496.66 496.66 496.54 496.61 31.9K
13:35 496.62 496.73 496.61 496.61 20.8K
13:36 496.67 496.67 496.50 496.55 43.3K
13:37 496.57 496.92 496.57 496.92 59.7K
13:38 497.17 497.83 497.17 497.83 46.2K
13:39 497.85 498.11 497.79 498.11 57.7K
13:40 497.96 498.03 497.74 497.77 41.6K
13:41 497.59 497.76 497.58 497.76 19.8K
13:42 497.75 498.38 497.75 498.38 57.5K
13:43 498.31 498.37 498.30 498.30 18.2K
13:44 498.23 498.23 498.10 498.18 40.8K
13:45 498.08 498.10 497.98 498.00 18.8K
13:46 498.08 498.08 497.88 497.93 25.0K
13:47 497.84 497.94 497.70 497.94 27.8K
13:48 497.93 498.01 497.91 497.99 20.2K
13:49 497.95 498.17 497.95 498.01 37.5K
13:50 498.07 498.22 498.06 498.06 38.3K
13:51 497.91 497.91 497.67 497.67 86.1K
13:52 498.08 498.08 497.54 497.54 39.9K
13:53 497.63 497.63 497.38 497.44 57.4K
13:54 497.26 497.40 497.23 497.40 255.4K
13:55 497.57 497.57 497.33 497.33 28.0K
13:56 497.38 497.50 497.26 497.28 34.6K
13:57 497.25 497.25 496.88 496.88 21.7K
13:58 496.93 497.08 496.74 496.74 57.9K
13:59 496.76 496.76 496.48 496.48 109.7K
14:00 496.47 496.47 495.98 496.09 30.9K
14:01 495.82 496.03 495.78 495.78 38.9K
14:02 495.75 495.75 495.51 495.51 30.6K
14:03 495.48 495.48 495.34 495.34 23.8K
14:04 495.29 495.62 495.29 495.44 33.9K
14:05 495.62 495.72 495.58 495.58 73.5K
14:06 495.46 495.97 495.46 495.97 88.6K
14:07 495.92 495.92 495.86 495.86 43.5K
14:08 495.75 495.75 495.60 495.64 82.1K
14:09 495.54 495.54 495.24 495.24 54.8K
14:10 495.26 495.66 495.26 495.66 46.3K
14:11 495.57 495.59 495.48 495.48 31.9K
14:12 495.41 495.41 495.16 495.16 112.4K
14:13 495.12 495.12 494.87 494.89 25.6K
14:14 494.97 494.97 494.77 494.77 61.4K
14:15 494.87 494.92 494.20 494.20 44.8K
14:16 494.22 494.68 494.22 494.68 33.4K
14:17 494.89 494.97 494.88 494.97 58.8K
14:18 494.82 495.34 494.82 495.34 46.3K
14:19 495.42 495.47 495.30 495.30 116.5K
14:20 495.29 495.29 495.05 495.05 36.0K
14:21 495.16 495.16 494.73 494.73 65.0K
14:22 494.73 495.07 494.73 495.07 87.5K
14:23 494.93 494.93 494.69 494.69 58.7K
14:24 494.69 494.88 494.69 494.87 58.3K
14:25 494.60 494.60 494.33 494.33 52.0K
14:26 493.91 494.26 493.81 494.26 69.1K
14:27 494.26 494.48 493.80 493.80 55.5K
14:28 493.94 494.21 493.70 493.70 42.3K
14:29 493.95 493.95 493.54 493.54 72.1K
14:30 493.63 493.66 493.47 493.47 91.1K
14:31 493.52 493.94 493.52 493.78 88.8K
14:32 494.08 494.15 494.08 494.14 45.1K
14:33 494.11 494.17 494.08 494.17 42.1K
14:34 494.29 494.53 494.24 494.53 73.5K
14:35 494.74 494.93 494.60 494.60 110.7K
14:36 494.67 494.83 494.60 494.60 192.0K
14:37 494.59 494.59 493.56 493.56 87.0K
14:38 492.98 493.45 492.89 492.89 81.7K
14:39 492.54 492.54 491.68 491.68 137.3K
14:40 492.20 493.10 492.20 493.07 264.6K
14:41 492.97 492.97 492.73 492.84 164.2K
14:42 493.08 493.66 493.08 493.26 149.6K
14:43 493.51 493.51 493.19 493.19 151.4K
14:44 493.15 493.25 492.93 492.93 176.6K
14:45 492.75 492.75 492.27 492.55 174.5K
14:46 492.55 492.67 492.49 492.67 168.0K
14:47 492.37 492.79 492.37 492.50 103.9K
14:48 492.80 492.82 492.55 492.55 170.7K
14:49 492.73 493.13 492.73 493.05 172.3K
14:50 493.11 493.13 492.99 493.11 136.1K
14:51 493.37 493.48 493.21 493.48 171.7K
14:52 493.35 493.40 493.25 493.29 124.8K
14:53 493.57 493.83 493.44 493.83 180.6K
14:54 493.24 493.65 493.24 493.65 134.3K
14:55 493.57 493.76 493.56 493.76 192.5K
14:56 493.42 493.92 492.94 492.94 234.7K
14:57 492.89 493.23 492.66 492.83 161.6K
14:58 493.62 493.62 492.43 492.43 189.0K
14:59 492.59 493.05 492.54 492.54 3,031.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据