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
08:30 485.26 485.26 484.61 484.87 23.1K
08:31 484.63 485.00 484.60 485.00 31.4K
08:32 485.02 485.05 484.78 485.05 34.3K
08:33 485.04 485.53 485.04 485.53 29.4K
08:34 485.44 485.44 485.01 485.01 31.4K
08:35 485.24 485.43 485.24 485.29 57.1K
08:36 485.31 485.32 485.28 485.28 23.9K
08:37 485.39 485.47 484.65 484.65 36.0K
08:38 484.70 484.75 484.34 484.72 55.8K
08:39 484.47 484.47 484.22 484.22 37.7K
08:40 484.23 484.85 484.23 484.84 10.7K
08:41 484.70 484.70 484.32 484.32 24.6K
08:42 484.30 484.34 484.08 484.34 30.3K
08:43 484.35 484.35 484.06 484.21 91.2K
08:44 484.16 484.49 484.13 484.49 22.3K
08:45 484.15 484.15 483.86 483.93 23.1K
08:46 483.94 484.19 483.94 484.08 39.8K
08:47 483.98 484.04 483.91 483.97 24.8K
08:48 484.02 484.20 483.67 484.01 64.7K
08:49 483.90 484.35 483.90 484.35 81.8K
08:50 484.22 484.22 483.86 484.21 71.0K
08:51 484.23 484.32 484.23 484.25 25.5K
08:52 484.21 484.43 484.07 484.43 16.1K
08:53 484.44 484.44 484.06 484.06 4.9K
08:54 484.05 484.41 484.05 484.38 12.0K
08:55 484.39 485.31 484.39 485.21 30.4K
08:56 485.19 485.19 484.75 484.75 16.3K
08:57 484.76 484.76 484.66 484.67 21.6K
08:58 484.56 484.56 484.14 484.14 7.1K
08:59 484.28 484.39 483.97 483.97 80.8K
09:00 484.01 484.67 484.01 484.67 107.4K
09:01 484.33 484.43 484.33 484.43 23.6K
09:02 484.57 484.57 484.07 484.45 68.4K
09:03 484.34 484.75 484.34 484.75 8.3K
09:04 484.44 484.58 484.44 484.56 86.3K
09:05 484.63 485.53 484.40 485.53 39.1K
09:06 484.79 484.79 484.58 484.58 84.6K
09:07 484.71 485.14 484.71 485.14 55.0K
09:08 484.97 485.25 484.89 485.25 3.1K
09:09 484.93 485.13 484.85 484.87 8.9K
09:10 484.93 485.49 484.93 485.49 36.8K
09:11 485.34 485.34 484.92 485.11 99.9K
09:12 485.03 485.17 484.98 485.02 67.1K
09:13 485.12 485.18 484.80 485.18 10.7K
09:14 485.11 485.40 485.11 485.12 20.1K
09:15 485.41 485.53 485.11 485.26 23.7K
09:16 485.38 485.73 485.38 485.70 2,354.5K
09:17 485.77 485.77 485.66 485.66 136.0K
09:18 485.68 485.69 485.39 485.39 22.9K
09:19 485.64 485.78 485.64 485.78 55.8K
09:20 485.76 485.78 485.58 485.58 19.1K
09:21 485.26 485.74 485.26 485.47 37.1K
09:22 485.44 485.53 485.21 485.35 24.3K
09:23 485.48 485.50 485.19 485.19 12.0K
09:24 485.07 485.07 484.75 484.90 58.4K
09:25 485.00 485.11 484.75 484.75 61.8K
09:26 484.85 484.85 484.49 484.69 15.7K
09:27 484.60 484.60 484.32 484.32 21.2K
09:28 484.25 484.35 483.76 484.35 24.2K
09:29 484.39 484.81 484.22 484.22 33.4K
09:30 484.33 484.33 484.19 484.19 66.0K
09:31 484.15 484.30 483.98 483.98 35.3K
09:32 484.05 484.06 483.91 483.91 18.4K
09:33 484.01 484.01 483.45 483.54 56.9K
09:34 483.55 484.72 483.36 484.72 41.2K
09:35 484.37 484.58 484.37 484.56 36.8K
09:36 484.52 484.52 484.28 484.28 66.4K
09:37 484.36 484.46 484.28 484.46 153.2K
09:38 484.36 484.64 484.33 484.64 54.2K
09:39 484.85 485.03 484.69 485.03 27.0K
09:40 485.33 485.58 485.33 485.55 82.8K
09:41 485.19 485.48 485.19 485.48 23.3K
09:42 485.47 485.47 485.16 485.28 35.5K
09:43 485.26 485.37 485.26 485.32 20.1K
09:44 485.31 485.64 485.31 485.46 36.1K
09:45 485.53 485.96 485.47 485.96 37.4K
09:46 485.88 486.29 485.88 486.29 18.4K
09:47 486.33 486.38 486.30 486.30 23.2K
09:48 486.31 486.31 486.10 486.13 56.6K
09:49 486.19 486.19 485.56 485.64 38.0K
09:50 485.61 485.68 485.19 485.19 41.9K
09:51 485.24 485.24 484.75 484.75 86.3K
09:52 484.58 484.58 484.37 484.47 72.2K
09:53 484.89 485.24 484.85 485.23 150.9K
09:54 485.34 485.34 485.05 485.05 20.5K
09:55 485.06 485.26 485.06 485.12 12.7K
09:56 485.25 485.25 485.07 485.07 158.1K
09:57 485.09 485.09 484.38 484.44 31.9K
09:58 484.51 484.58 484.39 484.39 59.0K
09:59 484.48 484.76 484.38 484.38 61.0K
10:00 484.35 484.35 484.02 484.27 26.8K
10:01 484.40 484.40 484.27 484.28 46.4K
10:02 484.46 484.46 483.84 483.92 70.7K
10:03 484.01 484.18 484.01 484.02 59.0K
10:04 484.10 484.11 484.04 484.04 20.5K
10:05 484.18 484.22 484.18 484.18 133.5K
10:06 483.82 483.87 483.82 483.85 273.7K
10:07 483.97 483.97 483.91 483.97 49.4K
10:08 483.87 483.87 483.73 483.73 46.0K
10:09 483.78 484.14 483.69 484.01 40.3K
10:10 483.90 484.18 483.78 484.18 58.6K
10:11 484.19 484.31 484.19 484.31 24.1K
10:12 484.42 484.57 484.36 484.57 20.3K
10:13 484.55 484.64 484.38 484.38 51.0K
10:14 484.54 484.69 484.33 484.33 126.1K
10:15 484.19 484.58 484.19 484.58 24.1K
10:16 484.76 484.76 484.66 484.73 53.1K
10:17 484.84 484.84 484.45 484.45 37.7K
10:18 484.37 484.38 484.33 484.36 19.7K
10:19 484.37 484.37 483.86 483.86 53.2K
10:20 483.96 484.41 483.96 484.19 53.8K
10:21 484.25 484.25 483.76 483.94 46.1K
10:22 483.74 483.74 483.51 483.56 45.9K
10:23 483.39 483.60 483.37 483.60 135.8K
10:24 483.64 483.65 483.49 483.65 184.0K
10:25 483.61 483.61 483.32 483.38 35.8K
10:26 483.35 483.35 483.31 483.33 27.7K
10:27 483.34 483.45 483.26 483.45 31.4K
10:28 483.36 483.49 483.36 483.38 28.1K
10:29 483.87 484.29 483.87 484.29 95.3K
10:30 484.27 484.39 484.27 484.36 27.2K
10:31 484.31 484.31 484.00 484.04 68.6K
10:32 484.04 484.15 484.04 484.06 42.7K
10:33 484.08 484.08 483.81 483.81 35.9K
10:34 483.70 483.82 483.66 483.82 310.0K
10:35 484.23 484.23 484.11 484.11 106.9K
10:36 483.92 484.03 483.81 483.81 237.0K
10:37 484.00 484.17 483.96 484.17 76.0K
10:38 484.25 484.67 484.25 484.51 71.9K
10:39 484.55 484.55 484.15 484.15 37.4K
10:40 484.21 484.26 484.13 484.16 24.7K
10:41 483.93 483.93 483.66 483.66 71.8K
10:42 483.86 483.86 483.70 483.75 6,486.9K
10:43 483.48 483.66 483.47 483.47 32.1K
10:44 483.95 483.95 483.55 483.62 48.6K
10:45 483.61 483.61 483.43 483.43 18.6K
10:46 483.41 483.48 483.40 483.42 14.1K
10:47 483.41 483.51 483.36 483.46 24.2K
10:48 483.43 483.62 483.29 483.62 267.5K
10:49 483.56 483.56 483.18 483.18 78.9K
10:50 483.26 483.26 482.92 482.92 78.7K
10:51 482.94 482.94 482.58 482.59 19.9K
10:52 482.56 482.86 482.55 482.86 115.2K
10:53 482.96 482.96 482.90 482.93 50.5K
10:54 482.78 482.82 482.61 482.61 33.0K
10:55 482.57 482.57 482.38 482.42 49.2K
10:56 482.49 482.49 482.40 482.43 20.5K
10:57 482.46 482.52 482.29 482.52 23.5K
10:58 482.71 482.99 482.71 482.90 177.7K
10:59 482.97 483.08 482.97 483.08 173.5K
11:00 483.35 483.87 483.35 483.87 126.9K
11:01 484.41 484.54 484.31 484.54 93.0K
11:02 484.71 484.71 484.33 484.33 35.4K
11:03 484.34 484.34 484.09 484.15 45.2K
11:04 484.13 484.13 483.96 484.04 85.5K
11:05 483.94 484.06 483.94 484.06 97.0K
11:06 484.11 484.14 483.94 483.94 40.0K
11:07 483.66 483.79 483.66 483.79 41.5K
11:08 484.11 484.11 483.76 483.76 67.5K
11:09 483.83 484.16 483.83 484.16 75.7K
11:10 484.09 484.97 484.09 484.97 65.4K
11:11 484.46 484.60 484.41 484.44 52.9K
11:12 484.56 484.71 484.49 484.49 50.1K
11:13 484.21 484.47 484.21 484.36 57.6K
11:14 484.36 484.36 484.14 484.14 32.1K
11:15 484.22 484.22 483.73 483.73 27.5K
11:16 483.69 483.69 483.45 483.59 67.1K
11:17 483.61 484.16 483.61 484.06 56.7K
11:18 484.08 484.33 484.08 484.33 108.3K
11:19 484.23 484.63 484.23 484.63 17.7K
11:20 484.56 484.56 484.33 484.33 501.4K
11:21 484.43 484.44 484.02 484.18 27.4K
11:22 484.22 484.22 484.17 484.22 37.0K
11:23 484.16 484.18 483.99 484.00 34.8K
11:24 484.11 484.17 484.08 484.08 54.7K
11:25 484.20 484.21 484.18 484.18 20.4K
11:26 484.10 484.38 483.99 483.99 82.5K
11:27 483.95 484.18 483.95 484.15 10.1K
11:28 483.98 484.37 483.98 484.37 17.6K
11:29 484.47 484.47 484.15 484.15 39.6K
11:30 484.19 484.53 484.19 484.53 40.4K
11:31 484.43 484.48 484.21 484.21 45.8K
11:32 484.24 484.49 484.05 484.49 33.5K
11:33 484.16 484.16 484.11 484.11 11.0K
11:34 484.15 484.15 483.84 483.84 13.5K
11:35 484.12 484.12 483.92 483.92 78.3K
11:36 483.87 484.01 483.83 483.83 20.5K
11:37 483.88 483.88 483.57 483.57 40.2K
11:38 483.50 483.52 483.16 483.52 21.6K
11:39 483.49 483.60 483.49 483.57 43.8K
11:40 483.15 483.15 482.62 482.62 35.7K
11:41 482.55 482.70 482.31 482.70 39.8K
11:42 482.40 482.43 482.29 482.43 60.7K
11:43 482.67 482.67 482.45 482.53 24.9K
11:44 482.71 482.82 482.68 482.68 89.3K
11:45 482.75 482.75 482.41 482.42 36.9K
11:46 482.35 482.55 482.35 482.55 37.7K
11:47 482.56 482.56 482.43 482.55 30.8K
11:48 482.62 482.74 482.62 482.67 47.0K
11:49 482.57 482.57 482.41 482.41 29.0K
11:50 482.46 482.68 482.46 482.68 31.1K
11:51 482.65 482.65 482.40 482.40 41.6K
11:52 482.30 482.30 482.00 482.00 23.1K
11:53 481.94 482.06 481.94 482.06 54.1K
11:54 482.16 482.16 482.05 482.10 77.2K
11:55 482.04 482.11 482.04 482.08 25.4K
11:56 482.03 482.04 481.89 481.89 12.0K
11:57 481.95 482.29 481.91 482.29 24.6K
11:58 482.35 482.61 482.35 482.45 125.3K
11:59 482.43 482.72 482.43 482.59 52.4K
12:00 482.60 482.76 482.56 482.56 15.3K
12:01 482.49 482.57 482.29 482.29 225.5K
12:02 482.34 482.60 482.34 482.60 76.7K
12:03 482.56 482.56 482.29 482.29 46.9K
12:04 482.08 482.44 482.08 482.40 30.3K
12:05 482.40 482.47 482.13 482.47 58.1K
12:06 482.46 482.49 482.46 482.48 42.6K
12:07 482.48 482.48 482.29 482.29 26.6K
12:08 482.30 482.30 482.17 482.19 21.7K
12:09 482.06 482.13 482.04 482.13 103.0K
12:10 482.04 482.10 482.03 482.04 58.5K
12:11 481.96 482.02 481.96 482.02 26.7K
12:12 481.90 481.90 481.86 481.86 20.9K
12:13 482.03 482.03 481.85 481.90 304.3K
12:14 481.95 482.11 481.90 481.99 26.7K
12:15 481.85 481.97 481.83 481.83 49.8K
12:16 481.80 481.94 481.78 481.84 40.0K
12:17 482.02 482.02 481.93 481.93 28.4K
12:18 481.79 482.12 481.77 482.12 44.0K
12:19 482.07 482.07 481.95 481.95 174.1K
12:20 481.88 481.90 481.74 481.74 190.2K
12:21 481.74 481.95 481.74 481.95 74.3K
12:22 481.94 482.29 481.94 482.29 22.0K
12:23 482.18 482.22 482.11 482.22 116.6K
12:24 482.15 482.15 481.97 482.00 33.6K
12:25 482.05 482.08 482.01 482.01 20.4K
12:26 481.95 482.21 481.95 482.21 1,064.2K
12:27 482.15 482.21 482.13 482.18 209.9K
12:28 482.18 482.23 482.14 482.16 38.3K
12:29 482.15 482.15 481.84 481.84 37.7K
12:30 481.83 482.09 481.83 482.00 45.6K
12:31 481.89 481.89 481.71 481.86 47.3K
12:32 481.81 481.81 481.67 481.67 34.8K
12:33 481.75 481.75 481.61 481.64 30.2K
12:34 481.63 481.81 481.63 481.64 56.8K
12:35 481.77 481.77 481.62 481.75 22.2K
12:36 481.70 481.81 481.64 481.81 26.7K
12:37 481.83 481.84 481.81 481.81 17.5K
12:38 481.78 481.79 481.45 481.45 41.6K
12:39 481.50 481.66 481.50 481.62 35.3K
12:40 481.61 481.61 481.49 481.49 20.3K
12:41 481.50 481.65 481.46 481.65 28.3K
12:42 481.61 481.69 481.61 481.65 14.5K
12:43 481.60 481.66 481.58 481.58 34.2K
12:44 481.64 481.64 481.48 481.61 20.3K
12:45 481.78 481.80 481.74 481.80 282.2K
12:46 481.77 481.79 481.72 481.79 39.6K
12:47 481.76 481.78 481.72 481.72 19.6K
12:48 481.63 481.71 481.63 481.71 19.9K
12:49 481.78 481.84 481.71 481.84 16.6K
12:50 481.91 481.91 481.78 481.81 24.5K
12:51 481.97 482.30 481.97 482.30 95.4K
12:52 482.30 482.80 482.07 482.79 49.9K
12:53 482.73 482.73 482.42 482.53 53.0K
12:54 482.51 482.57 482.46 482.57 16.7K
12:55 482.49 482.51 482.36 482.36 132.2K
12:56 482.32 482.32 482.14 482.20 18.3K
12:57 482.18 482.18 482.07 482.10 50.2K
12:58 482.18 482.23 482.10 482.23 25.1K
12:59 482.13 482.43 482.13 482.34 23.2K
13:00 482.36 482.54 482.36 482.47 14.8K
13:01 482.37 482.37 482.31 482.31 33.1K
13:02 482.21 482.21 482.09 482.09 34.6K
13:03 482.15 482.27 482.10 482.27 39.0K
13:04 482.14 482.17 482.12 482.17 26.1K
13:05 482.29 482.38 482.21 482.38 24.9K
13:06 482.29 482.39 482.29 482.39 20.4K
13:07 482.45 482.58 482.45 482.55 47.9K
13:08 482.61 482.78 482.61 482.66 107.3K
13:09 482.79 482.79 482.41 482.45 452.7K
13:10 482.40 482.62 482.39 482.58 25.7K
13:11 482.52 482.73 482.52 482.73 23.6K
13:12 482.87 482.87 482.70 482.75 24.5K
13:13 482.81 482.81 482.60 482.68 26.9K
13:14 482.82 483.27 482.82 483.18 38.4K
13:15 483.18 483.50 483.18 483.50 46.6K
13:16 483.47 483.59 483.46 483.55 39.9K
13:17 483.58 483.79 483.58 483.67 32.5K
13:18 483.44 483.91 483.44 483.89 27.4K
13:19 483.68 483.77 483.46 483.54 20.5K
13:20 483.48 483.55 483.38 483.38 73.2K
13:21 483.54 483.54 483.37 483.37 229.5K
13:22 483.34 483.61 483.34 483.61 87.6K
13:23 483.52 483.53 483.49 483.53 23.3K
13:24 483.49 483.60 483.49 483.60 30.0K
13:25 483.57 483.62 483.49 483.49 32.7K
13:26 483.60 483.63 483.38 483.38 19.5K
13:27 483.44 483.54 483.41 483.41 38.2K
13:28 483.37 483.62 483.37 483.62 27.8K
13:29 483.55 483.55 483.48 483.51 23.7K
13:30 483.43 483.48 483.28 483.28 23.7K
13:31 483.47 483.51 483.40 483.40 18.5K
13:32 483.33 483.46 483.33 483.39 17.6K
13:33 483.33 483.39 483.24 483.24 34.5K
13:34 483.21 483.39 483.16 483.39 18.0K
13:35 483.39 483.39 483.30 483.34 21.1K
13:36 483.10 483.31 483.10 483.31 32.3K
13:37 483.13 483.34 483.13 483.30 103.2K
13:38 483.38 483.38 483.22 483.23 44.9K
13:39 483.15 483.58 483.15 483.54 29.8K
13:40 483.42 483.80 483.42 483.80 59.0K
13:41 483.46 483.53 483.46 483.53 85.7K
13:42 483.63 483.81 483.63 483.79 18.1K
13:43 483.72 483.90 483.71 483.90 58.7K
13:44 483.79 483.97 483.79 483.86 39.1K
13:45 483.78 483.80 483.76 483.80 24.3K
13:46 483.73 483.78 483.53 483.53 34.4K
13:47 483.48 483.88 483.48 483.88 42.7K
13:48 483.79 484.18 483.79 484.16 33.6K
13:49 484.04 484.04 483.86 483.90 36.8K
13:50 484.00 484.16 484.00 484.16 27.2K
13:51 484.13 484.13 483.98 484.05 60.2K
13:52 483.94 483.94 483.77 483.77 106.3K
13:53 483.65 483.72 483.64 483.64 30.3K
13:54 483.60 483.89 483.60 483.83 31.3K
13:55 483.81 484.05 483.81 484.05 28.8K
13:56 483.99 483.99 483.65 483.65 45.5K
13:57 483.69 483.84 483.69 483.84 37.8K
13:58 483.75 484.15 483.75 484.13 72.4K
13:59 483.95 483.98 483.81 483.81 56.1K
14:00 484.01 484.11 484.01 484.01 57.9K
14:01 483.85 484.06 483.75 484.06 128.2K
14:02 484.14 484.63 484.14 484.63 46.1K
14:03 484.92 485.04 484.91 485.04 65.1K
14:04 484.81 484.81 484.42 484.81 21.6K
14:05 484.70 484.85 484.70 484.78 48.9K
14:06 484.43 484.43 484.24 484.24 93.4K
14:07 484.11 484.27 484.11 484.27 27.2K
14:08 484.30 484.50 484.30 484.49 48.5K
14:09 484.46 484.46 484.24 484.24 34.8K
14:10 483.99 484.14 483.99 484.12 32.4K
14:11 484.00 484.11 483.97 483.97 54.1K
14:12 484.04 484.34 484.04 484.34 66.0K
14:13 484.29 484.29 484.09 484.09 70.9K
14:14 484.08 484.22 484.08 484.19 38.1K
14:15 484.14 484.26 483.99 484.26 93.9K
14:16 484.02 484.29 483.98 484.29 48.8K
14:17 484.25 484.34 483.97 483.98 94.8K
14:18 483.81 484.01 483.81 483.94 88.5K
14:19 483.94 483.99 483.94 483.99 29.1K
14:20 484.08 484.71 484.08 484.67 96.2K
14:21 484.83 484.83 484.66 484.66 102.9K
14:22 484.83 484.83 484.53 484.64 63.4K
14:23 484.69 484.83 484.58 484.58 73.6K
14:24 484.60 484.79 484.60 484.71 1,094.2K
14:25 484.81 485.15 484.77 485.09 93.7K
14:26 484.95 485.04 484.92 484.96 93.3K
14:27 484.93 484.97 484.77 484.85 135.5K
14:28 484.93 485.10 484.93 485.10 117.4K
14:29 485.22 485.22 484.93 484.95 54.5K
14:30 484.87 485.26 484.87 484.98 1,109.0K
14:31 485.04 485.13 484.88 485.13 80.4K
14:32 485.16 485.24 485.16 485.23 1,121.8K
14:33 485.18 485.18 484.93 485.09 129.9K
14:34 484.94 485.02 484.89 484.89 74.7K
14:35 484.80 484.96 484.80 484.90 53.7K
14:36 484.97 485.06 484.90 485.03 101.8K
14:37 485.09 485.42 485.09 485.35 80.5K
14:38 485.15 485.23 485.15 485.23 61.7K
14:39 485.35 485.35 485.06 485.06 128.7K
14:40 485.04 485.23 485.04 485.23 224.7K
14:41 485.49 485.62 485.46 485.62 192.3K
14:42 485.62 485.70 485.60 485.60 224.8K
14:43 485.69 486.01 485.68 485.80 187.6K
14:44 485.74 485.96 485.63 485.63 170.9K
14:45 485.72 485.72 485.45 485.45 287.1K
14:46 485.44 485.67 485.44 485.67 177.3K
14:47 485.99 486.00 485.93 485.93 241.2K
14:48 485.93 485.93 485.84 485.89 187.3K
14:49 485.94 485.94 485.65 485.65 381.0K
14:50 485.60 485.70 485.60 485.70 243.1K
14:51 485.57 485.66 485.57 485.60 187.1K
14:52 485.52 485.95 485.52 485.95 279.4K
14:53 486.03 486.03 485.42 485.54 196.2K
14:54 485.65 485.80 485.65 485.77 174.8K
14:55 485.72 485.86 485.72 485.86 266.1K
14:56 486.20 486.20 485.84 485.84 225.9K
14:57 485.69 485.96 485.69 485.86 339.2K
14:58 485.92 485.94 485.73 485.80 281.2K
14:59 485.81 485.81 485.13 485.54 1,590.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据