S&P/BMV IRT SmallCap (IRTSM)

IRTSM
🏛️ 墨西哥 →
841.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 649.89 654.82 649.75 654.08 7.5M
2021-12-30 645.88 651.44 645.02 650.43 13.4M
2021-12-29 652.84 657.52 644.21 645.60 16.7M
2021-12-28 652.50 656.92 650.88 653.87 12.8M
2021-12-27 645.29 654.19 644.42 652.97 11.6M
2021-12-24 646.96 648.81 644.44 645.67 4.5M
2021-12-23 633.82 648.45 633.82 646.91 27.5M
2021-12-22 628.84 637.18 627.69 633.74 27.5M
2021-12-21 623.58 632.15 621.20 628.06 29.5M
2021-12-20 630.14 630.14 620.03 622.11 27.3M
2021-12-17 624.89 635.84 624.71 631.16 38.6M
2021-12-16 623.60 628.11 623.30 625.57 19.9M
2021-12-15 624.40 624.40 614.04 622.84 33.9M
2021-12-14 605.77 626.16 604.69 624.27 35.2M
2021-12-13 609.19 609.77 603.12 606.39 29.4M
2021-12-10 614.81 614.91 608.05 609.78 15.5M
2021-12-09 616.56 616.97 611.35 613.38 14.3M
2021-12-08 618.83 621.52 612.83 616.64 23.4M
2021-12-07 612.23 619.76 612.23 618.05 26.2M
2021-12-06 604.25 616.61 604.25 612.38 57.3M
2021-12-03 605.09 609.25 603.02 604.89 23.6M
2021-12-02 589.73 606.34 589.73 604.65 15.8M
2021-12-01 598.00 604.27 587.67 589.29 24.6M
2021-11-30 599.60 599.60 591.34 594.56 44.5M
2021-11-29 599.62 602.83 595.30 601.02 29.6M
2021-11-26 612.30 612.30 586.89 599.68 20.5M
2021-11-25 609.24 613.98 608.94 613.73 5.0M
2021-11-24 618.20 618.57 607.70 609.45 23.7M
2021-11-23 624.89 627.15 617.74 618.48 29.2M
2021-11-22 631.94 635.57 622.52 624.83 16.6M
2021-11-19 636.75 638.04 629.89 631.35 24.2M
2021-11-18 637.65 641.55 630.41 637.45 35.5M
2021-11-17 635.69 638.18 628.93 637.31 19.7M
2021-11-16 638.80 640.17 634.81 635.75 24.5M
2021-11-12 642.58 643.78 636.81 639.52 41.6M
2021-11-11 647.80 649.16 638.84 641.55 25.4M
2021-11-10 647.53 650.01 643.19 647.50 25.6M
2021-11-09 648.47 649.30 643.32 647.21 26.6M
2021-11-08 644.14 649.99 643.84 648.08 23.1M
2021-11-05 642.93 649.15 642.72 643.58 23.7M
2021-11-04 646.94 647.82 637.88 642.65 31.2M
2021-11-03 651.68 652.49 641.84 646.44 26.8M
2021-11-01 646.65 657.60 646.65 651.54 13.3M
2021-10-29 646.53 649.13 639.12 644.90 28.6M
2021-10-28 647.99 650.81 646.18 647.05 29.3M
2021-10-27 653.24 653.24 645.50 648.96 19.2M
2021-10-26 658.04 659.53 651.80 653.54 20.5M
2021-10-25 665.03 667.43 656.45 658.25 14.0M
2021-10-22 677.98 678.55 661.08 665.04 27.2M
2021-10-21 669.82 679.55 665.36 675.85 29.2M
2021-10-20 662.05 670.74 661.77 669.61 20.6M
2021-10-19 661.82 663.30 659.27 662.02 30.6M
2021-10-18 665.06 667.69 659.61 662.11 15.3M
2021-10-15 662.45 669.25 661.11 664.24 19.0M
2021-10-14 662.93 666.12 660.24 661.03 17.3M
2021-10-13 663.44 664.92 659.38 662.60 15.2M
2021-10-12 660.95 663.96 659.09 662.21 18.2M
2021-10-11 655.05 663.88 653.65 659.80 12.4M
2021-10-08 654.26 656.25 651.34 654.85 18.9M
2021-10-07 652.80 656.96 650.29 653.66 45.9M
2021-10-06 653.04 653.17 644.73 652.33 16.2M
2021-10-05 653.23 653.63 648.29 653.05 18.0M
2021-10-04 661.18 663.14 652.43 653.61 13.4M
2021-10-01 662.58 666.35 656.58 660.58 12.9M
2021-09-30 661.72 664.13 659.27 661.98 24.0M
2021-09-29 660.24 666.09 656.81 661.68 36.5M
2021-09-28 665.77 667.76 656.15 659.84 40.4M
2021-09-27 660.51 667.85 660.38 666.29 22.9M
2021-09-24 663.09 664.69 658.37 660.22 17.4M
2021-09-23 662.74 666.44 662.36 663.74 19.3M
2021-09-22 652.22 666.05 652.22 662.19 25.7M
2021-09-21 649.18 654.09 641.90 652.29 15.2M
2021-09-20 658.96 658.96 642.12 649.58 11.8M
2021-09-17 668.19 673.92 656.71 659.79 81.6M
2021-09-15 663.41 670.66 662.03 668.13 19.5M
2021-09-14 661.67 667.23 660.65 663.43 12.2M
2021-09-13 656.81 664.95 656.81 662.72 22.2M
2021-09-10 662.03 667.43 653.89 656.19 19.6M
2021-09-09 663.09 664.30 658.61 661.84 18.3M
2021-09-08 668.68 669.54 660.48 663.67 22.5M
2021-09-07 669.23 672.91 664.74 669.06 21.8M
2021-09-06 659.73 670.54 659.73 669.43 4.4M
2021-09-03 660.34 666.18 658.72 659.55 11.9M
2021-09-02 656.86 663.68 655.61 661.01 15.1M
2021-09-01 659.92 659.92 653.95 656.71 29.2M
2021-08-31 657.30 660.80 654.95 659.68 31.5M
2021-08-30 654.23 658.91 649.06 657.89 10.3M
2021-08-27 646.94 655.10 646.37 654.16 15.8M
2021-08-26 650.90 650.90 641.38 644.79 20.8M
2021-08-25 648.29 651.16 643.79 650.81 12.3M
2021-08-24 648.28 651.62 642.04 647.13 27.9M
2021-08-23 641.66 649.94 641.66 647.89 17.5M
2021-08-20 639.98 644.47 637.87 641.66 28.9M
2021-08-19 646.90 646.90 632.32 639.29 11.8M
2021-08-18 639.87 652.37 638.50 647.69 26.4M
2021-08-17 646.80 646.80 634.86 639.79 16.4M
2021-08-16 649.74 653.40 643.90 647.31 11.3M
2021-08-13 653.45 655.69 651.13 653.32 8.5M
2021-08-12 660.25 660.61 652.71 654.00 16.2M
2021-08-11 662.85 662.85 657.93 660.12 14.7M
2021-08-10 662.06 664.73 656.93 663.61 14.1M
2021-08-09 665.29 666.75 657.58 662.05 10.8M
2021-08-06 670.85 670.85 663.60 665.42 17.0M
2021-08-05 674.53 678.18 671.05 671.49 17.3M
2021-08-04 678.69 678.89 671.87 674.71 24.9M
2021-08-03 676.22 682.57 667.26 679.27 16.9M
2021-08-02 680.62 687.63 674.18 676.01 18.3M
2021-07-30 687.74 691.84 678.34 680.61 23.3M
2021-07-29 685.31 693.36 683.41 687.26 22.5M
2021-07-28 686.45 687.53 680.92 684.10 21.9M
2021-07-27 687.51 687.95 682.84 685.13 23.6M
2021-07-26 683.51 689.09 681.86 687.17 14.8M
2021-07-23 681.86 686.57 681.09 683.49 27.3M
2021-07-22 672.08 682.63 670.30 681.92 31.9M
2021-07-21 665.19 673.98 665.19 671.72 29.4M
2021-07-20 649.97 664.96 649.97 664.32 22.3M
2021-07-19 669.38 669.38 642.14 647.27 22.6M
2021-07-16 672.54 676.87 667.27 668.19 21.1M
2021-07-15 668.60 670.69 664.85 668.97 21.1M
2021-07-14 669.42 674.71 666.12 668.16 27.5M
2021-07-13 673.27 675.09 668.80 669.68 24.2M
2021-07-12 677.09 677.64 672.47 673.94 17.3M
2021-07-09 672.28 678.04 671.60 676.93 15.5M
2021-07-08 666.42 674.47 663.23 671.97 25.2M
2021-07-07 664.85 670.94 660.01 669.15 45.9M
2021-07-06 666.14 668.15 658.74 665.53 24.2M
2021-07-05 661.39 666.49 661.39 666.18 6.6M
2021-07-02 656.68 662.86 656.04 661.20 41.0M
2021-07-01 653.83 659.65 653.80 656.19 40.5M
2021-06-30 645.81 654.24 643.81 652.91 61.6M
2021-06-29 645.54 649.03 644.27 645.02 28.7M
2021-06-28 651.60 654.05 645.02 646.05 23.5M
2021-06-25 650.96 653.49 648.77 651.45 19.5M
2021-06-24 654.18 655.94 648.56 651.87 20.7M
2021-06-23 653.50 657.85 650.76 653.11 50.3M
2021-06-22 654.79 656.21 647.90 654.41 18.2M
2021-06-21 655.95 656.89 650.44 655.09 17.8M
2021-06-18 654.95 658.77 651.33 656.40 34.3M
2021-06-17 653.34 660.00 653.12 655.75 21.5M
2021-06-16 650.05 657.97 649.05 652.72 18.0M
2021-06-15 650.94 651.60 644.60 650.05 30.5M
2021-06-14 647.27 653.40 646.86 650.65 18.6M
2021-06-11 642.51 650.68 642.34 647.41 23.2M
2021-06-10 641.66 646.59 639.10 641.28 25.1M
2021-06-09 646.57 648.70 641.72 642.32 20.8M
2021-06-08 646.41 649.21 642.33 647.87 22.7M
2021-06-07 627.62 652.83 627.05 646.48 24.5M
2021-06-04 631.76 633.09 626.30 627.43 29.3M
2021-06-03 638.52 638.96 631.02 631.79 12.4M
2021-06-02 638.50 643.01 633.75 638.00 15.3M
2021-06-01 629.32 641.16 629.05 637.72 16.9M
2021-05-31 625.13 632.41 624.47 629.70 6.0M
2021-05-28 623.36 626.17 620.94 625.31 9.8M
2021-05-27 619.41 626.52 619.25 621.58 33.9M
2021-05-26 616.44 621.81 616.37 619.21 15.6M
2021-05-25 621.46 623.56 615.19 616.13 15.1M
2021-05-24 623.84 624.38 616.17 620.55 10.1M
2021-05-21 627.23 627.24 620.29 623.67 12.0M
2021-05-20 622.99 626.39 619.87 625.71 15.9M
2021-05-19 622.51 624.97 613.93 620.55 10.9M
2021-05-18 620.10 624.28 616.53 623.46 22.9M
2021-05-17 611.33 619.05 611.25 618.11 15.0M
2021-05-14 609.27 615.79 609.27 611.31 20.1M
2021-05-13 604.52 611.51 603.81 609.53 16.8M
2021-05-12 608.17 608.89 602.04 603.71 21.8M
2021-05-11 605.32 609.19 603.96 607.55 15.6M
2021-05-10 602.98 611.83 602.58 608.82 18.9M
2021-05-07 603.28 608.01 601.35 602.20 13.7M
2021-05-06 604.30 609.27 601.43 603.79 15.4M
2021-05-05 603.50 609.30 603.47 603.94 14.3M
2021-05-04 608.00 608.00 599.70 602.94 26.6M
2021-05-03 605.76 609.18 604.66 606.43 17.1M
2021-04-30 610.99 611.60 601.53 604.46 57.6M
2021-04-29 613.66 614.39 610.39 611.49 14.7M
2021-04-28 608.26 613.67 607.04 609.97 16.7M
2021-04-27 607.99 611.49 605.99 607.92 18.6M
2021-04-26 608.17 609.90 603.78 605.66 17.4M
2021-04-23 605.33 610.07 605.33 606.63 17.4M
2021-04-22 605.46 607.12 602.24 604.86 17.5M
2021-04-21 598.54 605.06 597.25 603.40 19.1M
2021-04-20 598.78 600.72 592.87 598.74 29.1M
2021-04-19 600.29 606.85 597.07 598.11 12.9M
2021-04-16 601.65 604.58 598.05 599.43 15.4M
2021-04-15 602.72 607.24 600.40 600.93 20.3M
2021-04-14 599.65 604.53 598.94 601.55 12.0M
2021-04-13 594.62 599.01 593.24 597.39 14.6M
2021-04-12 597.28 601.37 592.99 593.49 15.7M
2021-04-09 597.98 602.17 593.87 598.21 13.5M
2021-04-08 599.38 606.14 596.14 598.00 19.3M
2021-04-07 595.29 603.36 595.29 598.96 14.1M
2021-04-06 594.01 597.51 591.43 595.46 10.9M
2021-04-05 584.10 594.86 584.10 594.03 11.1M
2021-03-31 592.27 593.02 581.90 584.61 18.8M
2021-03-30 590.49 594.38 584.94 591.83 11.9M
2021-03-29 586.79 591.94 586.06 590.28 14.4M
2021-03-26 586.54 588.41 579.00 585.26 19.7M
2021-03-25 584.36 585.88 576.90 583.07 21.7M
2021-03-24 586.57 588.20 582.07 586.06 25.3M
2021-03-23 590.53 594.33 583.76 585.82 13.1M
2021-03-22 592.39 599.56 589.79 590.84 12.1M
2021-03-19 587.83 596.29 585.76 590.70 53.8M
2021-03-18 593.68 594.24 587.87 589.40 19.8M
2021-03-17 592.72 595.60 589.38 592.78 18.1M
2021-03-16 584.90 594.05 584.90 592.70 14.6M
2021-03-12 590.29 592.04 579.75 584.31 14.8M
2021-03-11 589.34 592.68 587.50 589.89 18.7M
2021-03-10 586.44 593.73 584.73 589.08 17.7M
2021-03-09 592.45 595.05 584.00 585.37 20.1M
2021-03-08 579.86 592.92 573.57 590.93 17.5M
2021-03-05 579.47 587.04 575.81 580.31 21.7M
2021-03-04 575.62 583.99 575.62 578.88 14.8M
2021-03-03 577.01 580.28 572.89 574.97 12.0M
2021-03-02 570.86 574.78 565.24 572.27 13.8M
2021-03-01 571.39 585.11 569.73 571.96 18.3M
2021-02-26 556.56 571.73 555.85 569.22 35.0M
2021-02-25 559.67 564.56 554.75 557.16 23.6M
2021-02-24 553.02 557.29 548.40 556.68 17.0M
2021-02-23 539.94 553.70 537.12 551.89 14.7M
2021-02-22 543.37 551.53 538.80 540.27 18.4M
2021-02-19 540.08 546.95 537.86 543.09 15.3M
2021-02-18 543.58 544.13 537.56 538.86 20.7M
2021-02-17 536.36 544.66 534.54 543.71 18.9M
2021-02-16 540.93 543.47 534.90 536.42 12.7M
2021-02-15 535.99 542.10 535.35 540.22 2.9M
2021-02-12 528.38 536.36 528.25 534.94 12.7M
2021-02-11 532.39 538.59 526.51 528.55 19.2M
2021-02-10 533.08 536.48 529.49 532.55 16.4M
2021-02-09 534.71 536.80 531.40 532.50 16.0M
2021-02-08 533.79 536.68 531.51 534.24 11.0M
2021-02-05 533.12 538.14 530.60 533.74 16.0M
2021-02-04 529.27 533.77 525.43 531.64 13.1M
2021-02-03 519.96 535.20 517.18 528.73 21.1M
2021-02-02 517.76 530.59 517.26 520.44 17.0M
2021-01-29 525.39 526.11 511.32 516.97 18.2M
2021-01-28 522.47 528.05 516.19 527.30 15.0M
2021-01-27 518.23 524.35 509.18 522.96 19.2M
2021-01-26 527.68 527.68 521.13 525.48 26.3M
2021-01-25 528.62 529.95 515.96 527.27 16.2M
2021-01-22 528.54 528.74 522.78 525.99 13.9M
2021-01-21 536.10 537.36 526.25 530.19 16.0M
2021-01-20 533.24 534.86 522.81 533.34 15.3M
2021-01-19 536.58 537.56 526.52 531.55 15.0M
2021-01-18 535.05 536.29 532.58 535.62 4.0M
2021-01-15 534.18 536.56 529.21 535.22 12.9M
2021-01-14 530.55 537.56 528.99 533.77 21.3M
2021-01-13 537.93 538.44 526.61 529.52 13.6M
2021-01-12 537.37 542.40 532.50 536.68 17.5M
2021-01-11 546.34 546.34 535.88 537.25 8.2M
2021-01-08 541.40 553.72 541.25 546.00 10.8M
2021-01-07 536.26 544.56 534.22 539.58 17.9M
2021-01-06 531.73 539.70 530.36 533.52 16.1M
2021-01-05 534.96 536.72 525.32 526.41 13.3M
2021-01-04 532.54 546.23 527.18 534.84 9.0M