OMA B

OMAB
🏛️ 墨西哥 →
240.77
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
07:30 242.83 247.09 242.83 244.81 2.3K
07:35 245.20 245.24 244.74 244.97 4.2K
07:40 244.51 245.24 244.21 245.24 3.5K
07:45 245.88 247.40 245.88 247.40 0.9K
07:50 246.25 246.74 244.86 246.74 7.8K
07:55 246.34 246.75 246.34 246.75 1.3K
08:00 246.38 246.47 245.53 246.07 6.2K
08:05 245.89 247.11 245.89 246.33 3.6K
08:10 246.29 246.29 245.09 245.09 88.0K
08:15 245.09 245.72 245.09 245.22 2.7K
08:20 245.21 245.67 244.65 245.00 5.6K
08:25 244.76 245.77 244.76 245.77 2.5K
08:30 245.69 245.69 244.70 244.76 2.8K
08:35 244.75 245.20 244.02 244.07 5.4K
08:40 244.09 244.99 244.09 244.96 6.8K
08:45 244.60 244.79 244.26 244.29 1.6K
08:50 244.78 244.78 244.29 244.31 2.9K
08:55 244.49 244.98 244.33 244.95 2.3K
09:00 244.95 245.48 244.37 244.37 2.7K
09:05 244.37 244.53 244.37 244.40 1.1K
09:10 244.40 244.50 244.40 244.44 1.1K
09:15 244.44 244.50 244.44 244.44 1.6K
09:20 244.44 244.44 244.06 244.28 3.8K
09:25 244.28 244.95 244.28 244.69 3.6K
09:30 244.53 244.69 244.32 244.32 2.3K
09:35 244.33 244.96 244.33 244.53 5.0K
09:40 244.54 244.56 244.43 244.56 1.3K
09:45 244.56 244.59 244.46 244.59 1.4K
09:50 244.53 244.61 243.76 244.21 7.8K
09:55 244.14 244.60 244.14 244.60 3.5K
10:00 244.60 245.25 244.28 244.80 1.2K
10:05 245.23 245.23 244.81 245.22 3.5K
10:10 245.04 245.60 245.04 245.60 5.3K
10:15 245.60 245.99 245.25 245.94 4.6K
10:20 245.69 245.93 244.79 244.83 8.3K
10:25 244.72 244.89 244.72 244.89 3.7K
10:30 244.91 245.49 244.91 245.32 2.1K
10:35 245.32 245.37 245.11 245.37 5.1K
10:40 245.37 245.37 244.51 244.58 6.5K
10:45 244.58 244.78 244.58 244.65 1.4K
10:50 244.67 245.00 244.67 244.99 1.8K
10:55 244.70 244.92 244.70 244.90 2.5K
11:00 244.79 244.92 244.79 244.79 2.0K
11:05 244.91 245.45 244.79 245.34 3.9K
11:10 245.33 245.33 244.99 244.99 3.3K
11:15 244.99 245.15 244.99 245.01 4.6K
11:20 245.01 245.15 245.01 245.03 1.8K
11:25 245.04 245.44 245.04 245.44 7.5K
11:30 245.09 245.32 245.06 245.15 2.2K
11:35 245.10 245.10 245.01 245.10 3.4K
11:40 245.01 245.08 244.56 244.57 6.8K
11:45 244.57 244.70 244.57 244.69 0.9K
11:50 244.69 244.69 243.84 243.85 3.9K
11:55 243.85 244.20 243.84 244.20 5.7K
12:00 244.20 244.30 244.06 244.30 2.5K
12:05 244.30 244.30 244.10 244.30 2.1K
12:10 244.35 245.89 244.20 244.61 9.2K
12:15 244.62 245.00 244.62 244.64 1.5K
12:20 245.00 245.00 244.64 244.92 3.2K
12:25 244.65 245.49 244.65 245.41 6.6K
12:30 245.00 245.40 244.99 245.09 4.5K
12:35 245.10 245.15 244.37 244.37 8.4K
12:40 244.58 244.65 244.37 244.60 4.7K
12:45 244.39 245.12 244.29 245.04 6.3K
12:50 244.97 244.97 244.40 244.40 5.4K
12:55 244.41 244.64 244.41 244.64 6.0K
13:00 244.67 245.06 244.45 244.82 3.1K
13:05 244.82 244.95 244.67 244.95 7.0K
13:10 244.71 245.12 244.71 244.91 6.6K
13:15 244.90 245.07 244.67 244.67 5.7K
13:20 244.67 244.76 244.26 244.26 5.6K
13:25 244.26 244.63 244.01 244.05 9.0K
13:30 244.05 244.73 244.05 244.73 10.4K
13:35 244.70 244.70 244.32 244.32 5.5K
13:40 244.32 244.40 244.15 244.27 21.4K
13:45 244.28 244.94 243.95 244.57 24.1K
13:50 244.57 244.75 244.22 244.46 18.1K
13:55 244.47 245.14 244.46 244.80 58.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 241.67 244.86 237.00 240.77 0.6M
2025-09-25 237.00 245.30 237.00 243.12 0.4M
2025-09-24 249.99 249.99 239.00 240.38 0.6M
2025-09-23 244.40 249.75 243.01 248.89 0.5M
2025-09-22 241.92 247.41 241.92 244.40 0.5M
2025-09-19 247.08 252.49 246.44 246.95 2.6M
2025-09-18 244.64 249.25 240.02 247.50 0.6M
2025-09-17 247.00 248.79 243.00 245.47 0.9M
2025-09-15 258.30 258.30 249.25 250.38 0.4M
2025-09-12 253.00 258.32 252.50 257.93 0.7M
2025-09-11 250.10 254.88 247.03 254.27 0.9M
2025-09-10 248.01 252.20 247.72 248.86 0.7M
2025-09-09 248.89 252.26 245.11 251.15 1.0M
2025-09-08 247.00 250.12 243.31 248.19 0.4M
2025-09-05 242.50 246.74 239.41 246.04 1.2M
2025-09-04 238.93 244.80 236.52 241.14 0.5M
2025-09-03 242.72 242.82 237.05 238.22 0.7M
2025-09-02 242.61 244.39 239.05 242.72 1.5M
2025-09-01 239.90 243.98 237.50 241.23 0.1M
2025-08-29 243.75 243.75 237.39 238.71 0.6M
2025-08-28 242.84 246.02 239.64 243.09 1.1M
2025-08-27 243.43 246.08 238.80 244.22 0.5M
2025-08-26 243.90 244.95 239.59 242.75 1.4M
2025-08-25 248.97 250.33 243.39 243.90 0.4M
2025-08-22 251.77 254.26 246.05 248.97 0.4M
2025-08-21 250.38 255.63 249.96 252.47 0.3M
2025-08-20 250.00 259.07 247.89 253.00 0.4M
2025-08-19 250.05 252.28 245.47 251.48 0.2M
2025-08-18 250.08 251.89 246.03 249.97 0.4M
2025-08-15 245.17 250.93 243.61 250.37 0.3M
2025-08-14 244.00 246.94 241.52 244.89 0.3M
2025-08-13 249.16 250.51 242.52 244.17 0.5M
2025-08-12 245.00 250.00 241.52 248.99 0.5M
2025-08-11 250.15 250.15 244.00 245.08 0.5M
2025-08-08 251.50 253.45 248.95 250.05 0.3M
2025-08-07 258.43 258.43 251.26 253.01 0.6M
2025-08-06 249.57 253.20 247.20 251.91 0.4M
2025-08-05 246.40 249.88 246.31 248.33 0.5M
2025-08-04 249.69 250.11 245.86 246.40 0.4M
2025-08-01 251.00 251.00 243.54 248.45 0.5M
2025-07-31 248.00 251.30 247.20 250.23 1.3M
2025-07-30 244.30 249.11 239.95 248.38 0.6M
2025-07-29 240.74 247.78 237.29 245.65 1.0M
2025-07-28 250.00 250.60 237.26 238.16 1.0M
2025-07-25 252.60 253.09 246.05 249.41 0.3M
2025-07-24 250.43 253.88 247.28 251.58 1.0M
2025-07-23 250.72 251.76 246.44 248.57 1.9M
2025-07-22 259.18 260.05 246.59 249.39 1.4M
2025-07-21 259.70 263.02 257.00 259.04 1.3M
2025-07-18 265.00 266.32 258.92 260.02 1.0M
2025-07-17 264.99 271.30 263.07 264.83 2.5M
2025-07-16 262.39 266.51 262.39 264.44 0.4M
2025-07-15 265.00 265.89 260.00 264.55 0.4M
2025-07-14 264.61 264.84 261.68 263.85 0.8M
2025-07-11 264.00 267.19 261.18 263.30 0.5M
2025-07-10 266.01 267.38 255.10 264.95 0.8M
2025-07-09 258.00 260.33 256.87 259.53 0.5M
2025-07-08 258.45 265.12 257.15 258.31 2.2M
2025-07-07 258.82 258.87 253.50 257.17 1.3M
2025-07-04 248.64 259.00 248.64 258.48 0.1M
2025-07-03 257.19 258.00 250.56 251.07 0.3M
2025-07-02 251.69 255.98 250.01 255.19 2.8M
2025-07-01 246.80 252.48 246.00 251.01 0.7M
2025-06-30 251.51 251.51 245.00 246.50 0.9M
2025-06-27 241.35 247.80 240.73 245.38 0.9M
2025-06-26 244.99 245.96 239.51 240.64 1.0M
2025-06-25 243.50 246.32 242.27 244.48 0.7M
2025-06-24 244.46 244.47 241.13 242.95 0.4M
2025-06-23 239.50 244.42 236.89 243.37 0.3M
2025-06-20 236.00 243.35 236.00 240.71 2.4M
2025-06-19 237.98 241.98 234.75 237.19 0.2M
2025-06-18 242.11 242.64 237.14 239.18 0.7M
2025-06-17 242.93 245.75 240.30 241.85 0.7M
2025-06-16 246.87 248.32 244.72 245.76 0.4M
2025-06-13 247.00 249.30 244.08 246.87 0.8M
2025-06-12 249.49 251.83 247.25 248.20 0.6M
2025-06-11 250.69 257.19 250.12 250.60 0.6M
2025-06-10 245.69 255.12 245.68 252.88 0.7M
2025-06-09 249.45 249.45 244.95 246.66 0.3M
2025-06-06 245.50 249.78 245.50 248.18 0.6M
2025-06-05 239.24 246.82 239.24 245.80 1.1M
2025-06-04 238.29 245.99 238.04 244.12 1.0M
2025-06-03 240.16 240.16 235.01 238.29 0.9M
2025-06-02 240.00 242.79 236.65 237.94 0.8M
2025-05-30 237.00 241.32 231.95 239.88 2.1M
2025-05-29 235.01 237.00 233.99 234.68 1.1M
2025-05-28 233.39 237.00 232.02 234.54 2.2M
2025-05-27 233.70 237.32 229.90 231.92 1.4M
2025-05-26 235.77 236.80 229.67 231.54 0.2M
2025-05-23 238.00 238.00 232.62 234.76 1.1M
2025-05-22 243.10 244.34 239.67 241.36 0.7M
2025-05-21 242.35 244.05 239.86 242.53 1.2M
2025-05-20 240.80 245.29 240.80 242.35 0.9M
2025-05-19 242.60 245.34 240.63 243.66 1.1M
2025-05-16 243.69 245.13 242.00 243.82 0.7M
2025-05-15 244.23 245.50 240.23 244.13 1.3M
2025-05-14 246.00 246.00 239.14 242.84 0.9M
2025-05-13 233.74 246.00 233.70 240.90 1.8M
2025-05-12 232.20 238.08 228.00 233.93 0.9M
2025-05-09 233.20 239.69 231.47 233.37 0.7M
2025-05-08 235.69 239.03 230.52 234.41 1.5M
2025-05-07 223.00 238.07 220.97 235.59 1.2M
2025-05-06 217.38 225.53 213.56 224.52 0.8M
2025-05-05 215.58 216.84 212.80 216.30 0.4M
2025-05-02 218.00 221.70 214.06 215.36 1.1M
2025-04-30 213.30 218.82 207.55 216.54 1.2M
2025-04-29 214.39 216.26 206.46 209.12 0.9M
2025-04-28 221.03 222.80 211.94 215.42 0.6M
2025-04-25 219.54 221.56 217.39 219.94 0.6M
2025-04-24 214.41 226.48 214.41 220.17 1.1M
2025-04-23 210.06 217.20 207.97 215.23 1.2M
2025-04-22 205.48 210.79 205.48 208.53 0.7M
2025-04-21 202.00 208.38 201.75 205.46 0.5M
2025-04-16 206.00 206.00 200.06 201.75 0.9M
2025-04-15 202.16 206.69 200.02 202.08 0.5M
2025-04-14 201.34 208.49 201.34 203.53 0.5M
2025-04-11 197.94 202.98 196.22 200.34 1.0M
2025-04-10 193.65 204.34 193.19 199.29 1.1M
2025-04-09 187.42 197.48 185.02 194.10 1.5M
2025-04-08 193.66 197.48 187.23 188.15 1.2M
2025-04-07 195.30 200.11 188.59 189.12 1.6M
2025-04-04 196.70 204.28 195.03 197.71 0.8M
2025-04-03 203.66 207.30 196.84 202.25 1.5M
2025-04-02 204.09 206.76 203.51 205.04 1.0M
2025-04-01 202.85 207.01 200.51 204.45 1.0M
2025-03-31 201.62 204.32 196.31 201.14 1.2M
2025-03-28 200.06 204.71 199.71 201.20 1.0M
2025-03-27 202.00 205.12 199.85 200.54 0.9M
2025-03-26 207.99 207.99 201.06 202.08 0.4M
2025-03-25 203.36 207.50 202.74 206.25 0.4M
2025-03-24 201.49 204.00 200.55 203.35 0.7M
2025-03-21 206.13 206.13 198.32 200.06 2.4M
2025-03-20 203.45 206.77 203.45 205.81 0.5M
2025-03-19 200.72 205.18 200.71 203.30 1.0M
2025-03-18 201.45 208.00 200.23 202.33 0.7M
2025-03-14 191.00 203.99 189.96 202.47 0.9M
2025-03-13 189.11 191.69 185.35 190.92 1.3M
2025-03-12 186.87 189.25 183.81 188.22 1.6M
2025-03-11 183.62 187.74 182.48 186.49 0.7M
2025-03-10 190.29 191.37 180.44 183.43 1.0M
2025-03-07 194.01 195.50 188.75 189.35 0.6M
2025-03-06 195.87 196.42 192.62 195.58 0.6M
2025-03-05 194.48 197.96 192.39 194.95 0.7M
2025-03-04 192.24 199.04 189.02 195.42 1.2M
2025-03-03 197.17 199.75 192.08 192.72 0.7M
2025-02-28 188.83 198.48 188.83 197.59 1.8M
2025-02-27 196.72 196.72 186.23 189.53 0.8M
2025-02-26 194.96 197.88 192.50 196.40 0.5M
2025-02-25 201.18 201.19 193.53 196.01 0.7M
2025-02-24 206.24 206.33 201.00 202.71 0.4M
2025-02-21 212.49 212.98 203.04 204.19 0.7M
2025-02-20 206.00 213.31 205.53 211.17 0.7M
2025-02-19 206.96 207.70 203.04 206.02 1.0M
2025-02-18 211.21 211.21 204.32 205.81 1.0M
2025-02-17 206.00 209.90 201.00 206.08 0.1M
2025-02-14 207.00 209.19 203.04 206.15 1.5M
2025-02-13 207.66 208.47 203.27 204.02 0.5M
2025-02-12 206.00 208.20 200.72 206.85 0.5M
2025-02-11 198.34 204.38 197.37 202.40 0.8M
2025-02-10 200.00 203.00 198.41 198.92 1.0M
2025-02-07 199.55 201.93 198.00 199.54 0.5M
2025-02-06 196.05 200.48 194.96 199.55 0.6M
2025-02-05 199.95 202.96 193.16 195.12 0.7M
2025-02-04 199.18 201.96 196.66 198.24 0.8M
2025-01-31 206.50 206.50 194.84 195.63 0.8M
2025-01-30 202.21 207.36 201.63 206.15 0.5M
2025-01-29 200.36 202.98 196.21 201.60 0.5M
2025-01-28 201.29 203.13 200.03 201.68 1.0M
2025-01-27 201.20 203.13 199.15 201.29 0.3M
2025-01-24 202.06 203.24 200.00 202.22 0.4M
2025-01-23 203.00 203.99 199.98 200.42 0.8M
2025-01-22 200.62 204.89 199.14 202.17 0.9M
2025-01-21 199.01 201.35 198.31 198.69 0.6M
2025-01-20 200.08 201.13 197.40 198.60 0.2M
2025-01-17 196.99 201.19 196.85 199.09 0.3M
2025-01-16 198.78 200.04 196.65 197.98 0.6M
2025-01-15 198.09 198.91 193.18 197.93 0.8M
2025-01-14 187.48 197.17 187.48 195.63 0.8M
2025-01-13 185.26 187.55 182.55 186.84 0.7M
2025-01-10 184.02 187.35 183.83 185.15 0.7M
2025-01-09 187.00 191.04 185.02 185.93 0.3M
2025-01-08 187.93 188.32 182.48 185.03 0.9M
2025-01-07 184.71 190.15 184.71 187.92 0.9M
2025-01-06 180.71 186.03 177.14 182.89 0.7M
2025-01-03 180.69 181.31 176.18 177.14 0.6M
2025-01-02 176.02 181.89 176.02 180.57 0.7M