S&PBMV BURSA OPTIMO INDEX (VD)

VD
🏛️ 墨西哥 →
276.84
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 244.13 244.13 243.56 243.56 277.6K
08:31 243.50 243.50 243.12 243.42 231.2K
08:32 243.55 243.56 243.37 243.56 323.8K
08:33 243.26 243.36 243.22 243.22 173.7K
08:34 243.15 243.31 243.08 243.31 156.1K
08:35 243.41 243.41 243.39 243.41 158.8K
08:36 243.44 243.46 243.41 243.41 55.4K
08:37 243.46 243.58 243.46 243.54 120.9K
08:38 243.49 243.56 243.38 243.46 506.8K
08:39 243.39 243.39 243.28 243.28 216.2K
08:40 243.49 243.49 243.39 243.49 168.5K
08:41 243.55 243.55 243.45 243.51 39.2K
08:42 243.47 243.53 243.45 243.45 178.5K
08:43 243.35 243.35 243.31 243.31 65.0K
08:44 243.26 243.28 243.18 243.28 383.0K
08:45 243.30 243.34 243.26 243.34 84.2K
08:46 243.47 243.55 243.34 243.55 135.6K
08:47 243.59 243.60 243.55 243.57 101.8K
08:48 243.50 243.51 243.29 243.29 250.0K
08:49 243.41 243.42 243.33 243.42 202.5K
08:50 243.19 243.19 243.11 243.11 957.8K
08:51 242.99 242.99 242.84 242.87 347.1K
08:52 242.86 242.86 242.80 242.80 118.7K
08:53 242.81 242.84 242.73 242.73 167.4K
08:54 242.74 242.74 242.71 242.72 172.5K
08:55 242.77 242.77 242.76 242.76 195.6K
08:56 242.78 242.79 242.73 242.73 309.0K
08:57 242.73 242.73 242.62 242.62 109.0K
08:58 242.60 242.64 242.55 242.55 129.8K
08:59 242.48 242.53 242.39 242.39 63.3K
09:00 242.41 242.41 242.35 242.35 261.6K
09:01 242.40 242.48 242.38 242.48 131.1K
09:02 242.44 242.44 242.30 242.30 159.9K
09:03 242.29 242.29 242.17 242.17 83.8K
09:04 242.23 242.39 242.23 242.39 236.5K
09:05 242.32 242.33 242.31 242.31 88.6K
09:06 242.24 242.24 242.20 242.21 200.5K
09:07 242.23 242.23 242.04 242.04 104.5K
09:08 242.05 242.05 241.90 241.90 109.5K
09:09 241.91 241.91 241.81 241.81 200.2K
09:10 241.74 241.79 241.72 241.72 373.5K
09:11 241.66 241.72 241.66 241.72 108.7K
09:12 241.76 241.85 241.76 241.78 127.4K
09:13 241.77 241.80 241.77 241.80 105.7K
09:14 241.81 241.81 241.77 241.77 123.5K
09:15 241.75 241.82 241.75 241.81 106.5K
09:16 241.79 241.79 241.67 241.67 212.8K
09:17 241.66 241.71 241.65 241.71 229.5K
09:18 241.74 241.87 241.74 241.86 249.5K
09:19 241.82 241.95 241.81 241.95 126.5K
09:20 241.79 241.82 241.77 241.80 71.7K
09:21 241.81 241.87 241.81 241.83 67.9K
09:22 241.81 241.81 241.76 241.76 232.0K
09:23 241.75 241.75 241.68 241.68 191.6K
09:24 241.68 241.78 241.68 241.78 244.6K
09:25 241.75 241.76 241.73 241.73 254.2K
09:26 241.75 241.75 241.65 241.74 112.6K
09:27 241.72 241.76 241.72 241.72 134.7K
09:28 241.73 241.73 241.62 241.64 410.5K
09:29 241.64 241.75 241.64 241.75 197.8K
09:30 241.76 241.76 241.73 241.76 143.1K
09:31 241.75 241.78 241.66 241.66 94.0K
09:32 241.68 241.75 241.68 241.75 147.5K
09:33 241.76 241.76 241.64 241.64 145.1K
09:34 241.70 241.70 241.67 241.67 111.8K
09:35 241.71 241.71 241.49 241.49 120.0K
09:36 241.56 241.72 241.56 241.72 201.6K
09:37 241.65 241.67 241.59 241.59 70.9K
09:38 241.58 241.65 241.58 241.65 145.2K
09:39 241.65 241.70 241.65 241.69 167.9K
09:40 241.66 241.66 241.52 241.52 131.7K
09:41 241.49 241.49 241.43 241.45 238.9K
09:42 241.47 241.52 241.47 241.52 418.0K
09:43 241.55 241.62 241.55 241.55 236.7K
09:44 241.57 241.60 241.55 241.60 200.9K
09:45 241.51 241.51 241.47 241.48 260.5K
09:46 241.53 241.53 241.39 241.39 73.6K
09:47 241.46 241.55 241.46 241.55 184.0K
09:48 241.49 241.54 241.49 241.52 251.7K
09:49 241.50 241.50 241.48 241.48 224.1K
09:50 241.47 241.47 241.38 241.41 350.7K
09:51 241.39 241.39 241.37 241.39 91.6K
09:52 241.37 241.41 241.37 241.41 83.7K
09:53 241.42 241.48 241.42 241.48 157.6K
09:54 241.48 241.59 241.48 241.57 73.5K
09:55 241.54 241.54 241.45 241.45 540.5K
09:56 241.42 241.44 241.37 241.37 241.1K
09:57 241.38 241.46 241.37 241.46 217.7K
09:58 241.44 241.52 241.44 241.52 65.1K
09:59 241.52 241.54 241.49 241.49 96.7K
10:00 241.48 241.59 241.48 241.58 167.0K
10:01 241.59 241.68 241.59 241.68 72.3K
10:02 241.71 241.71 241.69 241.71 251.6K
10:03 241.68 241.84 241.68 241.84 298.4K
10:04 241.84 241.84 241.71 241.71 131.1K
10:05 241.77 241.77 241.74 241.77 147.5K
10:06 241.97 241.97 241.84 241.84 400.9K
10:07 241.89 241.90 241.77 241.77 78.5K
10:08 241.80 241.82 241.78 241.82 42.7K
10:09 241.78 241.81 241.77 241.77 111.4K
10:10 241.74 241.77 241.74 241.77 82.8K
10:11 241.75 241.76 241.74 241.76 51.7K
10:12 241.68 241.68 241.60 241.60 483.8K
10:13 241.55 241.55 241.49 241.49 89.4K
10:14 241.51 241.55 241.50 241.50 51.5K
10:15 241.48 241.51 241.48 241.48 74.2K
10:16 241.46 241.46 241.43 241.43 494.2K
10:17 241.47 241.47 241.41 241.41 181.3K
10:18 241.39 241.39 241.34 241.34 115.0K
10:19 241.34 241.35 241.30 241.30 127.8K
10:20 241.27 241.35 241.26 241.34 431.6K
10:21 241.41 241.44 241.40 241.44 264.4K
10:22 241.44 241.44 241.39 241.39 238.9K
10:23 241.36 241.41 241.36 241.41 144.4K
10:24 241.38 241.39 241.36 241.36 196.8K
10:25 241.35 241.39 241.34 241.34 162.2K
10:26 241.35 241.39 241.35 241.39 178.6K
10:27 241.41 241.41 241.37 241.39 153.7K
10:28 241.41 241.47 241.40 241.47 172.0K
10:29 241.45 241.52 241.45 241.50 96.0K
10:30 241.52 241.52 241.46 241.46 184.9K
10:31 241.45 241.50 241.45 241.50 113.4K
10:32 241.52 241.52 241.33 241.51 419.4K
10:33 241.52 241.52 241.30 241.31 711.8K
10:34 241.33 241.33 241.15 241.17 241.8K
10:35 241.20 241.20 241.17 241.17 77.5K
10:36 241.18 241.32 241.16 241.32 180.7K
10:37 241.30 241.50 241.27 241.50 229.1K
10:38 241.45 241.45 241.41 241.41 131.3K
10:39 241.43 241.43 241.35 241.35 568.0K
10:40 241.38 241.38 241.31 241.36 190.0K
10:41 241.36 241.36 241.34 241.34 94.5K
10:42 241.37 241.44 241.37 241.44 150.8K
10:43 241.46 241.48 241.44 241.44 195.4K
10:44 241.45 241.49 241.44 241.49 144.6K
10:45 241.55 241.55 241.52 241.53 175.8K
10:46 241.53 241.56 241.53 241.56 155.5K
10:47 241.57 241.61 241.57 241.59 101.4K
10:48 241.62 241.63 241.62 241.62 48.7K
10:49 241.60 241.61 241.56 241.61 64.1K
10:50 241.62 241.63 241.59 241.59 188.2K
10:51 241.62 241.67 241.60 241.67 357.1K
10:52 241.68 241.68 241.63 241.63 225.1K
10:53 241.65 241.75 241.65 241.75 222.9K
10:54 241.80 241.80 241.77 241.77 117.6K
10:55 241.84 241.84 241.84 241.84 190.8K
10:56 241.80 241.88 241.76 241.76 90.5K
10:57 241.80 241.93 241.80 241.93 309.2K
10:58 241.91 242.03 241.91 242.03 172.1K
10:59 242.00 242.05 242.00 242.05 638.7K
11:00 242.00 242.05 242.00 242.00 80.9K
11:01 242.00 242.03 242.00 242.03 210.1K
11:02 242.02 242.02 241.99 242.02 95.6K
11:03 241.98 241.98 241.95 241.95 164.2K
11:04 241.98 241.99 241.97 241.99 160.2K
11:05 241.97 241.97 241.95 241.97 187.7K
11:06 241.95 241.96 241.94 241.94 113.3K
11:07 241.89 241.89 241.85 241.85 139.4K
11:08 241.87 241.87 241.74 241.74 61.8K
11:09 241.74 241.74 241.66 241.66 100.6K
11:10 241.69 241.69 241.67 241.67 160.4K
11:11 241.70 241.76 241.70 241.74 346.5K
11:12 241.70 241.71 241.70 241.70 205.8K
11:13 241.68 241.71 241.68 241.71 153.0K
11:14 241.70 241.70 241.69 241.70 190.7K
11:15 241.72 241.75 241.70 241.75 218.8K
11:16 241.73 241.83 241.73 241.81 55.3K
11:17 241.82 241.83 241.81 241.81 294.3K
11:18 241.83 241.95 241.83 241.95 469.7K
11:19 241.97 242.11 241.97 242.05 189.7K
11:20 241.98 242.01 241.98 241.99 92.1K
11:21 242.00 242.00 241.96 241.97 203.7K
11:22 241.99 241.99 241.97 241.98 367.5K
11:23 241.97 242.03 241.97 242.00 133.6K
11:24 241.95 242.00 241.95 242.00 255.4K
11:25 242.00 242.02 242.00 242.02 194.7K
11:26 242.01 242.01 241.98 242.00 323.6K
11:27 241.96 241.96 241.86 241.86 150.7K
11:28 241.86 241.86 241.81 241.81 163.6K
11:29 241.81 242.04 241.81 242.00 121.2K
11:30 241.94 242.00 241.94 242.00 90.1K
11:31 242.03 242.03 241.93 241.93 91.6K
11:32 241.92 241.92 241.82 241.84 191.1K
11:33 241.86 241.93 241.86 241.93 166.8K
11:34 241.91 241.96 241.91 241.96 89.3K
11:35 241.98 242.01 241.98 241.99 241.3K
11:36 242.04 242.08 242.04 242.05 98.2K
11:37 242.04 242.07 242.04 242.07 109.9K
11:38 242.08 242.12 242.08 242.11 167.6K
11:39 242.10 242.13 242.10 242.11 171.2K
11:40 242.12 242.12 242.09 242.12 185.2K
11:41 242.13 242.13 242.07 242.07 72.2K
11:42 242.08 242.08 241.99 241.99 78.7K
11:43 242.04 242.04 241.91 241.91 90.4K
11:44 241.97 241.98 241.95 241.95 153.2K
11:45 241.98 241.98 241.97 241.97 74.4K
11:46 241.95 241.97 241.92 241.92 83.8K
11:47 241.94 241.96 241.93 241.96 157.8K
11:48 241.98 241.98 241.83 241.83 178.5K
11:49 241.83 241.85 241.81 241.85 155.6K
11:50 241.83 241.83 241.80 241.81 171.0K
11:51 241.85 241.85 241.83 241.85 160.4K
11:52 241.85 241.85 241.77 241.77 117.4K
11:53 241.78 241.81 241.76 241.81 82.0K
11:54 241.82 241.88 241.82 241.88 266.5K
11:55 241.87 241.87 241.74 241.74 170.8K
11:56 241.67 241.68 241.65 241.65 266.1K
11:57 241.67 241.67 241.64 241.65 114.0K
11:58 241.71 241.84 241.71 241.83 272.3K
11:59 241.86 241.94 241.86 241.94 204.7K
12:00 241.97 241.99 241.95 241.95 78.7K
12:01 241.90 241.98 241.90 241.98 144.7K
12:02 241.95 242.00 241.95 241.96 145.4K
12:03 241.89 241.89 241.87 241.88 174.0K
12:04 241.89 241.91 241.89 241.91 193.1K
12:05 241.94 241.94 241.82 241.82 168.1K
12:06 241.85 241.86 241.84 241.84 321.7K
12:07 241.85 241.87 241.85 241.86 94.4K
12:08 241.87 241.88 241.86 241.88 105.0K
12:09 241.90 241.93 241.90 241.90 113.6K
12:10 241.91 241.92 241.89 241.92 203.7K
12:11 241.91 241.92 241.88 241.88 125.2K
12:12 241.84 241.84 241.80 241.82 110.4K
12:13 241.79 241.82 241.79 241.82 90.8K
12:14 241.87 241.92 241.87 241.92 61.4K
12:15 241.94 241.96 241.81 241.81 288.7K
12:16 241.83 241.83 241.76 241.76 84.2K
12:17 241.77 241.79 241.75 241.79 60.7K
12:18 241.77 241.79 241.76 241.76 112.2K
12:19 241.75 241.77 241.75 241.75 36.4K
12:20 241.74 241.76 241.74 241.76 121.6K
12:21 241.79 241.87 241.79 241.87 135.1K
12:22 241.84 241.87 241.81 241.81 108.3K
12:23 241.84 241.84 241.78 241.78 223.8K
12:24 241.79 241.79 241.76 241.78 112.9K
12:25 241.80 241.81 241.78 241.78 57.0K
12:26 241.80 241.80 241.67 241.67 167.2K
12:27 241.69 241.70 241.69 241.69 347.8K
12:28 241.71 241.78 241.71 241.78 116.3K
12:29 241.82 241.88 241.82 241.86 204.3K
12:30 241.85 241.87 241.84 241.84 67.6K
12:31 241.83 241.88 241.83 241.87 96.7K
12:32 241.87 242.03 241.87 242.03 444.2K
12:33 242.02 242.02 241.99 242.00 91.1K
12:34 241.97 242.10 241.97 242.06 131.2K
12:35 242.10 242.14 242.10 242.14 148.8K
12:36 242.18 242.23 242.18 242.23 161.9K
12:37 242.25 242.31 242.25 242.31 97.9K
12:38 242.33 242.33 242.21 242.21 169.4K
12:39 242.17 242.20 242.17 242.17 349.3K
12:40 242.16 242.20 242.14 242.19 125.7K
12:41 242.17 242.20 242.16 242.18 147.1K
12:42 242.19 242.19 242.14 242.14 286.0K
12:43 242.12 242.12 242.04 242.04 209.0K
12:44 242.02 242.02 241.88 241.88 82.2K
12:45 241.85 241.85 241.79 241.79 148.6K
12:46 241.79 241.79 241.75 241.75 356.2K
12:47 241.78 241.87 241.78 241.87 155.7K
12:48 241.87 241.94 241.87 241.94 99.6K
12:49 241.93 241.93 241.90 241.92 81.0K
12:50 241.95 241.95 241.88 241.88 110.2K
12:51 241.91 241.91 241.80 241.80 98.0K
12:52 241.81 241.82 241.78 241.81 88.7K
12:53 241.80 241.82 241.79 241.82 175.2K
12:54 241.79 241.79 241.72 241.72 378.4K
12:55 241.73 241.80 241.73 241.79 261.0K
12:56 241.79 241.82 241.79 241.82 95.5K
12:57 241.81 241.81 241.76 241.76 81.8K
12:58 241.75 241.93 241.75 241.90 207.7K
12:59 241.90 241.91 241.88 241.91 244.1K
13:00 241.89 241.89 241.85 241.86 104.0K
13:01 241.82 241.82 241.75 241.75 123.5K
13:02 241.69 241.69 241.58 241.58 165.8K
13:03 241.62 241.64 241.60 241.64 208.3K
13:04 241.67 241.67 241.64 241.64 154.8K
13:05 241.63 241.63 241.51 241.55 122.7K
13:06 241.52 241.52 241.48 241.48 181.5K
13:07 241.50 241.50 241.47 241.48 223.0K
13:08 241.51 241.56 241.51 241.56 690.1K
13:09 241.51 241.59 241.51 241.55 276.6K
13:10 241.52 241.53 241.50 241.51 177.6K
13:11 241.50 241.50 241.41 241.43 134.8K
13:12 241.40 241.40 241.38 241.39 98.2K
13:13 241.37 241.37 241.31 241.31 131.8K
13:14 241.34 241.42 241.34 241.41 193.5K
13:15 241.40 241.40 241.38 241.38 113.1K
13:16 241.42 241.43 241.41 241.41 146.7K
13:17 241.40 241.44 241.38 241.38 183.2K
13:18 241.41 241.43 241.40 241.43 165.2K
13:19 241.43 241.47 241.39 241.47 158.9K
13:20 241.64 241.64 241.57 241.57 301.9K
13:21 241.55 241.57 241.55 241.56 187.0K
13:22 241.51 241.51 241.49 241.49 220.1K
13:23 241.49 241.49 241.44 241.45 141.4K
13:24 241.46 241.46 241.43 241.45 172.6K
13:25 241.50 241.51 241.49 241.50 173.5K
13:26 241.52 241.53 241.51 241.51 234.9K
13:27 241.50 241.50 241.49 241.50 165.8K
13:28 241.55 241.72 241.55 241.72 194.3K
13:29 241.69 241.69 241.60 241.65 376.0K
13:30 241.61 241.62 241.60 241.60 112.8K
13:31 241.58 241.58 241.53 241.53 305.9K
13:32 241.52 241.55 241.52 241.53 313.5K
13:33 241.55 241.61 241.55 241.59 269.8K
13:34 241.55 241.62 241.55 241.62 237.9K
13:35 241.60 241.61 241.58 241.61 219.3K
13:36 241.64 241.68 241.64 241.67 129.7K
13:37 241.68 241.72 241.68 241.72 121.5K
13:38 241.71 241.71 241.65 241.65 222.1K
13:39 241.63 241.63 241.55 241.55 170.1K
13:40 241.49 241.57 241.49 241.57 197.4K
13:41 241.60 241.62 241.57 241.59 178.9K
13:42 241.57 241.57 241.53 241.53 209.3K
13:43 241.53 241.53 241.49 241.49 133.4K
13:44 241.49 241.52 241.49 241.49 225.0K
13:45 241.49 241.49 241.46 241.49 142.9K
13:46 241.50 241.56 241.50 241.56 1,295.3K
13:47 241.55 241.55 241.54 241.54 317.3K
13:48 241.52 241.56 241.48 241.56 674.4K
13:49 241.57 241.58 241.55 241.58 343.2K
13:50 241.58 241.58 241.55 241.57 194.9K
13:51 241.57 241.58 241.55 241.57 125.8K
13:52 241.56 241.62 241.56 241.61 361.1K
13:53 241.59 241.59 241.58 241.58 336.2K
13:54 241.57 241.58 241.56 241.58 203.2K
13:55 241.54 241.57 241.53 241.57 141.3K
13:56 241.57 241.60 241.57 241.60 418.0K
13:57 241.59 241.60 241.59 241.60 165.1K
13:58 241.59 241.59 241.56 241.57 162.4K
13:59 241.54 241.54 241.42 241.42 492.8K
14:00 241.40 241.44 241.37 241.44 183.5K
14:01 241.69 241.69 241.63 241.63 289.7K
14:02 241.62 241.62 241.50 241.50 214.1K
14:03 241.50 241.50 241.44 241.44 136.5K
14:04 241.47 241.47 241.44 241.44 195.5K
14:05 241.41 241.41 241.37 241.37 131.8K
14:06 241.38 241.40 241.35 241.40 164.5K
14:07 241.43 241.45 241.40 241.43 160.8K
14:08 241.46 241.46 241.39 241.39 191.7K
14:09 241.39 241.39 241.36 241.39 259.4K
14:10 241.39 241.40 241.38 241.39 197.6K
14:11 241.39 241.39 241.33 241.35 338.5K
14:12 241.36 241.37 241.35 241.35 203.5K
14:13 241.34 241.34 241.27 241.27 1,194.2K
14:14 241.25 241.31 241.25 241.31 390.5K
14:15 241.27 241.32 241.27 241.32 467.0K
14:16 241.31 241.31 241.26 241.29 314.6K
14:17 241.30 241.35 241.29 241.29 382.0K
14:18 241.28 241.28 241.24 241.24 534.0K
14:19 241.28 241.30 241.26 241.29 134.5K
14:20 241.30 241.30 241.22 241.22 305.1K
14:21 241.24 241.26 241.22 241.26 297.5K
14:22 241.25 241.26 241.21 241.21 212.0K
14:23 241.23 241.24 241.17 241.18 121.8K
14:24 241.19 241.20 241.18 241.18 427.2K
14:25 241.25 241.25 241.22 241.22 233.6K
14:26 241.21 241.21 241.19 241.19 166.0K
14:27 241.21 241.21 241.19 241.19 397.7K
14:28 241.18 241.24 241.17 241.24 239.7K
14:29 241.22 241.22 241.19 241.19 209.5K
14:30 241.15 241.15 241.10 241.13 669.8K
14:31 241.08 241.12 241.08 241.12 678.9K
14:32 241.09 241.09 241.04 241.05 221.2K
14:33 241.04 241.08 241.03 241.08 368.3K
14:34 241.09 241.19 241.09 241.19 283.2K
14:35 241.18 241.21 241.18 241.20 257.5K
14:36 241.20 241.21 241.18 241.21 302.3K
14:37 241.21 241.25 241.21 241.25 624.6K
14:38 241.26 241.27 241.21 241.21 201.9K
14:39 241.21 241.21 241.20 241.20 206.7K
14:40 241.22 241.26 241.16 241.26 810.3K
14:41 241.21 241.22 241.18 241.18 795.6K
14:42 241.25 241.25 241.13 241.13 846.6K
14:43 241.15 241.15 241.10 241.10 985.8K
14:44 241.05 241.05 240.92 240.92 1,166.0K
14:45 240.90 240.95 240.90 240.94 1,021.8K
14:46 240.98 240.99 240.98 240.99 730.9K
14:47 241.02 241.02 241.00 241.02 729.8K
14:48 241.05 241.11 241.05 241.11 752.3K
14:49 241.12 241.14 241.08 241.08 1,163.2K
14:50 241.05 241.06 241.05 241.05 1,287.9K
14:51 241.07 241.11 241.07 241.10 1,169.6K
14:52 241.08 241.11 241.05 241.05 814.2K
14:53 241.04 241.05 241.04 241.04 1,057.6K
14:54 241.05 241.15 241.05 241.15 1,078.7K
14:55 241.13 241.13 241.06 241.06 1,989.3K
14:56 241.09 241.09 241.03 241.03 1,181.8K
14:57 241.04 241.04 241.00 241.02 1,270.2K
14:58 241.02 241.07 241.00 241.07 1,361.1K
14:59 241.05 241.11 241.05 241.11 85,398.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据