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
08:30 240.67 240.95 240.36 240.80 1,060.6K
08:31 241.16 241.30 241.16 241.25 836.6K
08:32 241.11 241.21 240.89 241.21 262.8K
08:33 240.84 241.22 240.71 240.94 407.8K
08:34 240.74 240.74 240.43 240.57 405.7K
08:35 240.70 240.90 240.65 240.65 435.2K
08:36 240.44 240.55 240.32 240.32 400.8K
08:37 240.22 240.22 239.58 239.58 829.3K
08:38 239.50 239.91 239.50 239.91 911.1K
08:39 240.04 240.04 239.88 239.92 235.3K
08:40 239.84 239.84 239.76 239.76 1,456.0K
08:41 239.81 239.82 239.49 239.49 265.1K
08:42 239.49 239.61 239.41 239.41 772.3K
08:43 239.54 239.81 239.54 239.81 259.5K
08:44 239.70 239.84 239.64 239.64 2,336.0K
08:45 239.40 239.54 239.40 239.54 621.2K
08:46 239.63 240.06 239.63 240.06 381.3K
08:47 240.27 240.35 240.10 240.24 257.3K
08:48 240.29 240.45 240.27 240.27 399.3K
08:49 240.30 240.32 240.16 240.32 190.4K
08:50 240.22 240.26 240.20 240.20 715.8K
08:51 240.13 240.13 240.04 240.04 192.5K
08:52 239.98 239.98 239.92 239.96 165.7K
08:53 239.96 240.00 239.96 240.00 910.9K
08:54 239.96 240.00 239.96 239.97 647.0K
08:55 239.98 240.12 239.98 240.04 553.0K
08:56 240.03 240.07 240.03 240.03 170.6K
08:57 240.07 240.11 240.05 240.07 115.1K
08:58 240.12 240.15 240.04 240.15 284.3K
08:59 240.17 240.23 240.15 240.23 401.1K
09:00 240.36 240.36 240.29 240.29 361.5K
09:01 240.28 240.44 240.28 240.37 279.4K
09:02 240.46 240.46 240.36 240.36 134.7K
09:03 240.34 240.34 240.07 240.07 256.5K
09:04 240.06 240.06 239.90 239.92 281.7K
09:05 239.87 239.92 239.84 239.87 243.2K
09:06 239.79 239.83 239.72 239.83 569.6K
09:07 239.88 239.88 239.76 239.79 252.6K
09:08 239.74 239.85 239.74 239.85 556.3K
09:09 239.90 240.05 239.90 240.05 460.6K
09:10 240.00 240.07 240.00 240.03 551.3K
09:11 239.92 240.01 239.92 240.01 373.6K
09:12 240.04 240.18 240.04 240.18 332.9K
09:13 240.17 240.17 240.10 240.10 718.1K
09:14 240.05 240.25 240.05 240.17 259.5K
09:15 240.21 240.26 240.02 240.02 524.7K
09:16 240.00 240.04 239.99 239.99 229.0K
09:17 239.97 240.15 239.97 240.15 2,275.9K
09:18 240.19 240.23 240.19 240.23 612.4K
09:19 240.17 240.22 240.17 240.18 305.9K
09:20 240.18 240.32 240.11 240.18 293.1K
09:21 240.19 240.30 240.19 240.30 257.1K
09:22 240.40 240.46 240.38 240.38 183.1K
09:23 240.43 240.44 240.38 240.43 229.1K
09:24 240.40 240.40 240.29 240.29 221.0K
09:25 240.30 240.32 240.30 240.31 768.8K
09:26 240.45 240.45 240.38 240.38 213.7K
09:27 240.29 240.44 240.29 240.44 225.6K
09:28 240.42 240.63 240.42 240.63 237.2K
09:29 240.66 240.78 240.66 240.78 207.7K
09:30 240.75 240.86 240.70 240.86 389.8K
09:31 240.76 240.81 240.72 240.81 304.4K
09:32 240.76 240.79 240.76 240.76 192.8K
09:33 240.78 240.81 240.77 240.78 96.1K
09:34 240.73 240.83 240.73 240.83 405.5K
09:35 240.80 240.88 240.79 240.86 513.4K
09:36 240.89 240.97 240.89 240.97 340.6K
09:37 241.01 241.08 241.01 241.08 197.6K
09:38 241.11 241.18 241.11 241.11 329.5K
09:39 241.29 241.29 241.10 241.10 310.7K
09:40 241.22 241.22 241.06 241.06 411.0K
09:41 241.03 241.03 240.90 240.93 171.4K
09:42 240.94 241.06 240.94 241.06 275.7K
09:43 241.12 241.12 241.03 241.09 142.3K
09:44 241.09 241.14 241.09 241.11 209.2K
09:45 241.10 241.16 241.05 241.05 117.8K
09:46 240.93 240.99 240.93 240.98 432.0K
09:47 241.01 241.13 241.00 241.13 458.6K
09:48 241.15 241.17 241.13 241.15 279.5K
09:49 241.17 241.21 241.06 241.06 1,103.4K
09:50 241.05 241.17 241.05 241.15 139.7K
09:51 241.17 241.18 241.05 241.05 219.2K
09:52 241.07 241.07 241.00 241.00 233.6K
09:53 240.98 240.99 240.97 240.98 182.7K
09:54 240.98 240.98 240.92 240.95 178.7K
09:55 240.94 240.96 240.89 240.89 200.4K
09:56 240.88 240.90 240.86 240.86 220.9K
09:57 240.85 240.89 240.85 240.87 96.1K
09:58 240.89 240.93 240.85 240.93 242.6K
09:59 240.96 240.96 240.90 240.90 289.7K
10:00 240.93 240.93 240.91 240.92 109.3K
10:01 240.97 240.99 240.97 240.98 450.6K
10:02 241.08 241.11 241.04 241.04 179.0K
10:03 241.03 241.04 241.01 241.04 249.8K
10:04 241.06 241.22 241.05 241.22 172.0K
10:05 241.12 241.12 241.00 241.00 274.4K
10:06 241.01 241.11 241.01 241.11 342.9K
10:07 241.07 241.07 241.04 241.06 146.2K
10:08 241.04 241.04 241.00 241.00 230.4K
10:09 240.98 241.05 240.98 241.03 123.7K
10:10 241.00 241.03 241.00 241.01 161.0K
10:11 240.99 241.01 240.96 240.96 208.5K
10:12 240.97 240.98 240.93 240.98 116.6K
10:13 240.94 241.11 240.94 241.09 152.0K
10:14 241.13 241.13 240.93 240.93 294.0K
10:15 240.94 241.15 240.94 241.06 267.5K
10:16 241.07 241.13 241.07 241.08 601.6K
10:17 241.07 241.07 241.01 241.01 271.4K
10:18 241.00 241.05 241.00 241.00 247.0K
10:19 240.96 240.96 240.87 240.87 251.1K
10:20 240.85 240.89 240.85 240.88 197.8K
10:21 240.91 240.91 240.88 240.89 173.9K
10:22 240.88 240.92 240.81 240.81 273.2K
10:23 240.83 240.83 240.80 240.83 204.6K
10:24 240.82 240.88 240.82 240.88 284.7K
10:25 240.85 240.89 240.85 240.88 294.3K
10:26 240.91 240.98 240.91 240.96 272.0K
10:27 241.03 241.07 240.95 241.03 274.3K
10:28 241.03 241.03 240.90 240.90 569.9K
10:29 240.90 240.90 240.75 240.75 460.5K
10:30 240.67 240.69 240.65 240.68 136.4K
10:31 240.67 240.69 240.67 240.68 248.6K
10:32 240.76 240.76 240.66 240.75 200.0K
10:33 240.73 240.81 240.73 240.80 205.4K
10:34 240.86 240.86 240.84 240.84 236.1K
10:35 240.92 240.94 240.92 240.94 124.7K
10:36 240.93 240.94 240.91 240.94 228.9K
10:37 240.92 240.92 240.91 240.91 249.6K
10:38 240.93 240.97 240.93 240.97 205.5K
10:39 240.97 241.01 240.97 240.99 318.3K
10:40 240.97 240.97 240.91 240.91 751.5K
10:41 240.95 240.95 240.87 240.87 226.6K
10:42 240.91 240.96 240.91 240.96 449.1K
10:43 240.93 240.94 240.90 240.94 339.3K
10:44 240.96 240.97 240.95 240.96 742.4K
10:45 240.92 240.92 240.85 240.85 127.8K
10:46 240.84 240.84 240.82 240.82 208.3K
10:47 240.80 240.80 240.69 240.69 217.1K
10:48 240.70 240.70 240.66 240.66 1,355.8K
10:49 240.67 240.67 240.64 240.67 219.7K
10:50 240.71 240.83 240.69 240.83 595.9K
10:51 240.85 240.85 240.77 240.83 218.2K
10:52 240.84 240.88 240.84 240.85 1,689.3K
10:53 240.87 240.87 240.82 240.84 2,515.8K
10:54 240.86 240.91 240.85 240.87 320.8K
10:55 240.86 240.89 240.84 240.89 152.7K
10:56 240.89 240.91 240.89 240.90 276.7K
10:57 240.90 240.92 240.90 240.91 5,122.1K
10:58 240.90 240.94 240.88 240.88 197.9K
10:59 240.88 240.88 240.82 240.82 308.3K
11:00 240.77 240.84 240.77 240.84 141.4K
11:01 240.87 240.97 240.87 240.94 171.0K
11:02 240.91 240.93 240.87 240.87 219.0K
11:03 240.86 240.95 240.86 240.92 210.7K
11:04 240.91 240.92 240.87 240.88 180.9K
11:05 240.88 240.92 240.88 240.92 207.1K
11:06 240.92 240.92 240.81 240.84 112.4K
11:07 240.80 240.82 240.77 240.82 733.0K
11:08 240.80 240.86 240.80 240.86 467.1K
11:09 240.80 240.80 240.64 240.64 2,190.9K
11:10 240.62 240.62 240.51 240.52 460.0K
11:11 240.49 240.49 240.40 240.40 226.9K
11:12 240.37 240.37 240.27 240.29 287.3K
11:13 240.26 240.33 240.26 240.26 266.3K
11:14 240.31 240.33 240.29 240.33 162.0K
11:15 240.32 240.32 240.26 240.29 301.4K
11:16 240.27 240.37 240.27 240.37 395.1K
11:17 240.40 240.40 240.37 240.37 629.5K
11:18 240.37 240.37 240.30 240.30 1,015.7K
11:19 240.28 240.28 240.20 240.20 324.7K
11:20 240.15 240.15 240.09 240.09 296.6K
11:21 240.15 240.15 240.11 240.11 257.9K
11:22 240.18 240.18 239.99 239.99 930.7K
11:23 239.86 239.94 239.86 239.94 216.1K
11:24 239.95 239.95 239.87 239.87 210.7K
11:25 239.94 240.02 239.92 240.02 861.1K
11:26 239.95 239.96 239.91 239.91 197.6K
11:27 239.93 240.00 239.93 239.98 347.0K
11:28 239.94 239.94 239.89 239.89 204.9K
11:29 239.91 240.05 239.91 240.05 2,009.5K
11:30 240.01 240.10 240.01 240.03 327.5K
11:31 240.03 240.03 239.89 239.89 446.6K
11:32 239.89 239.89 239.74 239.74 949.2K
11:33 239.72 239.78 239.72 239.75 284.8K
11:34 239.82 239.82 239.75 239.76 394.6K
11:35 239.77 239.77 239.73 239.75 719.5K
11:36 239.80 239.97 239.80 239.92 804.1K
11:37 239.99 240.08 239.99 240.08 172.8K
11:38 240.08 240.14 240.08 240.11 1,331.4K
11:39 240.10 240.11 240.07 240.07 192.8K
11:40 240.03 240.09 240.03 240.09 369.0K
11:41 240.13 240.19 240.13 240.19 563.1K
11:42 240.21 240.21 240.16 240.16 224.4K
11:43 240.16 240.18 240.15 240.16 1,169.9K
11:44 240.14 240.22 240.14 240.22 115.4K
11:45 240.19 240.19 240.10 240.10 325.1K
11:46 240.01 240.01 239.93 239.99 302.5K
11:47 239.98 240.03 239.95 239.95 130.9K
11:48 239.94 239.94 239.89 239.89 434.8K
11:49 239.91 239.97 239.90 239.97 282.3K
11:50 239.95 240.00 239.93 239.93 248.9K
11:51 239.90 239.90 239.86 239.86 374.5K
11:52 239.93 240.04 239.93 240.04 246.1K
11:53 240.12 240.18 240.08 240.18 358.2K
11:54 240.20 240.24 240.18 240.24 409.5K
11:55 240.26 240.26 240.22 240.22 262.8K
11:56 240.24 240.44 240.21 240.44 370.7K
11:57 240.36 240.39 240.35 240.35 336.4K
11:58 240.52 240.53 240.44 240.44 412.2K
11:59 240.45 240.45 240.36 240.40 247.6K
12:00 240.41 240.42 240.41 240.41 300.4K
12:01 240.44 240.44 240.34 240.34 394.2K
12:02 240.35 240.52 240.35 240.52 180.2K
12:03 240.54 240.54 240.52 240.54 795.5K
12:04 240.52 240.52 240.36 240.36 173.2K
12:05 240.29 240.43 240.29 240.43 340.5K
12:06 240.44 240.47 240.41 240.43 164.4K
12:07 240.41 240.43 240.35 240.35 485.6K
12:08 240.39 240.41 240.39 240.40 192.3K
12:09 240.38 240.42 240.38 240.40 516.3K
12:10 240.37 240.43 240.37 240.43 267.1K
12:11 240.45 240.45 240.27 240.27 205.7K
12:12 240.29 240.43 240.29 240.43 144.5K
12:13 240.45 240.50 240.45 240.49 279.8K
12:14 240.50 240.50 240.46 240.46 491.9K
12:15 240.47 240.59 240.47 240.59 233.6K
12:16 240.62 240.62 240.55 240.55 177.6K
12:17 240.55 240.57 240.54 240.57 237.8K
12:18 240.65 240.65 240.60 240.60 229.5K
12:19 240.62 240.62 240.52 240.52 269.2K
12:20 240.46 240.49 240.46 240.48 244.3K
12:21 240.58 240.61 240.58 240.61 264.7K
12:22 240.61 240.71 240.61 240.71 310.2K
12:23 240.73 240.73 240.67 240.70 456.1K
12:24 240.60 240.60 240.57 240.57 232.4K
12:25 240.55 240.69 240.55 240.69 226.7K
12:26 240.60 240.69 240.60 240.69 194.3K
12:27 240.66 240.67 240.62 240.67 188.0K
12:28 240.68 240.77 240.67 240.75 211.3K
12:29 240.69 240.76 240.69 240.74 145.0K
12:30 240.80 240.80 240.80 240.80 291.6K
12:31 240.80 240.80 240.77 240.77 372.3K
12:32 240.77 240.80 240.77 240.77 226.3K
12:33 240.78 240.78 240.69 240.69 238.9K
12:34 240.66 240.68 240.64 240.68 364.5K
12:35 240.74 240.74 240.67 240.67 251.8K
12:36 240.64 240.64 240.60 240.60 256.8K
12:37 240.60 240.65 240.60 240.64 194.1K
12:38 240.60 240.61 240.56 240.56 308.6K
12:39 240.54 240.56 240.54 240.56 262.8K
12:40 240.56 240.69 240.56 240.69 159.0K
12:41 240.71 240.71 240.59 240.60 211.1K
12:42 240.57 240.57 240.45 240.47 207.1K
12:43 240.41 240.55 240.41 240.55 208.9K
12:44 240.59 240.67 240.59 240.61 209.4K
12:45 240.63 240.64 240.56 240.64 293.8K
12:46 240.66 240.73 240.66 240.73 128.8K
12:47 240.70 240.72 240.67 240.67 311.1K
12:48 240.70 240.70 240.66 240.68 225.3K
12:49 240.69 240.69 240.66 240.69 183.7K
12:50 240.74 240.81 240.74 240.81 254.4K
12:51 240.80 240.85 240.80 240.85 234.9K
12:52 240.82 240.84 240.72 240.72 141.9K
12:53 240.77 240.77 240.67 240.70 212.9K
12:54 240.70 240.72 240.70 240.72 317.8K
12:55 240.69 240.73 240.69 240.73 217.2K
12:56 240.73 240.73 240.67 240.69 441.7K
12:57 240.75 240.75 240.70 240.70 202.0K
12:58 240.69 240.69 240.65 240.69 269.3K
12:59 240.72 240.81 240.72 240.78 213.1K
13:00 240.80 240.95 240.80 240.95 380.9K
13:01 240.93 240.98 240.93 240.98 704.7K
13:02 240.94 241.02 240.94 241.02 201.8K
13:03 241.07 241.10 241.07 241.07 845.3K
13:04 241.05 241.05 241.02 241.02 249.3K
13:05 240.98 241.00 240.96 241.00 160.9K
13:06 240.97 240.99 240.97 240.99 159.9K
13:07 241.08 241.08 241.02 241.02 229.3K
13:08 240.98 241.01 240.97 240.99 179.8K
13:09 240.96 240.97 240.93 240.97 223.8K
13:10 240.96 240.98 240.95 240.96 206.3K
13:11 240.93 240.96 240.91 240.96 201.9K
13:12 240.99 240.99 240.96 240.99 552.3K
13:13 240.99 240.99 240.88 240.88 397.0K
13:14 240.85 240.85 240.78 240.78 201.5K
13:15 240.77 240.79 240.71 240.71 1,064.0K
13:16 240.76 240.89 240.76 240.89 593.9K
13:17 240.95 240.98 240.95 240.98 242.9K
13:18 240.98 240.99 240.97 240.98 318.0K
13:19 240.99 241.04 240.98 241.01 419.7K
13:20 240.96 240.98 240.95 240.97 305.4K
13:21 241.04 241.04 240.96 240.97 214.4K
13:22 240.95 240.95 240.92 240.92 255.7K
13:23 240.88 240.88 240.87 240.87 158.3K
13:24 240.86 240.87 240.83 240.83 169.0K
13:25 240.78 240.78 240.76 240.76 155.7K
13:26 240.75 240.75 240.70 240.72 242.5K
13:27 240.74 240.74 240.70 240.70 322.0K
13:28 240.67 240.71 240.65 240.71 1,119.4K
13:29 240.72 240.72 240.65 240.67 296.4K
13:30 240.69 240.70 240.67 240.68 318.3K
13:31 240.68 240.81 240.68 240.79 232.7K
13:32 240.73 240.79 240.73 240.79 284.7K
13:33 240.77 240.77 240.68 240.72 744.6K
13:34 240.79 240.82 240.79 240.80 252.3K
13:35 240.76 240.81 240.76 240.81 306.0K
13:36 240.84 240.97 240.84 240.95 375.6K
13:37 240.88 240.88 240.73 240.73 410.1K
13:38 240.76 240.78 240.72 240.72 276.3K
13:39 240.71 240.71 240.69 240.69 284.8K
13:40 240.74 240.83 240.74 240.83 260.5K
13:41 240.84 240.93 240.84 240.87 266.3K
13:42 240.85 240.89 240.80 240.89 340.5K
13:43 240.89 241.04 240.89 241.04 219.1K
13:44 241.11 241.14 241.05 241.08 310.5K
13:45 241.01 241.06 241.01 241.02 229.0K
13:46 241.03 241.04 240.99 241.04 368.5K
13:47 241.02 241.07 241.02 241.07 165.7K
13:48 241.07 241.07 241.04 241.06 259.6K
13:49 241.19 241.19 241.06 241.06 286.6K
13:50 241.06 241.11 241.06 241.11 476.7K
13:51 241.10 241.10 241.05 241.05 261.3K
13:52 241.03 241.11 241.03 241.11 4,710.2K
13:53 241.04 241.05 241.03 241.05 364.5K
13:54 241.06 241.06 240.99 240.99 350.1K
13:55 241.04 241.05 241.02 241.04 388.4K
13:56 241.04 241.04 241.02 241.02 346.2K
13:57 240.99 241.09 240.99 241.09 220.8K
13:58 241.05 241.05 241.01 241.04 509.9K
13:59 241.05 241.10 241.05 241.10 440.1K
14:00 241.12 241.16 241.08 241.11 317.2K
14:01 241.13 241.13 241.02 241.02 382.9K
14:02 241.11 241.17 241.11 241.17 520.4K
14:03 241.17 241.17 240.91 240.91 453.8K
14:04 240.95 241.08 240.95 241.06 577.1K
14:05 241.10 241.12 241.07 241.12 312.7K
14:06 241.12 241.12 241.06 241.06 327.7K
14:07 241.05 241.09 241.05 241.06 5,046.1K
14:08 241.12 241.14 241.11 241.14 402.7K
14:09 241.13 241.16 241.13 241.15 307.7K
14:10 241.14 241.25 241.14 241.25 490.5K
14:11 241.28 241.34 241.26 241.34 521.5K
14:12 241.34 241.34 241.26 241.28 434.9K
14:13 241.30 241.34 241.30 241.32 484.8K
14:14 241.29 241.29 241.22 241.24 313.5K
14:15 241.24 241.30 241.22 241.30 332.3K
14:16 241.28 241.28 241.17 241.18 315.7K
14:17 241.19 241.19 241.16 241.16 343.6K
14:18 241.19 241.19 241.09 241.09 380.5K
14:19 241.06 241.14 241.06 241.14 342.2K
14:20 241.13 241.23 241.13 241.23 598.9K
14:21 241.23 241.27 241.23 241.27 471.7K
14:22 241.29 241.40 241.29 241.36 956.0K
14:23 241.38 241.40 241.38 241.39 1,658.5K
14:24 241.41 241.41 241.29 241.29 406.9K
14:25 241.32 241.35 241.32 241.33 789.4K
14:26 241.31 241.31 241.21 241.21 271.0K
14:27 241.26 241.26 241.24 241.26 1,037.8K
14:28 241.28 241.29 241.25 241.29 499.6K
14:29 241.28 241.37 241.22 241.37 374.1K
14:30 241.34 241.40 241.34 241.40 689.0K
14:31 241.39 241.41 241.39 241.39 457.8K
14:32 241.42 241.42 241.35 241.35 394.5K
14:33 241.37 241.37 241.28 241.30 368.0K
14:34 241.29 241.37 241.27 241.37 348.3K
14:35 241.41 241.54 241.41 241.54 476.5K
14:36 241.55 241.55 241.48 241.50 410.3K
14:37 241.50 241.50 241.35 241.35 427.3K
14:38 241.38 241.48 241.38 241.42 478.2K
14:39 241.41 241.41 241.37 241.37 406.9K
14:40 241.35 241.35 241.00 241.00 1,122.7K
14:41 240.91 241.00 240.91 241.00 1,129.1K
14:42 240.94 240.94 240.92 240.92 1,845.7K
14:43 240.89 240.92 240.87 240.90 911.6K
14:44 240.92 240.99 240.92 240.99 1,128.9K
14:45 240.99 241.10 240.99 241.09 1,405.4K
14:46 241.12 241.18 241.12 241.16 1,318.0K
14:47 241.16 241.20 241.15 241.20 1,158.5K
14:48 241.15 241.18 241.15 241.15 1,373.6K
14:49 241.10 241.18 241.10 241.18 1,421.5K
14:50 241.22 241.26 241.18 241.18 1,531.4K
14:51 241.19 241.19 241.15 241.18 1,489.8K
14:52 241.14 241.23 241.14 241.23 1,412.2K
14:53 241.26 241.26 241.20 241.20 1,890.6K
14:54 241.21 241.21 241.18 241.18 1,345.7K
14:55 241.18 241.18 241.10 241.10 1,194.8K
14:56 241.09 241.12 241.09 241.11 1,406.1K
14:57 241.10 241.22 241.10 241.22 1,770.3K
14:58 241.24 241.39 241.24 241.39 1,914.9K
14:59 241.41 241.43 241.31 241.40 77,848.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据