S&PBMV BURSA OPTIMO INDEX (VD)

VD
🏛️ 墨西哥 →
278.91
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 230.65 230.91 230.65 230.78 120.0K
08:31 230.70 230.70 230.58 230.58 35.2K
08:32 230.58 230.58 230.54 230.54 2.1K
08:33 230.32 230.39 230.26 230.26 47.5K
08:34 230.26 230.37 230.25 230.25 300.0K
08:35 230.11 230.45 230.11 230.45 55.0K
08:36 230.46 230.74 230.46 230.74 36.4K
08:37 230.74 230.75 230.68 230.68 33.2K
08:38 230.66 230.71 230.66 230.71 91.2K
08:39 230.73 230.73 230.71 230.71 17.1K
08:40 230.69 230.76 230.69 230.76 58.8K
08:41 230.77 230.77 230.66 230.69 191.1K
08:42 230.69 230.70 230.68 230.68 6.5K
08:43 230.70 230.75 230.70 230.73 65.0K
08:44 230.75 230.78 230.75 230.76 33.2K
08:45 230.76 230.80 230.76 230.78 36.3K
08:46 230.83 230.84 230.82 230.84 3.3K
08:47 230.83 230.83 230.81 230.81 1.4K
08:48 230.79 230.83 230.77 230.83 137.1K
08:49 230.76 230.76 230.67 230.67 63.8K
08:50 230.66 230.66 230.62 230.63 17.6K
08:51 230.67 230.70 230.65 230.68 17.5K
08:52 230.63 230.64 230.59 230.64 4.2K
08:53 230.65 230.65 230.64 230.65 207.2K
08:54 230.73 230.74 230.71 230.74 3.5K
08:55 230.78 230.79 230.76 230.79 38.6K
08:56 230.81 230.81 230.76 230.77 19.0K
08:57 230.77 230.80 230.75 230.80 5.8K
08:58 230.77 230.84 230.73 230.84 47.1K
08:59 230.76 230.83 230.76 230.83 17.6K
09:00 230.89 230.91 230.85 230.85 122.4K
09:01 230.86 230.92 230.85 230.85 11.1K
09:02 230.94 231.07 230.94 231.07 19.7K
09:03 231.03 231.14 231.03 231.14 127.9K
09:04 231.11 231.13 231.09 231.13 76.9K
09:05 231.13 231.14 231.06 231.06 37.4K
09:06 231.17 231.21 231.12 231.12 116.1K
09:07 231.15 231.15 231.11 231.13 293.5K
09:08 231.14 231.14 231.09 231.09 53.7K
09:09 231.08 231.09 230.99 230.99 17.5K
09:10 231.03 231.08 231.03 231.08 78.5K
09:11 231.07 231.13 231.06 231.13 23.2K
09:12 231.21 231.21 231.16 231.18 156.6K
09:13 231.18 231.25 231.18 231.20 189.0K
09:14 231.24 231.29 231.24 231.24 31.5K
09:15 231.23 231.23 231.19 231.20 138.6K
09:16 231.20 231.20 231.14 231.19 314.7K
09:17 231.15 231.15 231.04 231.04 29.1K
09:18 231.04 231.09 231.04 231.08 84.0K
09:19 231.11 231.12 231.07 231.07 35.7K
09:20 231.10 231.16 231.09 231.16 90.5K
09:21 231.13 231.15 231.10 231.10 70.9K
09:22 231.05 231.05 231.03 231.04 86.8K
09:23 231.03 231.07 231.03 231.06 8.2K
09:24 231.08 231.08 231.02 231.02 59.9K
09:25 231.03 231.06 231.03 231.06 85.5K
09:26 231.04 231.07 231.02 231.07 59.6K
09:27 231.10 231.14 231.10 231.14 73.1K
09:28 231.14 231.16 231.14 231.15 12.2K
09:29 231.15 231.18 231.14 231.18 19.4K
09:30 231.22 231.22 231.17 231.19 21.9K
09:31 231.25 231.25 231.21 231.21 211.1K
09:32 231.24 231.32 231.24 231.32 189.6K
09:33 231.31 231.34 231.30 231.30 104.3K
09:34 231.30 231.30 231.20 231.20 29.1K
09:35 231.21 231.25 231.21 231.25 34.6K
09:36 231.26 231.27 231.23 231.23 50.4K
09:37 231.16 231.19 231.09 231.09 82.0K
09:38 231.09 231.09 231.07 231.07 24.1K
09:39 231.10 231.10 231.04 231.04 130.8K
09:40 231.00 231.05 231.00 231.05 19.8K
09:41 231.06 231.08 231.05 231.05 19.0K
09:42 231.05 231.08 230.98 231.00 31.9K
09:43 231.01 231.04 230.97 231.04 16.6K
09:44 231.04 231.07 231.04 231.04 33.2K
09:45 231.03 231.06 231.03 231.06 76.0K
09:46 231.07 231.07 230.98 231.01 182.2K
09:47 230.99 231.10 230.99 231.08 156.2K
09:48 231.14 231.18 231.12 231.12 31.8K
09:49 231.16 231.20 231.16 231.19 14.2K
09:50 231.17 231.17 231.09 231.10 22.1K
09:51 231.13 231.13 231.08 231.08 29.2K
09:52 231.08 231.11 231.05 231.11 81.2K
09:53 231.08 231.21 231.08 231.21 33.3K
09:54 231.25 231.25 231.07 231.07 32.9K
09:55 231.04 231.10 231.04 231.08 28.3K
09:56 231.14 231.14 231.08 231.08 50.5K
09:57 231.10 231.11 231.09 231.09 17.2K
09:58 231.13 231.13 231.10 231.13 12.7K
09:59 231.14 231.14 231.08 231.08 22.1K
10:00 231.07 231.13 231.07 231.13 25.6K
10:01 231.12 231.13 231.12 231.13 42.6K
10:02 231.14 231.14 231.09 231.09 19.9K
10:03 231.12 231.19 231.12 231.16 15.1K
10:04 231.18 231.36 231.16 231.36 60.9K
10:05 231.62 231.77 231.62 231.76 152.5K
10:06 231.76 231.80 231.76 231.80 14.9K
10:07 231.78 231.79 231.77 231.77 32.8K
10:08 231.77 231.77 231.76 231.76 55.6K
10:09 231.80 231.80 231.76 231.78 28.1K
10:10 231.79 231.79 231.73 231.73 35.4K
10:11 231.79 231.79 231.75 231.76 50.6K
10:12 231.82 231.82 231.68 231.69 743.1K
10:13 231.66 231.70 231.66 231.68 79.8K
10:14 231.69 231.73 231.67 231.73 47.4K
10:15 231.74 231.76 231.68 231.68 16.6K
10:16 231.66 231.66 231.65 231.65 20.5K
10:17 231.68 231.71 231.66 231.66 15.3K
10:18 231.67 231.72 231.67 231.69 33.0K
10:19 231.69 231.73 231.69 231.73 219.3K
10:20 231.72 231.76 231.72 231.74 111.6K
10:21 231.73 231.73 231.68 231.68 21.4K
10:22 231.71 231.73 231.70 231.70 16.0K
10:23 231.70 231.73 231.70 231.71 21.5K
10:24 231.72 231.72 231.69 231.69 8.2K
10:25 231.70 231.76 231.70 231.74 24.6K
10:26 231.75 231.75 231.72 231.75 44.1K
10:27 231.73 231.73 231.72 231.73 19.8K
10:28 231.72 231.73 231.69 231.69 11.7K
10:29 231.69 231.69 231.61 231.61 24.5K
10:30 231.62 231.62 231.59 231.59 269.2K
10:31 231.63 231.87 231.63 231.87 106.8K
10:32 231.85 231.85 231.83 231.85 19.9K
10:33 231.85 231.95 231.85 231.88 32.5K
10:34 231.86 231.86 231.80 231.84 125.8K
10:35 231.83 231.83 231.78 231.81 87.4K
10:36 231.79 231.81 231.78 231.81 53.9K
10:37 231.77 231.78 231.71 231.71 43.9K
10:38 231.69 231.71 231.69 231.71 21.9K
10:39 231.71 231.77 231.70 231.77 35.3K
10:40 231.78 231.81 231.78 231.81 18.8K
10:41 231.75 231.75 231.71 231.71 19.6K
10:42 231.72 231.72 231.69 231.69 44.3K
10:43 231.70 231.70 231.67 231.67 124.4K
10:44 231.64 231.65 231.63 231.65 18.5K
10:45 231.69 231.69 231.66 231.66 17.4K
10:46 231.67 231.68 231.66 231.67 64.7K
10:47 231.66 231.69 231.66 231.66 12.4K
10:48 231.67 231.72 231.67 231.72 72.4K
10:49 231.75 231.75 231.68 231.68 86.7K
10:50 231.68 231.73 231.68 231.73 9.8K
10:51 231.69 231.72 231.68 231.68 14.4K
10:52 231.70 231.70 231.63 231.68 20.1K
10:53 231.67 231.72 231.67 231.72 20.5K
10:54 231.68 231.70 231.66 231.70 27.8K
10:55 231.68 231.74 231.68 231.74 48.6K
10:56 231.77 231.77 231.71 231.72 16.6K
10:57 231.77 231.79 231.74 231.74 14.6K
10:58 231.76 231.77 231.73 231.73 15.3K
10:59 231.71 231.72 231.70 231.72 62.4K
11:00 231.71 231.72 231.70 231.72 25.8K
11:01 231.73 231.73 231.71 231.71 29.4K
11:02 231.73 231.75 231.73 231.74 26.3K
11:03 231.74 231.76 231.73 231.73 16.7K
11:04 231.72 231.73 231.71 231.71 66.1K
11:05 231.69 231.72 231.69 231.72 35.8K
11:06 231.71 231.71 231.66 231.66 20.6K
11:07 231.67 231.67 231.64 231.64 33.7K
11:08 231.62 231.63 231.62 231.62 24.4K
11:09 231.58 231.58 231.54 231.55 198.0K
11:10 231.55 231.55 231.49 231.49 21.9K
11:11 231.52 231.53 231.49 231.49 14.9K
11:12 231.48 231.48 231.41 231.41 62.4K
11:13 231.40 231.46 231.40 231.42 105.0K
11:14 231.42 231.42 231.38 231.39 107.1K
11:15 231.38 231.45 231.36 231.45 62.9K
11:16 231.43 231.43 231.31 231.32 62.6K
11:17 231.31 231.32 231.27 231.32 36.5K
11:18 231.48 231.48 231.38 231.38 118.1K
11:19 231.33 231.35 231.32 231.32 21.6K
11:20 231.28 231.33 231.28 231.33 30.2K
11:21 231.30 231.31 231.26 231.26 125.2K
11:22 231.27 231.28 231.24 231.28 70.6K
11:23 231.25 231.31 231.25 231.27 116.2K
11:24 231.30 231.30 231.26 231.27 47.7K
11:25 231.26 231.36 231.24 231.36 97.4K
11:26 231.32 231.32 231.29 231.31 49.6K
11:27 231.31 231.33 231.30 231.33 77.0K
11:28 231.31 231.34 231.25 231.25 109.2K
11:29 231.25 231.28 231.25 231.28 170.4K
11:30 231.27 231.31 231.23 231.23 83.5K
11:31 231.22 231.25 231.19 231.19 9.3K
11:32 231.21 231.21 231.17 231.20 71.7K
11:33 231.19 231.24 231.19 231.23 73.5K
11:34 231.23 231.23 231.22 231.22 18.5K
11:35 231.27 231.28 231.27 231.28 49.2K
11:36 231.31 231.31 231.25 231.26 121.8K
11:37 231.18 231.21 231.16 231.19 267.8K
11:38 231.25 231.26 231.19 231.19 394.6K
11:39 231.15 231.18 231.15 231.16 215.7K
11:40 231.17 231.20 231.17 231.17 26.5K
11:41 231.20 231.20 231.17 231.19 60.3K
11:42 231.13 231.14 231.13 231.13 38.6K
11:43 231.21 231.23 231.18 231.18 52.6K
11:44 231.21 231.25 231.21 231.23 168.1K
11:45 231.22 231.27 231.22 231.27 20.8K
11:46 231.29 231.29 231.21 231.22 13.0K
11:47 231.20 231.20 231.12 231.12 92.9K
11:48 231.16 231.17 231.16 231.17 219.3K
11:49 231.14 231.15 231.13 231.13 62.5K
11:50 231.11 231.15 231.11 231.15 432.5K
11:51 231.12 231.12 231.06 231.06 29.4K
11:52 231.07 231.09 231.06 231.08 21.6K
11:53 231.11 231.13 231.10 231.10 79.2K
11:54 231.13 231.13 231.08 231.11 48.0K
11:55 231.10 231.20 231.10 231.18 37.2K
11:56 231.16 231.16 231.10 231.10 44.6K
11:57 231.09 231.14 231.09 231.13 232.2K
11:58 231.11 231.11 231.00 231.00 156.2K
11:59 231.04 231.09 231.01 231.03 36.9K
12:00 231.02 231.05 231.01 231.03 80.4K
12:01 231.04 231.04 231.00 231.03 63.2K
12:02 231.07 231.09 231.04 231.04 136.1K
12:03 231.07 231.10 231.07 231.10 186.1K
12:04 231.12 231.12 231.03 231.06 100.9K
12:05 231.05 231.17 231.05 231.08 101.2K
12:06 231.10 231.10 231.06 231.06 64.2K
12:07 231.11 231.13 231.09 231.13 66.4K
12:08 231.13 231.14 231.09 231.13 20.3K
12:09 231.11 231.14 231.11 231.11 30.4K
12:10 231.11 231.19 231.11 231.19 54.6K
12:11 231.20 231.24 231.18 231.21 23.7K
12:12 231.28 231.29 231.24 231.29 25.4K
12:13 231.25 231.27 231.20 231.27 38.5K
12:14 231.27 231.27 231.18 231.18 28.0K
12:15 231.21 231.25 231.20 231.20 280.3K
12:16 231.19 231.21 231.19 231.21 42.2K
12:17 231.19 231.24 231.19 231.24 124.0K
12:18 231.21 231.21 231.20 231.21 24.6K
12:19 231.19 231.23 231.19 231.23 50.9K
12:20 231.21 231.25 231.21 231.24 177.4K
12:21 231.23 231.26 231.23 231.26 29.2K
12:22 231.23 231.27 231.22 231.27 21.3K
12:23 231.22 231.25 231.20 231.23 51.5K
12:24 231.26 231.26 231.23 231.23 380.2K
12:25 231.29 231.30 231.29 231.30 250.1K
12:26 231.35 231.38 231.35 231.38 73.5K
12:27 231.36 231.41 231.36 231.39 44.8K
12:28 231.37 231.37 231.26 231.31 44.5K
12:29 231.31 231.36 231.31 231.34 112.3K
12:30 231.40 231.40 231.34 231.40 503.7K
12:31 231.43 231.45 231.38 231.39 58.8K
12:32 231.38 231.45 231.38 231.45 54.7K
12:33 231.42 231.52 231.42 231.49 18.8K
12:34 231.47 231.48 231.44 231.44 111.3K
12:35 231.42 231.43 231.38 231.38 13.8K
12:36 231.38 231.38 231.34 231.38 32.9K
12:37 231.38 231.39 231.37 231.39 21.3K
12:38 231.41 231.41 231.36 231.36 38.3K
12:39 231.39 231.45 231.39 231.44 131.4K
12:40 231.43 231.43 231.41 231.41 63.0K
12:41 231.38 231.41 231.38 231.38 81.8K
12:42 231.36 231.37 231.35 231.37 56.0K
12:43 231.36 231.39 231.35 231.39 44.3K
12:44 231.35 231.38 231.34 231.34 57.2K
12:45 231.34 231.35 231.34 231.35 34.5K
12:46 231.36 231.43 231.36 231.43 56.6K
12:47 231.42 231.46 231.38 231.46 43.0K
12:48 231.49 231.53 231.47 231.47 116.9K
12:49 231.44 231.46 231.44 231.46 234.3K
12:50 231.44 231.44 231.39 231.41 133.2K
12:51 231.40 231.47 231.40 231.47 116.3K
12:52 231.44 231.48 231.44 231.47 186.8K
12:53 231.49 231.53 231.49 231.52 36.0K
12:54 231.50 231.53 231.49 231.53 75.7K
12:55 231.57 231.61 231.57 231.59 108.1K
12:56 231.58 231.67 231.58 231.67 232.1K
12:57 231.67 231.69 231.67 231.69 100.0K
12:58 231.67 231.67 231.59 231.59 89.4K
12:59 231.59 231.66 231.58 231.66 36.3K
13:00 231.62 231.62 231.57 231.59 33.6K
13:01 231.57 231.60 231.56 231.56 220.9K
13:02 231.57 231.57 231.54 231.54 348.7K
13:03 231.58 231.58 231.48 231.48 707.8K
13:04 231.49 231.49 231.40 231.40 276.1K
13:05 231.41 231.42 231.41 231.42 296.2K
13:06 231.42 231.44 231.40 231.44 57.8K
13:07 231.43 231.50 231.43 231.50 281.3K
13:08 231.45 231.45 231.41 231.41 148.4K
13:09 231.42 231.43 231.42 231.42 207.3K
13:10 231.47 231.48 231.39 231.39 208.6K
13:11 231.33 231.36 231.29 231.36 378.9K
13:12 231.32 231.32 231.30 231.30 143.7K
13:13 231.28 231.30 231.28 231.30 314.5K
13:14 231.29 231.31 231.28 231.28 77.6K
13:15 231.30 231.32 231.30 231.31 299.7K
13:16 231.30 231.30 231.23 231.23 76.2K
13:17 231.31 231.31 231.26 231.27 229.1K
13:18 231.26 231.33 231.26 231.30 98.3K
13:19 231.32 231.36 231.32 231.35 169.1K
13:20 231.34 231.34 231.30 231.34 54.2K
13:21 231.32 231.32 231.26 231.26 62.6K
13:22 231.30 231.35 231.26 231.35 58.6K
13:23 231.28 231.29 231.26 231.27 339.1K
13:24 231.27 231.27 231.22 231.26 444.6K
13:25 231.31 231.31 231.24 231.24 127.7K
13:26 231.24 231.29 231.24 231.25 402.2K
13:27 231.27 231.29 231.25 231.25 573.5K
13:28 231.28 231.29 231.24 231.24 224.4K
13:29 231.22 231.26 231.22 231.22 88.9K
13:30 231.19 231.21 231.19 231.21 70.7K
13:31 231.23 231.23 231.19 231.19 46.0K
13:32 231.18 231.21 231.17 231.17 32.6K
13:33 231.18 231.19 231.16 231.19 143.7K
13:34 231.22 231.24 231.19 231.19 531.5K
13:35 231.12 231.17 231.07 231.07 53.6K
13:36 231.07 231.11 231.07 231.10 437.3K
13:37 231.10 231.15 231.09 231.09 134.1K
13:38 231.10 231.11 231.07 231.07 280.0K
13:39 231.07 231.09 231.07 231.09 66.6K
13:40 231.05 231.10 231.03 231.03 63.4K
13:41 231.05 231.05 230.98 230.98 156.9K
13:42 231.01 231.04 230.96 230.96 417.9K
13:43 230.97 231.03 230.91 231.03 100.6K
13:44 231.00 231.00 230.98 231.00 77.1K
13:45 231.01 231.01 231.00 231.00 55.5K
13:46 230.99 231.04 230.99 231.04 90.9K
13:47 231.00 231.08 231.00 231.08 421.1K
13:48 231.07 231.08 231.04 231.04 88.5K
13:49 231.06 231.06 231.06 231.06 251.7K
13:50 231.09 231.11 231.09 231.11 264.4K
13:51 231.09 231.19 231.09 231.19 195.7K
13:52 231.20 231.20 231.15 231.16 87.2K
13:53 231.18 231.20 231.18 231.19 40.7K
13:54 231.20 231.24 231.17 231.18 333.2K
13:55 231.15 231.22 231.15 231.22 67.0K
13:56 231.23 231.23 231.19 231.19 171.8K
13:57 231.18 231.18 231.11 231.11 421.5K
13:58 231.14 231.14 231.11 231.11 335.1K
13:59 231.12 231.17 231.12 231.16 347.6K
14:00 231.15 231.24 231.14 231.14 304.8K
14:01 231.17 231.18 231.13 231.13 61.1K
14:02 231.16 231.21 231.16 231.21 70.4K
14:03 231.22 231.23 231.22 231.23 132.9K
14:04 231.24 231.31 231.24 231.29 67.5K
14:05 231.32 231.32 231.31 231.32 80.5K
14:06 231.32 231.36 231.32 231.32 76.8K
14:07 231.30 231.33 231.25 231.25 452.2K
14:08 231.24 231.28 231.23 231.28 514.2K
14:09 231.24 231.25 231.23 231.25 36.6K
14:10 231.25 231.28 231.22 231.28 59.1K
14:11 231.26 231.31 231.26 231.29 64.4K
14:12 231.33 231.33 231.29 231.29 55.9K
14:13 231.29 231.34 231.29 231.30 139.2K
14:14 231.32 231.33 231.31 231.31 111.9K
14:15 231.31 231.31 231.30 231.31 106.2K
14:16 231.30 231.33 231.30 231.33 98.1K
14:17 231.35 231.38 231.35 231.37 144.8K
14:18 231.40 231.42 231.40 231.40 167.5K
14:19 231.41 231.41 231.35 231.35 268.0K
14:20 231.34 231.34 231.33 231.34 167.9K
14:21 231.39 231.41 231.38 231.41 73.1K
14:22 231.39 231.43 231.36 231.36 52.4K
14:23 231.38 231.39 231.38 231.39 48.8K
14:24 231.44 231.45 231.41 231.41 80.0K
14:25 231.43 231.46 231.40 231.46 130.1K
14:26 231.39 231.44 231.39 231.42 608.8K
14:27 231.44 231.44 231.37 231.37 306.3K
14:28 231.39 231.40 231.35 231.40 610.7K
14:29 231.41 231.44 231.38 231.38 532.1K
14:30 231.41 231.41 231.39 231.39 336.3K
14:31 231.40 231.40 231.35 231.35 190.4K
14:32 231.36 231.44 231.32 231.44 206.3K
14:33 231.41 231.44 231.34 231.34 199.9K
14:34 231.32 231.33 231.30 231.33 66.2K
14:35 231.31 231.52 231.31 231.52 363.7K
14:36 231.52 231.52 231.43 231.45 366.0K
14:37 231.73 231.73 231.70 231.71 812.5K
14:38 231.73 231.73 231.64 231.64 178.8K
14:39 231.53 231.60 231.42 231.42 333.9K
14:40 231.40 231.40 231.35 231.38 424.2K
14:41 231.41 231.43 231.40 231.40 760.8K
14:42 231.28 231.34 231.28 231.34 642.4K
14:43 231.33 231.35 231.28 231.35 648.2K
14:44 231.28 231.28 231.24 231.25 662.6K
14:45 231.27 231.27 231.16 231.16 355.2K
14:46 231.14 231.26 231.14 231.19 557.9K
14:47 231.29 231.33 231.27 231.33 988.7K
14:48 231.36 231.43 231.36 231.42 414.6K
14:49 231.42 231.42 231.40 231.42 551.9K
14:50 231.37 231.42 231.36 231.36 656.7K
14:51 231.37 231.42 231.36 231.42 404.3K
14:52 231.43 231.43 231.39 231.39 427.0K
14:53 231.42 231.42 231.40 231.42 639.0K
14:54 231.48 231.48 231.45 231.45 885.1K
14:55 231.45 231.48 231.40 231.44 645.8K
14:56 231.49 231.56 231.49 231.51 2,003.2K
14:57 231.46 231.47 231.42 231.47 1,458.8K
14:58 231.47 231.51 231.44 231.51 1,251.0K
14:59 231.61 231.61 231.45 231.51 6,523.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据