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
08:30 230.42 230.42 230.21 230.22 505.1K
08:31 230.18 230.18 229.99 229.99 12.3K
08:32 229.90 229.90 229.81 229.90 99.8K
08:33 229.92 229.93 229.90 229.90 41.1K
08:34 229.91 229.92 229.88 229.88 88.7K
08:35 229.93 229.99 229.77 229.77 99.1K
08:36 229.77 229.83 229.71 229.71 20.0K
08:37 229.73 229.73 229.71 229.73 25.9K
08:38 229.74 229.75 229.71 229.75 84.6K
08:39 229.75 229.76 229.68 229.68 40.7K
08:40 229.69 229.71 229.67 229.71 103.9K
08:41 229.71 229.72 229.69 229.72 50.9K
08:42 229.62 229.65 229.62 229.62 16.2K
08:43 229.52 229.55 229.51 229.51 27.7K
08:44 229.54 229.57 229.50 229.54 28.4K
08:45 229.54 229.61 229.54 229.60 11.8K
08:46 229.56 229.56 229.49 229.49 14.8K
08:47 229.49 229.55 229.31 229.31 13.1K
08:48 229.25 229.36 229.25 229.36 118.2K
08:49 229.33 229.34 229.30 229.30 35.0K
08:50 229.27 229.27 229.22 229.22 31.9K
08:51 229.18 229.18 229.03 229.03 49.5K
08:52 228.98 228.98 228.96 228.97 94.8K
08:53 228.84 228.86 228.51 228.51 258.2K
08:54 228.51 228.51 228.48 228.48 26.2K
08:55 228.45 228.56 228.45 228.56 36.0K
08:56 228.59 228.64 228.59 228.64 45.4K
08:57 228.64 228.66 228.60 228.66 28.6K
08:58 228.61 228.64 228.60 228.60 24.1K
08:59 228.66 228.66 228.62 228.62 17.7K
09:00 228.62 228.66 228.62 228.62 4,379.4K
09:01 228.63 228.70 228.63 228.70 1,107.7K
09:02 228.67 228.71 228.67 228.70 138.1K
09:03 228.70 228.70 228.63 228.69 130.6K
09:04 228.69 228.75 228.69 228.75 19.4K
09:05 228.74 228.75 228.74 228.75 27.5K
09:06 228.84 228.87 228.82 228.83 39.0K
09:07 228.85 228.85 228.72 228.77 73.3K
09:08 228.81 228.81 228.69 228.69 162.4K
09:09 228.73 228.78 228.72 228.72 68.7K
09:10 228.78 228.78 228.64 228.67 45.8K
09:11 228.65 228.65 228.63 228.65 151.2K
09:12 228.72 228.74 228.67 228.72 143.6K
09:13 228.77 228.83 228.74 228.74 38.8K
09:14 228.75 228.75 228.70 228.70 53.1K
09:15 228.55 228.55 228.35 228.35 74.3K
09:16 228.32 228.33 228.30 228.30 177.2K
09:17 228.37 228.37 228.33 228.34 58.5K
09:18 228.33 228.33 228.26 228.29 344.1K
09:19 228.29 228.32 228.29 228.32 20.5K
09:20 228.31 228.33 228.31 228.33 29.0K
09:21 228.27 228.30 228.27 228.28 36.6K
09:22 228.25 228.25 228.20 228.24 42.9K
09:23 228.17 228.17 228.05 228.06 119.7K
09:24 228.05 228.08 228.03 228.03 36.7K
09:25 228.04 228.04 228.02 228.02 84.2K
09:26 228.00 228.00 227.89 227.89 47.0K
09:27 227.91 227.93 227.91 227.93 206.9K
09:28 227.98 228.03 227.86 227.86 328.4K
09:29 227.89 227.93 227.89 227.89 140.2K
09:30 227.88 227.88 227.83 227.86 40.6K
09:31 227.85 227.89 227.85 227.89 62.7K
09:32 227.95 228.00 227.93 228.00 66.0K
09:33 228.05 228.05 228.03 228.05 105.2K
09:34 228.07 228.08 228.02 228.08 53.4K
09:35 228.11 228.15 228.10 228.10 261.9K
09:36 228.11 228.14 228.09 228.14 55.9K
09:37 228.14 228.31 228.14 228.31 205.8K
09:38 228.35 228.43 228.22 228.22 76.9K
09:39 228.14 228.20 228.13 228.20 33.0K
09:40 228.19 228.29 228.19 228.29 100.4K
09:41 228.31 228.35 228.29 228.35 66.9K
09:42 228.36 228.36 228.29 228.34 178.6K
09:43 228.28 228.36 228.21 228.21 150.4K
09:44 228.14 228.22 228.14 228.20 111.3K
09:45 228.23 228.24 228.22 228.24 88.2K
09:46 228.21 228.28 228.18 228.28 98.8K
09:47 228.28 228.28 228.20 228.20 33.3K
09:48 228.16 228.16 228.13 228.13 101.4K
09:49 228.17 228.17 228.15 228.17 54.2K
09:50 228.19 228.24 228.19 228.24 123.0K
09:51 228.15 228.22 228.15 228.16 86.9K
09:52 228.15 228.18 228.15 228.16 42.4K
09:53 228.18 228.26 228.18 228.26 84.0K
09:54 228.27 228.28 228.26 228.28 69.8K
09:55 228.31 228.31 228.27 228.27 297.1K
09:56 228.27 228.34 228.27 228.32 118.8K
09:57 228.30 228.30 228.29 228.30 83.1K
09:58 228.29 228.29 228.22 228.23 78.6K
09:59 228.26 228.26 228.22 228.22 71.4K
10:00 228.19 228.21 228.18 228.19 48.9K
10:01 228.24 228.30 228.24 228.30 85.5K
10:02 228.30 228.30 228.26 228.27 79.3K
10:03 228.32 228.43 228.32 228.43 40.0K
10:04 228.45 228.50 228.45 228.50 67.1K
10:05 228.51 228.52 228.48 228.52 190.7K
10:06 228.57 228.64 228.57 228.63 112.1K
10:07 228.56 228.60 228.56 228.58 102.9K
10:08 228.63 228.63 228.57 228.57 118.7K
10:09 228.55 228.60 228.53 228.60 66.3K
10:10 228.54 228.59 228.54 228.59 87.7K
10:11 228.59 228.64 228.58 228.64 60.8K
10:12 228.62 228.67 228.62 228.67 112.1K
10:13 228.66 228.70 228.66 228.68 146.5K
10:14 228.66 228.66 228.32 228.40 304.3K
10:15 228.37 228.37 228.36 228.37 201.0K
10:16 228.44 228.50 228.44 228.50 352.7K
10:17 228.52 228.54 228.52 228.53 210.1K
10:18 228.52 228.57 228.52 228.57 40.9K
10:19 228.58 228.58 228.54 228.55 28.7K
10:20 228.52 228.60 228.52 228.60 46.2K
10:21 228.60 228.60 228.55 228.55 62.2K
10:22 228.56 228.57 228.55 228.56 76.5K
10:23 228.56 228.56 228.55 228.56 18.7K
10:24 228.60 228.63 228.60 228.61 394.9K
10:25 228.61 228.65 228.60 228.65 192.4K
10:26 228.65 228.71 228.62 228.71 93.1K
10:27 228.65 228.76 228.65 228.76 134.6K
10:28 228.74 228.75 228.53 228.53 156.7K
10:29 228.52 228.56 228.52 228.56 134.1K
10:30 228.50 228.54 228.50 228.54 1,324.7K
10:31 228.56 228.59 228.56 228.59 113.7K
10:32 228.61 228.63 228.53 228.55 96.4K
10:33 228.59 228.60 228.53 228.53 36.9K
10:34 228.61 228.66 228.57 228.57 144.9K
10:35 228.48 228.49 228.47 228.49 36.7K
10:36 228.49 228.51 228.46 228.51 62.0K
10:37 228.53 228.57 228.53 228.57 31.1K
10:38 228.59 228.62 228.58 228.62 87.9K
10:39 228.60 228.63 228.60 228.63 118.5K
10:40 228.63 228.70 228.60 228.70 59.3K
10:41 228.68 228.69 228.68 228.68 20.5K
10:42 228.70 228.88 228.70 228.88 2,033.9K
10:43 228.85 228.90 228.85 228.90 58.8K
10:44 228.90 228.92 228.90 228.92 64.9K
10:45 228.94 228.94 228.92 228.94 220.3K
10:46 228.98 228.98 228.96 228.97 92.5K
10:47 229.06 229.10 229.06 229.09 33.3K
10:48 229.15 229.23 229.15 229.23 132.3K
10:49 228.95 228.95 228.85 228.85 188.2K
10:50 228.85 228.95 228.83 228.95 96.6K
10:51 228.98 228.98 228.96 228.96 50.8K
10:52 228.98 228.98 228.94 228.94 34.3K
10:53 228.95 228.95 228.91 228.93 97.1K
10:54 228.92 229.06 228.92 229.06 127.2K
10:55 229.10 229.14 229.10 229.13 45.9K
10:56 229.14 229.16 229.14 229.16 90.7K
10:57 229.25 229.27 229.24 229.27 118.2K
10:58 229.30 229.30 229.22 229.22 53.4K
10:59 229.21 229.21 229.11 229.11 123.0K
11:00 229.09 229.09 229.06 229.08 49.4K
11:01 229.13 229.14 229.10 229.14 88.4K
11:02 229.16 229.17 229.14 229.16 49.7K
11:03 229.17 229.17 229.12 229.12 39.8K
11:04 229.10 229.12 229.08 229.08 90.3K
11:05 229.08 229.12 229.06 229.12 80.0K
11:06 229.09 229.10 229.07 229.10 77.9K
11:07 229.11 229.13 229.10 229.13 290.0K
11:08 229.10 229.10 228.97 228.97 95.9K
11:09 228.98 229.00 228.98 228.98 52.2K
11:10 228.92 228.93 228.90 228.93 59.6K
11:11 228.93 228.94 228.91 228.94 93.5K
11:12 228.93 228.93 228.87 228.87 64.6K
11:13 228.92 228.92 228.90 228.90 191.1K
11:14 228.91 228.92 228.89 228.89 103.9K
11:15 228.86 228.88 228.86 228.87 124.9K
11:16 228.87 228.89 228.87 228.89 37.1K
11:17 228.87 228.87 228.85 228.85 144.0K
11:18 228.91 228.93 228.88 228.88 137.2K
11:19 228.87 228.92 228.87 228.90 68.5K
11:20 228.89 228.89 228.74 228.77 170.3K
11:21 228.70 228.70 228.66 228.67 66.2K
11:22 228.65 228.69 228.65 228.69 662.4K
11:23 228.72 228.72 228.64 228.67 251.8K
11:24 228.72 228.73 228.67 228.67 113.7K
11:25 228.65 228.65 228.59 228.59 157.1K
11:26 228.60 228.74 228.60 228.73 186.7K
11:27 228.72 228.72 228.59 228.59 477.5K
11:28 228.56 228.60 228.50 228.52 573.0K
11:29 228.55 228.58 228.55 228.58 78.4K
11:30 228.58 228.65 228.58 228.65 130.3K
11:31 228.67 228.68 228.67 228.68 224.2K
11:32 228.68 228.68 228.64 228.64 51.6K
11:33 228.61 228.68 228.61 228.67 56.9K
11:34 228.68 228.72 228.66 228.71 110.0K
11:35 228.66 228.67 228.64 228.64 85.4K
11:36 228.58 228.61 228.56 228.61 209.1K
11:37 228.64 228.64 228.59 228.59 52.8K
11:38 228.65 228.68 228.65 228.68 303.8K
11:39 228.67 228.67 228.58 228.58 61.5K
11:40 228.56 228.59 228.56 228.58 54.2K
11:41 228.60 228.69 228.60 228.68 75.7K
11:42 228.69 228.70 228.69 228.70 52.6K
11:43 228.69 228.73 228.69 228.70 154.5K
11:44 228.69 228.79 228.69 228.79 47.1K
11:45 228.79 228.79 228.77 228.79 51.0K
11:46 228.78 228.85 228.78 228.81 99.0K
11:47 228.83 228.83 228.79 228.79 74.7K
11:48 228.79 228.84 228.79 228.84 49.1K
11:49 228.82 228.94 228.82 228.94 192.4K
11:50 228.96 229.03 228.96 229.02 897.7K
11:51 228.98 229.03 228.98 229.02 1,120.2K
11:52 229.06 229.10 229.06 229.10 45.7K
11:53 229.07 229.09 229.07 229.08 45.5K
11:54 229.10 229.10 229.06 229.06 37.2K
11:55 229.00 229.14 229.00 229.14 799.2K
11:56 229.13 229.13 229.06 229.06 121.7K
11:57 229.08 229.09 229.04 229.04 542.2K
11:58 229.02 229.05 229.01 229.01 92.4K
11:59 228.98 228.98 228.92 228.93 69.5K
12:00 228.89 228.89 228.85 228.85 121.6K
12:01 228.86 228.93 228.86 228.91 165.3K
12:02 228.93 228.95 228.93 228.95 113.6K
12:03 228.96 229.07 228.96 229.07 373.8K
12:04 229.04 229.04 229.00 229.01 162.7K
12:05 229.00 229.00 228.94 228.97 93.1K
12:06 228.98 228.98 228.96 228.96 31.9K
12:07 228.94 228.94 228.89 228.93 278.3K
12:08 228.92 228.92 228.90 228.90 40.7K
12:09 228.88 228.89 228.84 228.84 77.0K
12:10 228.82 228.92 228.82 228.92 105.3K
12:11 228.92 228.93 228.87 228.93 71.6K
12:12 228.95 228.95 228.92 228.92 65.5K
12:13 228.93 228.93 228.91 228.91 53.8K
12:14 228.92 228.98 228.92 228.98 130.6K
12:15 229.00 229.05 229.00 229.01 218.4K
12:16 228.97 228.99 228.91 228.99 163.4K
12:17 229.01 229.02 228.97 228.97 796.3K
12:18 228.95 228.95 228.93 228.93 31.3K
12:19 228.92 228.94 228.92 228.92 118.5K
12:20 228.93 228.96 228.92 228.96 46.1K
12:21 228.98 229.02 228.98 229.02 87.6K
12:22 229.04 229.05 229.03 229.03 100.2K
12:23 229.03 229.04 229.00 229.04 108.5K
12:24 229.03 229.03 229.00 229.00 35.2K
12:25 228.96 228.96 228.93 228.93 42.7K
12:26 228.91 228.91 228.88 228.89 199.5K
12:27 228.89 228.89 228.83 228.83 35.9K
12:28 228.85 228.85 228.80 228.80 55.2K
12:29 228.78 229.12 228.78 229.12 328.4K
12:30 229.11 229.11 229.10 229.11 59.1K
12:31 229.08 229.10 229.08 229.10 99.3K
12:32 229.14 229.15 229.14 229.14 60.0K
12:33 229.13 229.15 229.10 229.10 86.1K
12:34 229.09 229.10 229.08 229.08 62.4K
12:35 229.10 229.13 229.10 229.11 106.0K
12:36 229.13 229.14 229.13 229.14 33.3K
12:37 229.16 229.16 229.00 229.01 269.9K
12:38 229.04 229.11 229.04 229.10 219.9K
12:39 229.08 229.08 229.03 229.07 62.6K
12:40 229.02 229.05 229.01 229.05 189.5K
12:41 229.05 229.07 229.05 229.05 38.9K
12:42 229.04 229.04 229.02 229.02 93.2K
12:43 229.05 229.05 228.99 228.99 137.8K
12:44 229.00 229.01 228.99 229.01 97.8K
12:45 229.01 229.01 228.98 228.98 149.1K
12:46 228.98 228.98 228.97 228.97 80.7K
12:47 228.98 229.06 228.98 229.06 138.2K
12:48 229.05 229.07 228.98 228.98 291.0K
12:49 228.99 229.02 228.81 228.82 199.3K
12:50 228.79 228.83 228.77 228.82 220.0K
12:51 228.82 228.91 228.82 228.91 93.4K
12:52 228.84 228.84 228.82 228.82 204.7K
12:53 228.86 228.86 228.79 228.79 186.0K
12:54 228.84 228.87 228.82 228.82 575.1K
12:55 228.79 228.84 228.79 228.84 193.1K
12:56 228.85 228.87 228.84 228.86 62.3K
12:57 228.91 228.95 228.90 228.95 92.0K
12:58 228.92 228.94 228.91 228.94 43.7K
12:59 228.92 229.04 228.92 229.04 78.8K
13:00 229.08 229.11 229.07 229.07 369.5K
13:01 229.05 229.07 228.94 228.94 177.4K
13:02 228.99 229.02 228.98 228.98 160.5K
13:03 228.97 228.97 228.94 228.97 676.8K
13:04 228.94 229.01 228.94 228.98 102.5K
13:05 229.00 229.00 228.87 228.91 307.8K
13:06 228.88 228.89 228.79 228.79 202.9K
13:07 228.79 228.79 228.77 228.77 147.7K
13:08 228.74 228.76 228.73 228.73 126.1K
13:09 228.72 228.76 228.72 228.76 182.8K
13:10 228.55 228.66 228.55 228.66 239.9K
13:11 228.66 228.71 228.66 228.71 168.4K
13:12 228.64 228.64 228.63 228.64 121.1K
13:13 228.63 228.65 228.63 228.65 157.3K
13:14 228.64 228.69 228.63 228.69 259.2K
13:15 228.66 228.68 228.66 228.67 290.3K
13:16 228.66 228.69 228.60 228.69 350.0K
13:17 228.62 228.63 228.59 228.63 344.1K
13:18 228.68 228.69 228.58 228.58 280.3K
13:19 228.60 228.73 228.60 228.70 314.1K
13:20 228.70 228.75 228.70 228.75 209.5K
13:21 228.73 228.79 228.73 228.78 181.9K
13:22 228.81 228.81 228.70 228.70 128.4K
13:23 228.69 228.69 228.64 228.66 94.4K
13:24 228.66 228.66 228.59 228.62 185.0K
13:25 228.62 228.83 228.62 228.83 241.4K
13:26 228.84 228.84 228.71 228.71 217.7K
13:27 228.70 228.73 228.68 228.68 142.5K
13:28 228.66 228.73 228.66 228.73 230.2K
13:29 228.68 228.73 228.68 228.73 169.5K
13:30 228.74 228.75 228.71 228.75 260.4K
13:31 228.73 228.75 228.73 228.75 50.0K
13:32 228.77 228.80 228.76 228.80 224.5K
13:33 228.78 228.80 228.78 228.79 243.2K
13:34 228.80 228.84 228.80 228.82 244.9K
13:35 228.79 228.84 228.79 228.84 218.3K
13:36 228.86 228.86 228.76 228.81 277.1K
13:37 228.82 228.82 228.79 228.82 143.0K
13:38 228.80 228.80 228.76 228.76 182.0K
13:39 228.80 228.80 228.73 228.73 710.2K
13:40 228.73 228.73 228.72 228.73 332.9K
13:41 228.73 228.74 228.71 228.71 156.7K
13:42 228.72 228.73 228.69 228.71 209.9K
13:43 228.71 228.72 228.70 228.72 139.8K
13:44 228.74 228.75 228.73 228.73 352.9K
13:45 228.73 228.73 228.69 228.70 180.8K
13:46 228.74 228.75 228.73 228.75 2,144.5K
13:47 228.77 228.77 228.65 228.65 218.2K
13:48 228.65 228.66 228.57 228.63 204.3K
13:49 228.63 228.63 228.62 228.62 321.8K
13:50 228.62 228.68 228.62 228.68 186.9K
13:51 228.68 228.69 228.58 228.60 191.2K
13:52 228.59 228.69 228.59 228.69 136.7K
13:53 228.68 228.68 228.57 228.57 343.6K
13:54 228.57 228.66 228.57 228.66 166.4K
13:55 228.67 228.68 228.67 228.67 213.9K
13:56 228.65 228.72 228.65 228.72 243.0K
13:57 228.73 228.76 228.73 228.73 268.5K
13:58 228.74 228.77 228.73 228.77 98.9K
13:59 228.77 228.88 228.77 228.88 218.2K
14:00 228.65 228.66 228.64 228.64 460.4K
14:01 228.59 228.63 228.59 228.63 119.3K
14:02 228.65 228.65 228.63 228.64 321.8K
14:03 228.64 228.65 228.62 228.65 252.9K
14:04 228.60 228.62 228.60 228.62 76.7K
14:05 228.64 228.68 228.63 228.68 104.2K
14:06 228.68 228.71 228.68 228.68 263.5K
14:07 228.69 228.72 228.69 228.71 207.2K
14:08 228.73 228.77 228.73 228.77 133.0K
14:09 228.78 228.81 228.75 228.81 150.4K
14:10 228.78 228.84 228.78 228.81 180.4K
14:11 228.84 228.84 228.77 228.78 118.2K
14:12 228.73 228.73 228.70 228.73 206.2K
14:13 228.72 228.72 228.59 228.61 233.7K
14:14 228.63 228.63 228.59 228.59 211.9K
14:15 228.63 228.63 228.54 228.54 152.5K
14:16 228.58 228.65 228.58 228.65 180.2K
14:17 228.71 228.72 228.69 228.72 253.1K
14:18 228.73 228.74 228.68 228.68 364.5K
14:19 228.70 228.76 228.70 228.76 96.1K
14:20 228.77 228.87 228.77 228.87 223.0K
14:21 228.86 228.93 228.86 228.90 156.1K
14:22 228.75 228.75 228.71 228.75 257.7K
14:23 228.79 228.79 228.68 228.68 369.1K
14:24 228.62 228.62 228.49 228.49 311.0K
14:25 228.45 228.48 228.45 228.45 201.9K
14:26 228.43 228.57 228.43 228.57 472.1K
14:27 228.62 228.65 228.62 228.65 208.4K
14:28 228.65 228.68 228.63 228.68 173.4K
14:29 228.63 228.63 228.55 228.55 192.4K
14:30 228.55 228.55 228.48 228.48 272.9K
14:31 228.44 228.48 228.39 228.42 747.6K
14:32 228.44 228.47 228.42 228.47 219.0K
14:33 228.44 228.44 228.41 228.42 157.3K
14:34 228.40 228.40 228.39 228.40 323.7K
14:35 228.36 228.44 228.36 228.44 834.4K
14:36 228.51 228.55 228.51 228.55 297.6K
14:37 228.43 228.43 228.38 228.40 563.4K
14:38 228.37 228.37 228.34 228.35 485.8K
14:39 228.34 228.40 228.34 228.37 503.5K
14:40 228.35 228.38 228.26 228.26 865.4K
14:41 228.26 228.28 228.24 228.24 983.4K
14:42 228.19 228.22 228.19 228.22 1,062.3K
14:43 228.21 228.21 228.07 228.07 1,467.3K
14:44 228.03 228.10 228.03 228.09 888.2K
14:45 228.07 228.13 228.07 228.11 1,262.6K
14:46 228.17 228.17 228.13 228.17 1,012.2K
14:47 228.13 228.18 228.12 228.12 1,487.6K
14:48 228.12 228.17 228.12 228.16 1,508.9K
14:49 228.22 228.24 228.18 228.21 1,116.6K
14:50 228.20 228.25 228.20 228.25 1,952.1K
14:51 228.27 228.34 228.27 228.34 1,183.0K
14:52 228.34 228.42 228.34 228.42 1,270.1K
14:53 228.41 228.46 228.41 228.46 1,210.1K
14:54 228.44 228.44 228.37 228.37 1,533.2K
14:55 228.38 228.45 228.36 228.45 2,059.8K
14:56 228.60 228.63 228.55 228.55 1,693.9K
14:57 228.53 228.54 228.50 228.50 1,862.1K
14:58 228.52 228.52 228.42 228.42 1,412.4K
14:59 228.44 228.60 228.44 228.60 18,738.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据