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
08:30 232.27 232.90 232.27 232.77 1,019.9K
08:31 232.74 232.96 232.74 232.94 395.1K
08:32 232.92 233.01 232.92 233.01 110.6K
08:33 232.98 232.98 232.84 232.84 126.0K
08:34 232.79 232.94 232.79 232.86 118.0K
08:35 232.94 232.96 232.94 232.96 78.8K
08:36 232.83 232.88 232.77 232.77 35.8K
08:37 232.80 232.80 232.77 232.77 17.9K
08:38 232.72 232.84 232.72 232.84 84.4K
08:39 232.85 232.90 232.85 232.90 34.4K
08:40 232.89 232.89 232.84 232.84 48.7K
08:41 232.82 232.87 232.82 232.87 95.1K
08:42 232.87 232.90 232.80 232.81 35.0K
08:43 232.85 232.85 232.76 232.83 74.5K
08:44 232.91 232.97 232.91 232.95 65.8K
08:45 232.87 233.02 232.87 233.02 263.3K
08:46 233.11 233.12 233.05 233.05 171.0K
08:47 233.06 233.10 233.06 233.10 37.3K
08:48 233.06 233.10 233.03 233.08 204.3K
08:49 233.01 233.01 232.96 232.99 213.9K
08:50 232.93 232.93 232.90 232.90 47.6K
08:51 232.84 232.90 232.83 232.90 32.9K
08:52 232.95 232.96 232.92 232.92 22.1K
08:53 232.90 232.91 232.90 232.91 34.4K
08:54 232.94 232.94 232.61 232.64 294.8K
08:55 232.65 232.69 232.62 232.62 98.4K
08:56 232.66 232.66 232.57 232.58 134.8K
08:57 232.61 232.65 232.53 232.62 70.3K
08:58 232.62 232.78 232.62 232.78 49.9K
08:59 232.67 232.77 232.67 232.77 53.7K
09:00 232.66 232.66 232.52 232.52 88.0K
09:01 232.56 232.56 232.48 232.54 48.8K
09:02 232.33 232.35 232.31 232.31 1,033.9K
09:03 232.26 232.30 232.24 232.30 278.0K
09:04 232.29 232.36 232.29 232.36 100.4K
09:05 232.35 232.42 232.35 232.39 181.5K
09:06 232.37 232.37 232.35 232.37 235.2K
09:07 232.38 232.42 232.38 232.40 89.9K
09:08 232.42 232.44 232.42 232.44 158.1K
09:09 232.44 232.44 232.36 232.38 92.4K
09:10 232.32 232.37 232.32 232.33 243.8K
09:11 232.33 232.43 232.30 232.43 42.3K
09:12 232.44 232.49 232.43 232.49 59.5K
09:13 232.48 232.54 232.46 232.54 113.9K
09:14 232.50 232.55 232.50 232.55 97.0K
09:15 232.56 232.56 232.52 232.53 60.3K
09:16 232.52 232.53 232.49 232.53 251.5K
09:17 232.46 232.46 232.42 232.43 374.1K
09:18 232.46 232.46 232.38 232.45 99.1K
09:19 232.40 232.40 232.33 232.33 126.0K
09:20 232.31 232.31 232.28 232.28 128.3K
09:21 232.28 232.28 232.25 232.26 779.2K
09:22 232.29 232.32 232.29 232.32 97.7K
09:23 232.33 232.36 232.30 232.31 68.7K
09:24 232.31 232.35 232.29 232.32 272.3K
09:25 232.30 232.30 232.26 232.26 199.0K
09:26 232.18 232.29 232.18 232.25 141.4K
09:27 232.31 232.39 232.31 232.34 68.8K
09:28 232.33 232.33 232.28 232.31 170.5K
09:29 232.32 232.32 232.29 232.30 102.2K
09:30 232.30 232.30 232.23 232.25 126.1K
09:31 232.28 232.28 232.13 232.13 108.2K
09:32 232.12 232.12 232.05 232.05 147.7K
09:33 232.03 232.06 232.02 232.02 4,112.4K
09:34 232.02 232.02 231.99 231.99 78.6K
09:35 231.97 231.99 231.97 231.98 39.7K
09:36 231.97 231.97 231.87 231.91 236.5K
09:37 231.90 231.90 231.81 231.87 124.1K
09:38 231.89 231.89 231.85 231.86 121.4K
09:39 231.86 231.86 231.80 231.80 87.7K
09:40 231.82 231.82 231.80 231.82 44.7K
09:41 231.84 231.84 231.81 231.82 426.5K
09:42 231.98 232.07 231.98 232.03 173.4K
09:43 232.02 232.03 232.01 232.02 95.4K
09:44 232.00 232.00 231.97 232.00 53.7K
09:45 231.96 232.02 231.95 232.02 37.0K
09:46 232.00 232.00 231.89 231.89 51.8K
09:47 231.89 231.90 231.85 231.85 165.7K
09:48 231.82 231.92 231.82 231.92 244.0K
09:49 231.85 231.89 231.85 231.88 153.0K
09:50 231.90 231.90 231.87 231.88 70.8K
09:51 231.92 231.94 231.90 231.91 47.8K
09:52 231.89 231.89 231.83 231.85 150.6K
09:53 231.81 231.94 231.81 231.94 460.2K
09:54 231.90 231.91 231.88 231.88 42.5K
09:55 231.88 231.94 231.88 231.92 201.3K
09:56 231.89 231.89 231.85 231.85 49.3K
09:57 231.89 231.89 231.85 231.85 145.3K
09:58 231.84 231.84 231.82 231.82 52.1K
09:59 231.81 231.83 231.72 231.72 235.7K
10:00 231.77 231.77 231.72 231.76 203.9K
10:01 231.76 231.76 231.74 231.75 45.6K
10:02 231.75 231.87 231.75 231.87 820.6K
10:03 231.87 231.92 231.87 231.89 1,384.4K
10:04 231.88 231.94 231.88 231.94 78.9K
10:05 231.93 231.95 231.92 231.92 41.4K
10:06 231.94 231.95 231.94 231.95 35.3K
10:07 231.95 231.95 231.94 231.95 879.1K
10:08 231.91 231.94 231.91 231.92 85.6K
10:09 231.88 231.89 231.87 231.87 48.7K
10:10 231.87 231.88 231.85 231.85 57.7K
10:11 231.88 231.89 231.87 231.89 95.2K
10:12 231.88 231.88 231.87 231.88 346.0K
10:13 231.95 231.97 231.95 231.97 48.5K
10:14 231.96 231.98 231.95 231.98 142.0K
10:15 232.00 232.00 231.99 232.00 38.6K
10:16 232.02 232.04 232.02 232.03 71.3K
10:17 232.04 232.06 232.02 232.05 102.7K
10:18 232.01 232.03 232.01 232.03 186.3K
10:19 232.00 232.01 231.98 231.98 60.5K
10:20 231.93 231.98 231.93 231.93 273.0K
10:21 231.95 232.04 231.95 232.02 308.0K
10:22 232.00 232.00 231.99 231.99 66.3K
10:23 231.97 232.14 231.97 232.14 213.1K
10:24 232.18 232.20 232.18 232.20 88.9K
10:25 232.24 232.26 232.24 232.25 372.3K
10:26 232.21 232.21 232.18 232.20 144.7K
10:27 232.20 232.30 232.20 232.29 109.4K
10:28 232.34 232.34 232.30 232.30 288.3K
10:29 232.27 232.27 232.19 232.19 451.0K
10:30 232.17 232.17 232.13 232.13 182.0K
10:31 232.13 232.21 232.13 232.21 57.5K
10:32 232.25 232.25 232.24 232.24 202.2K
10:33 232.26 232.26 232.20 232.24 584.5K
10:34 232.28 232.29 232.26 232.27 87.6K
10:35 232.24 232.32 232.24 232.24 84.3K
10:36 232.30 232.30 232.26 232.30 162.1K
10:37 232.28 232.28 232.20 232.20 118.6K
10:38 232.23 232.30 232.23 232.25 615.6K
10:39 232.21 232.24 232.16 232.16 122.6K
10:40 232.20 232.24 232.20 232.24 471.1K
10:41 232.20 232.31 232.20 232.29 120.2K
10:42 232.26 232.26 232.22 232.22 130.9K
10:43 232.24 232.28 232.23 232.27 217.2K
10:44 232.29 232.30 232.26 232.30 108.8K
10:45 232.30 232.31 232.27 232.27 75.7K
10:46 232.27 232.33 232.27 232.32 53.7K
10:47 232.33 232.36 232.33 232.36 84.4K
10:48 232.37 232.51 232.37 232.51 173.3K
10:49 232.49 232.56 232.49 232.49 98.0K
10:50 232.46 232.47 232.45 232.47 197.8K
10:51 232.48 232.55 232.48 232.53 108.7K
10:52 232.54 232.55 232.51 232.51 68.8K
10:53 232.48 232.49 232.44 232.44 153.8K
10:54 232.43 232.43 232.41 232.42 116.7K
10:55 232.35 232.40 232.35 232.40 79.1K
10:56 232.39 232.45 232.39 232.45 107.8K
10:57 232.42 232.46 232.42 232.46 111.2K
10:58 232.51 232.52 232.47 232.49 320.6K
10:59 232.52 232.52 232.47 232.47 347.2K
11:00 232.49 232.53 232.49 232.53 204.6K
11:01 232.46 232.49 232.46 232.46 220.6K
11:02 232.48 232.48 232.47 232.47 174.5K
11:03 232.48 232.54 232.48 232.53 103.8K
11:04 232.60 232.60 232.55 232.55 156.5K
11:05 232.61 232.61 232.57 232.59 110.3K
11:06 232.58 232.61 232.58 232.61 49.2K
11:07 232.71 232.73 232.69 232.73 216.1K
11:08 232.75 232.80 232.72 232.80 274.7K
11:09 232.81 232.81 232.79 232.80 92.9K
11:10 232.80 232.80 232.79 232.79 118.5K
11:11 232.71 232.74 232.71 232.74 219.9K
11:12 232.72 232.73 232.68 232.68 192.5K
11:13 232.68 232.69 232.65 232.65 84.0K
11:14 232.62 232.66 232.61 232.66 215.1K
11:15 232.69 232.69 232.64 232.64 99.3K
11:16 232.62 232.63 232.56 232.59 171.3K
11:17 232.59 232.64 232.59 232.61 99.0K
11:18 232.59 232.62 232.59 232.62 146.2K
11:19 232.55 232.55 232.46 232.46 181.5K
11:20 232.45 232.51 232.45 232.51 119.5K
11:21 232.49 232.49 232.47 232.47 97.7K
11:22 232.45 232.46 232.44 232.46 560.3K
11:23 232.49 232.55 232.49 232.55 160.1K
11:24 232.56 232.56 232.53 232.53 115.1K
11:25 232.49 232.53 232.49 232.51 205.9K
11:26 232.50 232.50 232.45 232.47 8,134.3K
11:27 232.47 232.47 232.46 232.47 107.7K
11:28 232.46 232.52 232.46 232.52 70.0K
11:29 232.49 232.49 232.44 232.44 154.4K
11:30 232.45 232.49 232.45 232.49 156.4K
11:31 232.53 232.53 232.48 232.48 91.4K
11:32 232.50 232.54 232.50 232.54 159.0K
11:33 232.56 232.57 232.53 232.53 456.4K
11:34 232.52 232.55 232.52 232.55 150.3K
11:35 232.53 232.59 232.53 232.59 91.2K
11:36 232.58 232.60 232.58 232.59 88.8K
11:37 232.58 232.61 232.58 232.61 146.9K
11:38 232.62 232.68 232.62 232.68 104.0K
11:39 232.68 232.68 232.67 232.68 95.2K
11:40 232.66 232.66 232.55 232.60 130.3K
11:41 232.60 232.60 232.53 232.53 49.7K
11:42 232.56 232.56 232.50 232.50 173.5K
11:43 232.53 232.53 232.37 232.41 120.9K
11:44 232.40 232.43 232.40 232.43 106.5K
11:45 232.45 232.45 232.41 232.43 49.0K
11:46 232.43 232.48 232.43 232.47 319.7K
11:47 232.46 232.50 232.45 232.50 239.7K
11:48 232.52 232.52 232.51 232.51 112.2K
11:49 232.52 232.52 232.51 232.51 174.0K
11:50 232.51 232.54 232.50 232.54 47.5K
11:51 232.54 232.55 232.52 232.54 185.2K
11:52 232.55 232.56 232.51 232.53 80.3K
11:53 232.52 232.56 232.52 232.55 170.9K
11:54 232.53 232.63 232.53 232.63 74.9K
11:55 232.64 232.68 232.64 232.64 85.9K
11:56 232.63 232.63 232.61 232.61 151.5K
11:57 232.61 232.63 232.61 232.63 318.1K
11:58 232.64 232.64 232.47 232.47 211.6K
11:59 232.54 232.54 232.46 232.53 98.0K
12:00 232.54 232.54 232.52 232.52 174.9K
12:01 232.52 232.53 232.49 232.49 83.7K
12:02 232.55 232.55 232.52 232.52 99.2K
12:03 232.51 232.59 232.50 232.59 124.1K
12:04 232.59 232.64 232.59 232.64 424.4K
12:05 232.66 232.67 232.62 232.67 79.1K
12:06 232.66 232.66 232.65 232.65 42.9K
12:07 232.64 232.68 232.64 232.68 184.1K
12:08 232.70 232.73 232.69 232.73 194.9K
12:09 232.70 232.70 232.65 232.67 208.3K
12:10 232.67 232.75 232.67 232.75 81.4K
12:11 232.71 232.73 232.70 232.73 116.2K
12:12 232.72 232.75 232.71 232.71 205.9K
12:13 232.74 232.79 232.74 232.79 7,126.8K
12:14 232.81 232.81 232.79 232.81 189.4K
12:15 232.82 232.88 232.82 232.88 61.2K
12:16 232.93 232.96 232.93 232.96 521.8K
12:17 232.96 233.00 232.96 233.00 129.1K
12:18 233.04 233.04 233.02 233.04 293.8K
12:19 232.93 233.03 232.93 233.03 238.3K
12:20 232.96 232.96 232.95 232.95 173.4K
12:21 232.96 232.97 232.94 232.94 600.2K
12:22 232.96 232.96 232.92 232.92 249.1K
12:23 232.93 232.99 232.93 232.97 259.8K
12:24 232.97 233.04 232.97 233.02 225.4K
12:25 233.03 233.08 233.03 233.08 76.8K
12:26 233.06 233.09 233.04 233.04 107.3K
12:27 233.05 233.05 232.92 232.92 117.2K
12:28 232.91 232.93 232.89 232.93 202.1K
12:29 232.95 232.95 232.95 232.95 78.0K
12:30 232.95 232.96 232.89 232.89 301.1K
12:31 232.90 232.92 232.87 232.91 147.9K
12:32 232.90 232.94 232.90 232.91 89.2K
12:33 232.91 232.92 232.90 232.90 182.1K
12:34 232.91 232.92 232.88 232.89 189.7K
12:35 232.89 232.89 232.85 232.89 289.2K
12:36 232.90 232.90 232.82 232.82 62.4K
12:37 232.86 232.86 232.83 232.83 39.2K
12:38 232.81 232.81 232.71 232.71 235.8K
12:39 232.73 232.76 232.73 232.76 134.1K
12:40 232.78 232.81 232.78 232.81 201.3K
12:41 232.85 232.86 232.83 232.83 195.5K
12:42 232.82 232.84 232.82 232.84 75.3K
12:43 232.82 232.82 232.79 232.79 183.3K
12:44 232.84 232.87 232.84 232.87 278.7K
12:45 232.88 232.91 232.88 232.91 225.1K
12:46 232.93 232.95 232.91 232.93 294.3K
12:47 232.93 232.96 232.93 232.93 366.6K
12:48 232.95 232.98 232.90 232.90 136.4K
12:49 232.91 232.91 232.90 232.91 89.4K
12:50 232.89 232.96 232.89 232.94 49.9K
12:51 233.00 233.05 233.00 233.01 225.7K
12:52 233.05 233.05 233.05 233.05 163.5K
12:53 233.04 233.04 233.00 233.01 121.6K
12:54 233.03 233.03 232.99 233.00 63.9K
12:55 233.01 233.01 232.99 233.00 50.1K
12:56 233.00 233.03 233.00 233.03 132.4K
12:57 233.03 233.04 233.01 233.01 121.0K
12:58 233.03 233.06 233.03 233.04 122.4K
12:59 233.06 233.06 233.01 233.03 351.1K
13:00 233.04 233.10 233.04 233.09 154.0K
13:01 233.07 233.11 233.07 233.10 56.3K
13:02 233.11 233.11 233.10 233.11 102.9K
13:03 233.13 233.13 233.10 233.13 143.4K
13:04 233.15 233.20 233.15 233.20 396.7K
13:05 233.18 233.18 233.16 233.17 374.2K
13:06 233.19 233.27 233.17 233.27 101.6K
13:07 233.27 233.27 233.16 233.16 149.0K
13:08 233.16 233.16 233.14 233.15 444.9K
13:09 233.12 233.12 233.07 233.07 299.6K
13:10 233.09 233.13 233.09 233.13 281.3K
13:11 233.17 233.17 233.14 233.14 214.7K
13:12 233.14 233.14 233.10 233.11 391.3K
13:13 233.11 233.15 233.11 233.14 102.6K
13:14 233.13 233.13 233.13 233.13 111.3K
13:15 233.12 233.12 233.11 233.11 384.9K
13:16 233.15 233.19 233.15 233.17 350.2K
13:17 233.14 233.16 233.14 233.16 189.7K
13:18 233.13 233.17 233.13 233.15 131.8K
13:19 233.13 233.26 233.13 233.26 377.7K
13:20 233.28 233.37 233.28 233.37 198.1K
13:21 233.42 233.42 233.40 233.40 258.4K
13:22 233.40 233.43 233.37 233.37 318.5K
13:23 233.31 233.41 233.31 233.41 365.8K
13:24 233.39 233.41 233.39 233.41 127.5K
13:25 233.43 233.52 233.43 233.52 210.4K
13:26 233.60 233.61 233.58 233.61 180.6K
13:27 233.57 233.57 233.55 233.55 146.8K
13:28 233.57 233.57 233.53 233.53 412.9K
13:29 233.53 233.55 233.51 233.55 88.4K
13:30 233.51 233.55 233.51 233.55 98.6K
13:31 233.53 233.55 233.52 233.55 287.1K
13:32 233.53 233.53 233.48 233.50 667.3K
13:33 233.48 233.48 233.45 233.47 640.3K
13:34 233.46 233.46 233.44 233.44 125.6K
13:35 233.45 233.49 233.45 233.45 227.6K
13:36 233.47 233.49 233.47 233.48 427.3K
13:37 233.45 233.46 233.44 233.46 161.9K
13:38 233.44 233.46 233.40 233.40 250.0K
13:39 233.39 233.43 233.39 233.41 171.7K
13:40 233.43 233.52 233.43 233.48 176.9K
13:41 233.50 233.50 233.46 233.48 187.3K
13:42 233.46 233.46 233.43 233.43 156.3K
13:43 233.46 233.49 233.46 233.47 121.5K
13:44 233.49 233.51 233.47 233.50 159.6K
13:45 233.48 233.48 233.44 233.46 320.3K
13:46 233.44 233.44 233.40 233.40 100.2K
13:47 233.39 233.39 233.34 233.35 140.9K
13:48 233.33 233.33 233.32 233.32 493.5K
13:49 233.31 233.34 233.31 233.34 117.0K
13:50 233.32 233.35 233.32 233.34 170.7K
13:51 233.30 233.39 233.30 233.39 158.5K
13:52 233.32 233.34 233.32 233.32 172.1K
13:53 233.32 233.32 233.30 233.30 127.3K
13:54 233.29 233.34 233.29 233.34 316.3K
13:55 233.34 233.37 233.33 233.37 153.0K
13:56 233.33 233.35 233.33 233.35 180.4K
13:57 233.33 233.33 233.31 233.31 366.5K
13:58 233.34 233.37 233.34 233.35 138.7K
13:59 233.34 233.38 233.33 233.38 243.3K
14:00 233.41 233.41 233.37 233.40 89.9K
14:01 233.39 233.39 233.34 233.35 279.1K
14:02 233.37 233.42 233.37 233.42 328.0K
14:03 233.40 233.42 233.39 233.39 237.0K
14:04 233.41 233.43 233.41 233.42 185.2K
14:05 233.41 233.46 233.38 233.46 221.8K
14:06 233.46 233.49 233.46 233.49 365.4K
14:07 233.50 233.55 233.50 233.55 505.5K
14:08 233.54 233.57 233.52 233.55 132.3K
14:09 233.54 233.54 233.51 233.51 131.3K
14:10 233.50 233.50 233.42 233.42 160.7K
14:11 233.44 233.56 233.44 233.56 655.4K
14:12 233.58 233.58 233.56 233.57 226.2K
14:13 233.57 233.62 233.57 233.59 338.3K
14:14 233.58 233.58 233.51 233.51 138.1K
14:15 233.48 233.55 233.47 233.55 208.8K
14:16 233.58 233.59 233.56 233.56 190.5K
14:17 233.53 233.55 233.52 233.52 297.0K
14:18 233.53 233.66 233.53 233.64 347.4K
14:19 233.65 233.66 233.63 233.66 177.9K
14:20 233.63 233.68 233.62 233.62 514.6K
14:21 233.63 233.70 233.62 233.67 274.8K
14:22 233.67 233.70 233.67 233.70 169.5K
14:23 233.67 233.69 233.67 233.69 229.0K
14:24 233.72 233.81 233.72 233.81 405.9K
14:25 233.77 233.77 233.71 233.71 156.4K
14:26 233.68 233.68 233.66 233.66 129.0K
14:27 233.66 233.66 233.62 233.62 120.5K
14:28 233.64 233.64 233.55 233.55 293.5K
14:29 233.52 233.54 233.52 233.52 121.5K
14:30 233.51 233.53 233.47 233.47 121.7K
14:31 233.49 233.49 233.47 233.47 364.0K
14:32 233.48 233.49 233.44 233.44 249.7K
14:33 233.45 233.45 233.32 233.36 313.4K
14:34 233.39 233.42 233.39 233.42 216.3K
14:35 233.41 233.42 233.33 233.34 308.3K
14:36 233.31 233.31 233.27 233.29 344.8K
14:37 233.29 233.32 233.29 233.32 294.2K
14:38 233.33 233.33 233.22 233.22 693.2K
14:39 233.25 233.30 233.25 233.29 576.3K
14:40 233.28 233.38 233.28 233.38 508.2K
14:41 233.44 233.44 233.41 233.44 1,036.4K
14:42 233.43 233.43 233.36 233.36 3,130.0K
14:43 233.35 233.40 233.35 233.40 543.4K
14:44 233.38 233.46 233.38 233.46 521.1K
14:45 233.37 233.45 233.37 233.45 1,056.2K
14:46 233.44 233.48 233.40 233.42 1,086.7K
14:47 233.43 233.47 233.41 233.41 672.9K
14:48 233.45 233.47 233.45 233.47 852.4K
14:49 233.47 233.47 233.40 233.40 1,283.1K
14:50 233.41 233.41 233.40 233.41 755.8K
14:51 233.43 233.46 233.39 233.39 1,086.1K
14:52 233.42 233.42 233.38 233.38 1,081.1K
14:53 233.41 233.43 233.40 233.43 763.1K
14:54 233.42 233.44 233.41 233.43 964.0K
14:55 233.42 233.42 233.39 233.42 1,187.6K
14:56 233.40 233.43 233.40 233.43 1,093.2K
14:57 233.41 233.49 233.41 233.46 1,088.1K
14:58 233.44 233.55 233.44 233.54 1,216.6K
14:59 233.58 233.60 233.43 233.43 87,038.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据