S&PBMV BURSA OPTIMO INDEX (VD)

VD
🏛️ 墨西哥 →
281.77
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:30 240.56 240.56 240.50 240.53 422.6K
08:31 240.57 240.57 240.26 240.26 140.5K
08:32 240.50 240.64 240.47 240.47 72.6K
08:33 240.45 240.52 240.45 240.52 30.1K
08:34 240.49 240.60 240.49 240.60 42.4K
08:35 240.52 240.52 240.40 240.52 249.8K
08:36 240.39 240.52 240.39 240.51 455.9K
08:37 240.41 240.44 240.36 240.36 28.1K
08:38 240.40 240.42 240.39 240.42 1,046.2K
08:39 240.43 240.43 240.38 240.38 124.8K
08:40 240.50 241.06 240.50 241.06 454.4K
08:41 241.04 241.29 241.04 241.13 274.4K
08:42 241.21 241.28 241.21 241.26 256.9K
08:43 241.24 241.30 241.07 241.07 404.2K
08:44 240.94 241.00 240.87 241.00 241.0K
08:45 241.03 241.05 240.89 240.89 241.2K
08:46 240.94 240.97 240.89 240.89 152.5K
08:47 240.85 240.89 240.82 240.89 176.5K
08:48 240.93 241.03 240.93 241.03 92.5K
08:49 241.03 241.28 241.03 241.28 87.9K
08:50 241.34 241.37 241.30 241.37 45.7K
08:51 241.27 241.27 241.08 241.08 94.2K
08:52 241.14 241.14 241.01 241.01 107.2K
08:53 240.96 241.05 240.96 241.00 1,310.4K
08:54 240.97 240.97 240.95 240.95 66.4K
08:55 240.94 240.97 240.94 240.97 75.4K
08:56 240.90 240.95 240.90 240.95 84.1K
08:57 240.92 240.96 240.88 240.96 500.2K
08:58 240.97 240.97 240.88 240.88 226.9K
08:59 240.84 240.92 240.80 240.92 179.4K
09:00 240.90 240.98 240.90 240.97 120.9K
09:01 240.84 240.98 240.84 240.92 164.7K
09:02 240.84 240.88 240.83 240.83 101.0K
09:03 240.83 240.89 240.83 240.89 138.9K
09:04 240.93 240.93 240.84 240.84 358.7K
09:05 240.77 240.77 240.71 240.74 380.6K
09:06 240.74 240.82 240.74 240.78 184.0K
09:07 240.75 240.75 240.70 240.70 86.9K
09:08 240.67 240.69 240.61 240.61 92.6K
09:09 240.65 240.71 240.65 240.65 39.3K
09:10 240.60 240.75 240.60 240.75 50.5K
09:11 240.75 240.79 240.74 240.78 391.2K
09:12 240.80 240.80 240.74 240.74 96.2K
09:13 240.68 240.69 240.67 240.68 94.1K
09:14 240.69 240.70 240.69 240.70 64.6K
09:15 240.65 240.65 240.60 240.62 1,502.8K
09:16 240.61 240.61 240.47 240.47 406.3K
09:17 240.45 240.48 240.43 240.43 214.8K
09:18 240.38 240.40 240.34 240.39 133.8K
09:19 240.33 240.33 240.23 240.26 78.4K
09:20 240.28 240.34 240.28 240.28 121.0K
09:21 240.29 240.34 240.29 240.31 113.6K
09:22 240.31 240.32 240.27 240.32 107.7K
09:23 240.33 240.33 240.28 240.28 208.4K
09:24 240.27 240.29 240.27 240.29 2,541.4K
09:25 240.24 240.26 240.21 240.26 132.6K
09:26 240.21 240.26 240.21 240.23 588.5K
09:27 240.25 240.25 240.23 240.25 553.0K
09:28 240.23 240.23 240.21 240.22 762.9K
09:29 240.25 240.30 240.23 240.30 355.2K
09:30 240.34 240.36 240.34 240.34 88.1K
09:31 240.36 240.39 240.34 240.34 972.5K
09:32 240.26 240.27 240.26 240.27 317.8K
09:33 240.28 240.35 240.27 240.27 113.2K
09:34 240.35 240.37 240.27 240.37 465.6K
09:35 240.38 240.40 240.38 240.40 1,068.9K
09:36 240.36 240.36 240.28 240.28 49.9K
09:37 240.27 240.29 240.24 240.29 46.1K
09:38 240.31 240.32 240.28 240.32 148.0K
09:39 240.35 240.35 240.32 240.32 424.4K
09:40 240.33 240.33 240.23 240.23 332.4K
09:41 240.23 240.31 240.20 240.31 151.3K
09:42 240.38 240.47 240.38 240.43 261.5K
09:43 240.44 240.47 240.44 240.45 45.7K
09:44 240.46 240.46 240.39 240.41 354.1K
09:45 240.42 240.42 240.28 240.31 139.1K
09:46 240.29 240.29 240.19 240.23 498.3K
09:47 240.22 240.22 240.19 240.19 302.8K
09:48 240.19 240.22 240.19 240.19 148.5K
09:49 240.18 240.24 240.18 240.24 103.3K
09:50 240.35 240.41 240.35 240.40 282.6K
09:51 240.36 240.36 240.34 240.34 238.5K
09:52 240.31 240.35 240.31 240.35 55.4K
09:53 240.29 240.29 240.22 240.23 151.0K
09:54 240.26 240.26 240.12 240.12 198.8K
09:55 240.11 240.12 240.02 240.02 186.8K
09:56 239.99 239.99 239.94 239.94 69.3K
09:57 239.95 239.95 239.94 239.94 248.3K
09:58 239.89 239.89 239.88 239.89 148.6K
09:59 239.88 239.90 239.87 239.87 136.5K
10:00 239.88 239.88 239.77 239.80 80.6K
10:01 239.82 239.84 239.81 239.81 80.3K
10:02 239.74 239.78 239.68 239.68 291.4K
10:03 239.74 239.74 239.70 239.70 391.6K
10:04 239.71 239.72 239.66 239.72 73.2K
10:05 239.68 239.74 239.66 239.74 93.2K
10:06 239.76 239.87 239.76 239.85 93.3K
10:07 239.85 239.87 239.84 239.84 574.4K
10:08 239.83 239.90 239.83 239.90 77.2K
10:09 239.92 239.99 239.92 239.99 427.0K
10:10 239.97 239.97 239.92 239.92 98.0K
10:11 239.92 239.95 239.92 239.95 245.1K
10:12 239.95 240.04 239.95 240.04 263.0K
10:13 240.08 240.08 239.99 239.99 78.5K
10:14 239.99 240.12 239.99 240.12 147.7K
10:15 240.06 240.15 240.06 240.06 403.9K
10:16 240.06 240.14 240.06 240.14 208.6K
10:17 240.18 240.25 240.18 240.23 343.2K
10:18 240.24 240.24 240.17 240.18 135.3K
10:19 240.18 240.21 240.18 240.19 2,671.4K
10:20 240.19 240.20 240.18 240.18 227.3K
10:21 240.18 240.18 240.09 240.13 401.4K
10:22 240.13 240.13 240.10 240.13 607.6K
10:23 240.13 240.13 240.12 240.12 103.2K
10:24 240.13 240.17 240.13 240.17 662.8K
10:25 240.12 240.12 240.09 240.09 354.9K
10:26 240.05 240.05 239.99 240.00 94.3K
10:27 239.95 239.95 239.94 239.94 270.9K
10:28 239.91 240.00 239.91 239.99 688.2K
10:29 239.96 239.98 239.95 239.98 263.7K
10:30 239.95 239.99 239.95 239.99 161.1K
10:31 239.97 239.97 239.92 239.96 317.6K
10:32 239.97 240.07 239.96 240.07 369.4K
10:33 240.08 240.17 240.05 240.17 614.5K
10:34 240.16 240.16 240.07 240.08 315.8K
10:35 240.12 240.19 240.11 240.19 572.3K
10:36 240.20 240.24 240.20 240.22 116.7K
10:37 240.18 240.18 240.15 240.15 302.5K
10:38 240.15 240.21 240.15 240.21 209.7K
10:39 240.21 240.21 240.18 240.18 84.5K
10:40 240.16 240.16 240.09 240.16 698.6K
10:41 240.13 240.14 240.12 240.14 92.8K
10:42 240.10 240.12 240.09 240.09 356.6K
10:43 240.06 240.07 240.04 240.07 205.6K
10:44 240.10 240.23 240.10 240.23 776.6K
10:45 240.18 240.23 240.18 240.23 233.5K
10:46 240.22 240.22 240.18 240.21 157.9K
10:47 240.22 240.26 240.22 240.25 1,156.6K
10:48 240.26 240.26 240.23 240.26 195.6K
10:49 240.28 240.50 240.28 240.50 284.3K
10:50 240.44 240.47 240.44 240.47 229.0K
10:51 240.47 240.47 240.40 240.45 153.6K
10:52 240.45 240.49 240.45 240.48 99.1K
10:53 240.47 240.50 240.45 240.50 63.0K
10:54 240.50 240.52 240.50 240.52 151.8K
10:55 240.52 240.86 240.52 240.86 591.1K
10:56 240.86 240.88 240.86 240.88 304.4K
10:57 241.01 241.10 241.01 241.10 529.2K
10:58 241.05 241.11 240.92 241.11 701.2K
10:59 241.05 241.11 241.01 241.11 330.6K
11:00 241.11 241.33 241.06 241.33 3,577.2K
11:01 241.20 241.34 241.16 241.34 4,140.1K
11:02 241.30 241.49 241.30 241.49 232.7K
11:03 241.43 241.49 241.43 241.49 280.1K
11:04 241.53 241.72 241.43 241.72 343.4K
11:05 241.72 242.01 241.72 241.95 734.4K
11:06 241.86 241.86 241.58 241.58 116.5K
11:07 241.51 241.51 241.46 241.46 772.4K
11:08 241.45 241.45 241.36 241.36 139.4K
11:09 241.37 241.37 241.30 241.30 102.6K
11:10 241.27 241.27 241.18 241.18 346.3K
11:11 241.13 241.19 241.11 241.11 209.6K
11:12 241.11 241.18 241.09 241.18 341.5K
11:13 241.13 241.13 241.10 241.10 207.7K
11:14 241.12 241.15 241.11 241.15 137.3K
11:15 241.10 241.11 241.06 241.11 79.9K
11:16 241.12 241.15 241.00 241.00 153.6K
11:17 241.01 241.01 240.92 240.96 261.2K
11:18 240.92 240.92 240.76 240.82 162.7K
11:19 240.81 240.86 240.79 240.79 172.5K
11:20 240.81 240.81 240.70 240.70 209.5K
11:21 240.66 240.66 240.60 240.60 238.6K
11:22 240.62 240.63 240.57 240.57 80.2K
11:23 240.57 240.58 240.53 240.55 853.2K
11:24 240.51 240.63 240.51 240.59 234.4K
11:25 240.60 240.60 240.56 240.59 100.4K
11:26 240.61 240.61 240.59 240.61 79.7K
11:27 240.65 240.65 240.58 240.60 706.4K
11:28 240.57 240.57 240.46 240.46 222.4K
11:29 240.42 240.44 240.42 240.43 853.6K
11:30 240.37 240.41 240.37 240.37 230.8K
11:31 240.34 240.43 240.34 240.43 64.4K
11:32 240.41 240.43 240.41 240.42 91.9K
11:33 240.44 240.45 240.42 240.45 162.2K
11:34 240.50 240.50 240.33 240.34 195.3K
11:35 240.32 240.37 240.32 240.37 357.1K
11:36 240.34 240.34 240.28 240.28 261.9K
11:37 240.31 240.31 240.30 240.31 247.7K
11:38 240.27 240.32 240.27 240.30 207.7K
11:39 240.32 240.32 240.18 240.18 80.0K
11:40 240.18 240.22 240.18 240.22 84.6K
11:41 240.24 240.26 240.24 240.26 98.3K
11:42 240.26 240.26 240.23 240.23 128.1K
11:43 240.22 240.24 240.19 240.24 101.1K
11:44 240.25 240.31 240.25 240.31 253.5K
11:45 240.32 240.36 240.32 240.33 119.0K
11:46 240.32 240.36 240.29 240.29 2,175.8K
11:47 240.29 240.29 240.28 240.28 94.5K
11:48 240.29 240.30 240.29 240.30 141.7K
11:49 240.35 240.35 240.34 240.34 247.5K
11:50 240.32 240.35 240.32 240.35 61.4K
11:51 240.37 240.47 240.37 240.47 80.5K
11:52 240.49 240.49 240.46 240.46 844.3K
11:53 240.45 240.46 240.44 240.45 93.4K
11:54 240.49 240.51 240.47 240.51 208.9K
11:55 240.47 240.48 240.47 240.48 79.7K
11:56 240.47 240.49 240.47 240.48 110.6K
11:57 240.46 240.46 240.34 240.34 97.5K
11:58 240.35 240.44 240.35 240.44 98.3K
11:59 240.45 240.51 240.45 240.47 251.4K
12:00 240.54 240.55 240.53 240.55 153.3K
12:01 240.52 240.60 240.52 240.53 187.6K
12:02 240.56 240.59 240.55 240.55 108.9K
12:03 240.56 240.60 240.56 240.59 49.6K
12:04 240.60 240.60 240.52 240.52 78.3K
12:05 240.51 240.57 240.49 240.57 395.2K
12:06 240.57 240.70 240.57 240.70 158.9K
12:07 240.67 240.74 240.67 240.72 64.7K
12:08 240.70 240.70 240.61 240.61 85.6K
12:09 240.58 240.58 240.50 240.50 84.1K
12:10 240.52 240.55 240.52 240.55 86.8K
12:11 240.52 240.54 240.49 240.51 75.6K
12:12 240.53 240.57 240.53 240.57 184.1K
12:13 240.53 240.65 240.52 240.65 151.3K
12:14 240.66 240.67 240.66 240.66 511.9K
12:15 240.66 240.68 240.65 240.66 193.3K
12:16 240.67 240.67 240.66 240.66 198.0K
12:17 240.66 240.66 240.62 240.65 104.0K
12:18 240.65 240.65 240.60 240.63 155.3K
12:19 240.63 240.65 240.60 240.60 449.8K
12:20 240.61 240.65 240.59 240.65 125.3K
12:21 240.64 240.66 240.61 240.61 120.2K
12:22 240.64 240.65 240.61 240.63 100.2K
12:23 240.63 240.63 240.57 240.57 49.5K
12:24 240.57 240.61 240.57 240.61 202.8K
12:25 240.61 240.66 240.61 240.66 94.7K
12:26 240.73 240.76 240.70 240.70 134.6K
12:27 240.72 240.72 240.68 240.68 279.6K
12:28 240.69 240.84 240.69 240.84 275.2K
12:29 240.84 240.90 240.84 240.90 377.3K
12:30 240.89 240.93 240.88 240.88 125.5K
12:31 240.87 240.92 240.87 240.92 84.2K
12:32 240.94 240.94 240.92 240.92 173.5K
12:33 240.92 240.94 240.92 240.92 440.7K
12:34 240.93 240.93 240.89 240.93 220.7K
12:35 240.97 240.97 240.93 240.94 104.9K
12:36 240.97 240.99 240.94 240.94 281.6K
12:37 240.93 240.96 240.93 240.95 320.1K
12:38 240.96 241.01 240.96 241.01 106.2K
12:39 241.01 241.02 241.01 241.01 66.3K
12:40 241.02 241.02 240.98 240.98 145.5K
12:41 241.03 241.03 240.96 240.96 254.6K
12:42 240.96 240.96 240.90 240.95 140.0K
12:43 241.03 241.03 240.97 240.97 425.9K
12:44 240.96 240.96 240.91 240.91 112.9K
12:45 240.92 240.94 240.87 240.87 450.2K
12:46 240.88 240.92 240.87 240.87 189.2K
12:47 240.88 240.88 240.84 240.84 232.4K
12:48 240.84 240.84 240.78 240.82 161.1K
12:49 240.84 240.86 240.84 240.86 136.6K
12:50 240.81 240.81 240.75 240.75 356.1K
12:51 240.73 240.73 240.70 240.73 291.3K
12:52 240.73 240.80 240.73 240.78 543.5K
12:53 240.79 240.83 240.79 240.81 663.6K
12:54 240.81 240.83 240.81 240.83 150.1K
12:55 240.85 240.85 240.81 240.81 434.5K
12:56 240.80 240.81 240.79 240.81 152.6K
12:57 240.83 240.93 240.83 240.93 683.1K
12:58 240.91 240.91 240.89 240.89 363.7K
12:59 240.88 240.93 240.88 240.91 133.3K
13:00 240.92 240.92 240.88 240.88 341.0K
13:01 240.87 240.90 240.87 240.90 119.7K
13:02 240.89 240.92 240.84 240.90 73.4K
13:03 240.90 240.92 240.88 240.88 144.6K
13:04 240.91 240.95 240.91 240.95 64.2K
13:05 240.95 240.97 240.94 240.94 67.1K
13:06 240.95 240.95 240.93 240.93 104.7K
13:07 240.94 240.94 240.87 240.91 116.8K
13:08 240.85 240.85 240.79 240.79 523.2K
13:09 240.80 240.80 240.79 240.79 164.1K
13:10 240.80 240.81 240.79 240.79 55.1K
13:11 240.77 240.81 240.77 240.81 87.3K
13:12 240.83 240.83 240.76 240.76 119.3K
13:13 240.80 240.80 240.76 240.76 606.6K
13:14 240.79 240.81 240.79 240.79 163.0K
13:15 240.81 240.90 240.81 240.90 139.6K
13:16 240.89 240.92 240.85 240.85 140.1K
13:17 240.86 240.86 240.83 240.83 120.3K
13:18 240.83 240.84 240.82 240.84 113.3K
13:19 240.88 240.92 240.88 240.90 288.5K
13:20 240.91 240.91 240.88 240.91 182.8K
13:21 240.92 240.92 240.87 240.87 251.3K
13:22 240.87 240.87 240.83 240.83 113.7K
13:23 240.86 240.86 240.82 240.82 250.2K
13:24 240.81 240.83 240.78 240.78 202.3K
13:25 240.81 240.81 240.79 240.79 151.4K
13:26 240.79 240.87 240.79 240.87 297.7K
13:27 240.83 240.85 240.83 240.83 122.4K
13:28 240.81 240.81 240.78 240.80 120.5K
13:29 240.80 240.80 240.69 240.71 282.2K
13:30 240.72 240.72 240.63 240.64 416.6K
13:31 240.65 240.67 240.65 240.65 206.7K
13:32 240.61 240.67 240.61 240.67 98.7K
13:33 240.65 240.66 240.64 240.66 95.2K
13:34 240.68 240.76 240.68 240.75 343.8K
13:35 240.74 240.80 240.74 240.80 150.4K
13:36 240.81 240.81 240.76 240.78 191.3K
13:37 240.74 240.80 240.74 240.78 219.1K
13:38 240.81 240.89 240.81 240.89 934.4K
13:39 240.89 240.94 240.88 240.94 62.0K
13:40 240.97 240.99 240.96 240.99 271.2K
13:41 241.00 241.01 240.97 241.00 137.9K
13:42 241.01 241.03 241.01 241.03 160.4K
13:43 241.02 241.06 241.02 241.06 351.7K
13:44 241.08 241.11 241.08 241.11 57.1K
13:45 241.12 241.13 241.06 241.08 142.3K
13:46 241.06 241.10 241.05 241.10 153.1K
13:47 241.09 241.10 241.09 241.10 339.8K
13:48 241.01 241.04 241.01 241.04 258.7K
13:49 241.03 241.05 241.03 241.03 179.5K
13:50 241.02 241.06 241.02 241.04 241.7K
13:51 241.02 241.02 240.96 240.96 113.0K
13:52 240.92 240.92 240.88 240.88 138.0K
13:53 240.92 240.99 240.92 240.97 138.5K
13:54 240.99 240.99 240.90 240.90 154.9K
13:55 240.94 241.00 240.94 241.00 121.6K
13:56 240.98 241.01 240.95 240.95 119.9K
13:57 240.98 240.98 240.92 240.92 223.5K
13:58 240.96 240.96 240.93 240.94 140.5K
13:59 240.98 241.04 240.97 241.04 106.3K
14:00 241.02 241.02 240.98 241.02 132.4K
14:01 241.00 241.05 241.00 241.05 104.6K
14:02 241.09 241.13 241.08 241.11 180.6K
14:03 241.13 241.13 241.05 241.05 284.8K
14:04 241.04 241.06 241.04 241.04 650.2K
14:05 241.06 241.07 241.03 241.03 150.4K
14:06 241.03 241.03 241.02 241.02 96.8K
14:07 241.01 241.01 240.95 241.01 212.4K
14:08 241.07 241.07 241.00 241.00 243.9K
14:09 241.01 241.05 241.01 241.05 192.1K
14:10 241.06 241.06 241.02 241.02 444.6K
14:11 241.05 241.09 241.05 241.09 93.6K
14:12 241.07 241.07 240.98 240.99 189.7K
14:13 240.99 241.06 240.99 241.06 91.6K
14:14 241.05 241.05 240.99 241.03 493.6K
14:15 241.10 241.12 241.09 241.10 194.2K
14:16 241.11 241.11 241.08 241.10 76.4K
14:17 241.13 241.13 241.08 241.10 150.1K
14:18 241.15 241.15 241.06 241.08 219.0K
14:19 241.05 241.05 241.00 241.04 112.4K
14:20 240.98 241.07 240.98 241.05 183.1K
14:21 241.10 241.10 240.96 240.96 374.0K
14:22 240.97 240.99 240.97 240.99 296.9K
14:23 240.97 241.04 240.97 241.04 336.5K
14:24 241.08 241.08 241.05 241.07 372.9K
14:25 241.03 241.04 241.00 241.04 400.5K
14:26 241.08 241.08 241.03 241.06 176.7K
14:27 240.98 240.98 240.95 240.98 215.1K
14:28 240.99 240.99 240.96 240.96 145.2K
14:29 240.99 241.00 240.85 240.85 2,492.7K
14:30 240.82 241.01 240.80 240.99 308.5K
14:31 240.98 240.98 240.85 240.93 252.6K
14:32 240.87 240.87 240.81 240.85 236.4K
14:33 240.89 240.91 240.88 240.88 264.5K
14:34 240.83 240.84 240.82 240.84 278.3K
14:35 240.83 240.83 240.79 240.79 392.3K
14:36 240.77 240.77 240.75 240.76 259.6K
14:37 240.73 240.73 240.63 240.63 207.5K
14:38 240.64 240.64 240.60 240.60 207.1K
14:39 240.58 240.65 240.58 240.65 186.0K
14:40 240.60 240.65 240.57 240.57 429.0K
14:41 240.55 240.57 240.55 240.56 683.4K
14:42 240.54 240.54 240.47 240.51 469.6K
14:43 240.50 240.56 240.50 240.56 644.4K
14:44 240.62 240.62 240.56 240.56 445.2K
14:45 240.52 240.52 240.44 240.51 775.2K
14:46 240.56 240.57 240.55 240.56 512.6K
14:47 240.55 240.55 240.39 240.39 794.1K
14:48 240.43 240.49 240.42 240.49 546.9K
14:49 240.52 240.56 240.52 240.53 514.3K
14:50 240.56 240.63 240.55 240.63 534.3K
14:51 240.59 240.69 240.59 240.65 561.6K
14:52 240.70 240.71 240.68 240.68 899.3K
14:53 240.66 240.67 240.64 240.64 1,039.7K
14:54 240.66 240.66 240.63 240.63 713.7K
14:55 240.64 240.64 240.57 240.57 837.6K
14:56 240.52 240.53 240.52 240.53 940.8K
14:57 240.54 240.61 240.53 240.61 696.9K
14:58 240.61 240.69 240.61 240.69 1,083.0K
14:59 240.65 240.68 240.65 240.67 71,331.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据