Grupo Aeroportuario del Pacifico SAB De CV Class B

GAPB
🏛️ 墨西哥 →
455.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 281.95 285.57 278.54 282.16 0.5M
2021-12-30 279.46 285.50 279.27 281.97 0.2M
2021-12-29 280.54 283.37 277.69 278.59 0.2M
2021-12-28 282.72 284.58 278.63 281.45 0.2M
2021-12-27 278.89 284.12 276.02 282.84 0.2M
2021-12-24 274.43 278.99 274.43 278.11 0.0M
2021-12-23 274.21 279.00 271.99 273.66 0.3M
2021-12-22 273.30 274.98 268.27 274.23 0.3M
2021-12-21 271.06 276.21 269.04 272.91 1.0M
2021-12-20 274.30 274.30 267.80 269.68 0.5M
2021-12-17 271.02 279.99 269.32 278.36 2.5M
2021-12-16 271.55 274.50 270.30 271.96 3.1M
2021-12-15 266.13 273.16 265.26 271.53 2.1M
2021-12-14 264.06 267.00 260.29 266.35 1.2M
2021-12-13 263.20 266.68 262.36 264.89 0.9M
2021-12-10 264.50 267.50 261.49 263.11 0.9M
2021-12-09 259.57 263.49 255.83 262.44 1.3M
2021-12-08 258.42 259.60 255.42 258.94 0.8M
2021-12-07 254.94 259.33 253.82 257.47 1.1M
2021-12-06 253.78 255.25 247.39 252.59 1.3M
2021-12-03 257.81 261.67 251.67 253.09 1.1M
2021-12-02 257.98 261.86 253.40 256.65 1.2M
2021-12-01 249.00 259.56 248.53 255.87 1.3M
2021-11-30 247.50 248.58 242.66 247.69 2.3M
2021-11-29 252.42 255.67 248.07 249.66 1.0M
2021-11-26 262.80 265.74 248.69 250.03 1.2M
2021-11-25 268.54 268.54 262.80 264.54 0.2M
2021-11-24 267.66 270.62 262.72 269.19 0.8M
2021-11-23 266.08 269.66 264.79 267.66 0.9M
2021-11-22 264.08 268.86 264.08 266.48 0.4M
2021-11-19 260.68 264.09 256.45 262.70 0.9M
2021-11-18 269.00 269.00 260.62 261.26 0.7M
2021-11-17 269.80 272.00 264.95 266.69 0.9M
2021-11-16 273.19 273.71 266.15 267.24 1.2M
2021-11-12 278.44 282.77 272.46 273.71 0.9M
2021-11-11 282.01 284.09 276.50 277.43 1.2M
2021-11-10 286.00 286.67 281.49 284.29 0.5M
2021-11-09 279.28 286.51 276.21 285.23 0.8M
2021-11-08 280.94 281.25 273.53 278.84 0.4M
2021-11-05 280.00 281.40 277.33 279.73 0.6M
2021-11-04 273.77 278.59 270.28 278.13 1.1M
2021-11-03 266.63 275.89 266.57 272.64 1.2M
2021-11-01 262.31 267.95 259.54 266.63 1.2M
2021-10-29 256.74 260.89 255.38 259.53 0.6M
2021-10-28 261.33 261.33 255.22 256.31 0.3M
2021-10-27 258.47 259.50 254.21 256.45 0.5M
2021-10-26 259.19 259.96 255.04 258.16 0.6M
2021-10-25 260.15 262.12 255.13 257.35 0.8M
2021-10-22 263.37 264.78 258.76 259.77 0.6M
2021-10-21 266.00 268.26 263.09 266.09 0.9M
2021-10-20 269.27 270.00 266.00 266.99 0.6M
2021-10-19 267.68 271.89 265.23 270.24 0.7M
2021-10-18 268.93 269.61 265.25 266.62 0.6M
2021-10-15 262.93 268.22 261.18 265.74 0.7M
2021-10-14 258.00 264.79 257.37 261.77 0.5M
2021-10-13 258.39 262.30 255.97 256.71 1.2M
2021-10-12 251.02 261.00 251.02 258.39 0.6M
2021-10-11 257.61 261.00 256.23 256.88 0.4M
2021-10-08 253.51 259.79 253.00 257.61 1.4M
2021-10-07 250.50 257.08 250.50 253.07 0.7M
2021-10-06 249.08 252.52 249.00 251.12 0.8M
2021-10-05 246.01 250.00 244.87 249.91 0.3M
2021-10-04 244.62 246.13 241.07 245.38 0.9M
2021-10-01 239.59 244.71 238.85 243.50 0.4M
2021-09-30 239.08 241.70 236.50 239.99 0.7M
2021-09-29 237.60 240.00 235.61 237.91 0.9M
2021-09-28 236.00 237.60 234.00 236.53 0.9M
2021-09-27 235.89 236.13 232.75 235.06 0.6M
2021-09-24 233.01 236.73 232.45 235.60 0.7M
2021-09-23 226.52 230.76 225.35 229.77 1.5M
2021-09-22 223.57 228.14 223.42 225.82 0.3M
2021-09-21 222.44 225.93 221.52 223.39 0.5M
2021-09-20 223.18 225.02 219.57 221.14 1.1M
2021-09-17 225.16 228.16 223.37 224.56 6.0M
2021-09-15 224.72 227.61 222.96 226.21 0.4M
2021-09-14 226.64 227.61 223.44 224.17 0.4M
2021-09-13 230.19 230.19 224.25 225.52 0.6M
2021-09-10 226.87 229.12 224.86 228.30 2.1M
2021-09-09 232.58 232.88 222.86 225.29 0.7M
2021-09-08 229.87 234.48 229.70 232.17 4.4M
2021-09-07 226.75 231.11 224.77 230.29 1.7M
2021-09-06 224.84 231.57 224.48 228.30 0.2M
2021-09-03 223.91 226.74 222.94 224.21 0.8M
2021-09-02 224.39 226.25 222.58 223.93 1.6M
2021-09-01 226.11 228.09 222.30 224.39 1.8M
2021-08-31 218.58 229.21 216.51 226.20 3.7M
2021-08-30 223.72 224.80 219.16 219.88 0.4M
2021-08-27 217.31 223.72 217.27 222.98 1.4M
2021-08-26 216.09 216.64 213.20 216.06 0.5M
2021-08-25 215.40 216.97 213.47 215.93 0.5M
2021-08-24 214.71 216.24 213.23 214.30 0.7M
2021-08-23 212.89 212.89 210.65 211.55 0.6M
2021-08-20 212.76 213.24 209.06 211.67 1.0M
2021-08-19 212.22 212.26 209.07 211.02 1.2M
2021-08-18 210.88 214.67 209.88 212.98 1.5M
2021-08-17 216.40 216.40 208.20 210.84 3.5M
2021-08-16 213.07 218.97 213.07 217.08 1.6M
2021-08-13 212.71 218.79 212.71 218.14 1.5M
2021-08-12 210.25 214.41 208.94 212.60 2.2M
2021-08-11 209.21 211.73 207.94 210.74 0.8M
2021-08-10 209.13 210.27 207.23 208.71 0.8M
2021-08-09 210.50 211.79 206.98 207.57 0.6M
2021-08-06 211.18 213.02 208.73 210.63 1.1M
2021-08-05 215.71 217.90 210.65 211.10 1.1M
2021-08-04 222.49 222.49 214.72 215.27 0.5M
2021-08-03 221.54 223.63 220.35 222.69 1.3M
2021-08-02 221.58 223.10 219.86 220.81 5.1M
2021-07-30 220.13 221.93 218.59 221.44 0.5M
2021-07-29 217.61 224.87 216.80 220.29 0.6M
2021-07-28 216.89 218.15 214.63 216.14 0.3M
2021-07-27 215.93 216.34 213.28 215.50 0.4M
2021-07-26 214.10 217.81 212.83 215.40 0.4M
2021-07-23 211.06 216.54 211.06 214.12 0.3M
2021-07-22 211.19 213.44 209.97 212.46 0.6M
2021-07-21 206.12 211.90 204.57 211.47 0.9M
2021-07-20 206.68 208.67 204.83 206.31 0.7M
2021-07-19 206.49 208.73 201.25 206.07 1.3M
2021-07-16 210.01 210.69 206.97 207.66 1.5M
2021-07-15 208.22 210.04 207.22 209.24 0.9M
2021-07-14 208.54 209.25 205.09 207.54 1.3M
2021-07-13 212.30 213.47 207.52 208.29 0.6M
2021-07-12 212.65 214.69 210.97 212.30 0.6M
2021-07-09 213.22 215.27 212.35 212.55 0.9M
2021-07-08 211.33 217.18 211.33 213.11 1.2M
2021-07-07 205.04 214.60 204.40 213.83 1.7M
2021-07-06 205.04 206.50 202.14 205.48 1.6M
2021-07-05 205.66 207.35 204.56 206.31 0.2M
2021-07-02 203.63 206.30 203.13 205.15 1.4M
2021-07-01 205.19 207.41 203.98 204.73 0.8M
2021-06-30 204.56 207.24 202.19 205.19 1.0M
2021-06-29 206.78 207.93 204.49 205.53 1.4M
2021-06-28 211.96 213.19 205.06 206.67 4.5M
2021-06-25 210.41 212.58 208.13 210.90 1.1M
2021-06-24 211.13 213.22 209.35 211.19 1.3M
2021-06-23 210.37 213.87 210.14 211.17 1.2M
2021-06-22 218.68 218.68 208.43 210.06 1.0M
2021-06-21 216.98 219.13 216.03 217.61 0.6M
2021-06-18 218.10 218.66 213.90 217.67 2.5M
2021-06-17 220.55 222.93 215.69 218.58 1.4M
2021-06-16 222.45 224.43 218.61 220.57 1.5M
2021-06-15 221.31 223.66 219.89 221.62 1.5M
2021-06-14 221.47 222.26 219.08 219.83 0.6M
2021-06-11 218.70 222.16 216.19 219.19 1.5M
2021-06-10 213.74 220.61 213.11 217.58 1.0M
2021-06-09 207.78 214.71 205.27 213.00 1.1M
2021-06-08 208.04 210.81 204.86 207.37 0.9M
2021-06-07 201.66 208.91 201.66 207.89 1.1M
2021-06-04 207.22 207.22 201.17 202.31 0.4M
2021-06-03 207.94 208.30 203.15 206.31 0.7M
2021-06-02 211.41 212.29 207.46 207.99 0.7M
2021-06-01 208.89 211.75 204.56 211.08 0.9M
2021-05-31 202.99 209.53 202.99 208.02 0.4M
2021-05-28 203.68 203.70 200.40 202.95 1.0M
2021-05-27 207.03 207.03 202.14 202.62 3.4M
2021-05-26 204.65 207.19 203.11 206.07 0.6M
2021-05-25 210.41 211.44 201.91 202.48 0.7M
2021-05-24 210.39 212.26 208.32 210.36 0.4M
2021-05-21 214.80 215.61 207.20 209.90 0.4M
2021-05-20 214.43 214.66 210.37 213.94 1.0M
2021-05-19 210.86 213.91 208.86 212.26 0.5M
2021-05-18 214.10 216.37 212.39 213.32 0.4M
2021-05-17 214.78 214.96 210.25 212.53 0.6M
2021-05-14 209.52 215.61 208.96 215.17 0.4M
2021-05-13 211.50 214.32 208.86 209.45 0.7M
2021-05-12 212.47 213.50 209.28 209.93 0.7M
2021-05-11 210.67 214.00 208.96 212.23 0.7M
2021-05-10 205.80 215.35 204.87 213.90 0.8M
2021-05-07 206.43 207.72 202.93 204.76 0.9M
2021-05-06 205.07 206.97 203.93 205.92 1.0M
2021-05-05 203.83 205.16 202.26 204.10 0.5M
2021-05-04 198.85 203.26 198.67 202.98 0.6M
2021-05-03 199.13 200.15 196.89 198.49 0.3M
2021-04-30 200.88 203.41 196.97 197.79 0.9M
2021-04-29 203.26 204.67 199.18 200.81 0.6M
2021-04-28 201.92 203.74 199.70 200.12 0.3M
2021-04-27 204.35 205.30 200.86 201.45 0.6M
2021-04-26 207.49 208.13 200.55 201.88 0.5M
2021-04-23 204.19 208.60 203.29 206.74 0.4M
2021-04-22 204.54 207.52 202.74 203.73 0.8M
2021-04-21 197.54 204.19 196.99 203.53 0.6M
2021-04-20 198.51 198.55 195.28 197.74 0.6M
2021-04-19 202.86 202.86 197.06 198.45 0.5M
2021-04-16 204.23 204.79 200.47 203.33 0.6M
2021-04-15 205.09 208.16 202.41 203.73 0.6M
2021-04-14 209.63 209.63 204.31 205.88 0.5M
2021-04-13 202.08 207.06 199.46 206.66 0.8M
2021-04-12 209.29 209.29 201.24 201.61 1.2M
2021-04-09 210.44 211.62 207.96 209.73 0.4M
2021-04-08 208.01 212.25 204.59 209.71 0.8M
2021-04-07 205.00 208.06 203.41 207.17 0.6M
2021-04-06 204.97 206.36 202.27 206.08 0.9M
2021-04-05 204.21 210.84 200.52 204.14 1.4M
2021-03-31 203.41 203.97 198.12 202.94 0.7M
2021-03-30 200.75 203.31 196.40 202.60 0.7M
2021-03-29 200.07 201.80 194.33 200.80 1.1M
2021-03-26 201.07 202.25 197.24 198.29 1.6M
2021-03-25 203.68 203.68 197.07 198.58 0.6M
2021-03-24 210.03 211.41 202.89 204.61 0.9M
2021-03-23 214.68 214.68 208.22 209.65 0.9M
2021-03-22 215.07 216.56 212.78 214.53 0.5M
2021-03-19 218.54 219.60 211.13 213.27 6.0M
2021-03-18 223.21 229.68 218.17 220.03 1.1M
2021-03-17 221.84 226.72 221.13 221.96 1.1M
2021-03-16 222.40 225.16 218.55 221.29 1.4M
2021-03-12 213.24 220.36 211.91 218.02 0.5M
2021-03-11 214.39 216.56 210.87 213.71 0.6M
2021-03-10 211.16 214.76 209.34 213.98 0.7M
2021-03-09 214.32 214.32 208.96 211.17 0.6M
2021-03-08 217.95 218.87 211.81 213.23 0.8M
2021-03-05 214.33 217.71 212.68 217.41 1.0M
2021-03-04 215.94 219.57 211.36 212.19 1.0M
2021-03-03 208.96 215.53 208.94 215.11 1.3M
2021-03-02 202.47 209.54 200.22 208.76 1.7M
2021-03-01 203.81 205.09 201.58 203.22 1.1M
2021-02-26 195.91 203.11 195.91 201.02 1.2M
2021-02-25 204.21 208.18 195.77 196.63 1.2M
2021-02-24 202.54 205.65 200.18 202.35 0.9M
2021-02-23 196.90 206.87 194.82 201.54 0.8M
2021-02-22 198.62 200.27 196.92 198.51 0.7M
2021-02-19 201.98 202.55 196.59 197.16 0.5M
2021-02-18 200.75 201.77 194.88 200.05 1.2M
2021-02-17 193.99 202.03 192.99 201.61 0.7M
2021-02-16 189.81 198.99 189.81 195.19 0.6M
2021-02-15 192.34 192.34 188.54 190.29 0.0M
2021-02-12 193.49 193.68 189.88 192.55 0.4M
2021-02-11 199.46 199.46 191.58 192.93 0.4M
2021-02-10 199.98 199.98 196.21 198.68 0.5M
2021-02-09 200.78 201.35 197.15 199.24 0.5M
2021-02-08 202.36 205.26 200.33 201.32 1.5M
2021-02-05 199.24 205.92 199.24 201.19 1.1M
2021-02-04 198.50 199.46 196.06 199.13 0.6M
2021-02-03 202.25 202.84 195.68 198.51 0.8M
2021-02-02 199.46 205.72 198.51 201.55 0.8M
2021-01-29 196.08 199.26 189.60 196.23 1.1M
2021-01-28 198.02 201.14 194.58 197.32 0.5M
2021-01-27 198.68 200.41 190.99 197.07 0.8M
2021-01-26 198.32 207.72 196.24 203.04 1.0M
2021-01-25 196.87 199.83 188.03 198.49 0.8M
2021-01-22 197.34 197.77 191.01 195.34 0.6M
2021-01-21 203.26 205.04 194.71 197.75 0.6M
2021-01-20 202.81 203.58 197.40 201.73 0.8M
2021-01-19 210.87 210.87 199.89 201.32 1.3M
2021-01-18 205.62 211.34 199.79 204.84 0.4M
2021-01-15 207.98 208.77 204.08 205.83 0.4M
2021-01-14 206.41 210.63 203.39 208.87 0.5M
2021-01-13 213.89 213.89 204.87 205.78 0.3M
2021-01-12 214.18 215.40 212.82 213.51 0.9M
2021-01-11 219.82 221.31 210.77 213.69 0.6M
2021-01-08 223.84 225.81 218.14 219.42 1.4M
2021-01-07 220.44 224.12 218.76 223.28 0.6M
2021-01-06 209.47 220.03 209.47 217.29 0.8M
2021-01-05 206.89 208.43 203.81 205.86 1.2M
2021-01-04 211.29 211.29 202.44 206.27 0.4M