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
2022-12-30 276.53 277.28 265.72 267.64 0.6M
2022-12-29 281.58 282.84 274.36 275.95 0.4M
2022-12-28 285.16 285.60 277.79 278.77 0.4M
2022-12-27 283.51 288.97 278.06 285.16 0.4M
2022-12-26 287.90 288.78 279.76 281.30 0.0M
2022-12-23 285.11 289.58 283.17 287.37 0.3M
2022-12-22 287.68 288.84 284.28 287.48 0.4M
2022-12-21 282.22 288.64 279.63 286.84 0.7M
2022-12-20 280.93 286.69 279.28 280.78 1.1M
2022-12-19 282.71 283.67 277.86 281.47 1.0M
2022-12-16 283.41 286.21 278.59 283.41 1.8M
2022-12-15 289.51 290.07 283.02 284.12 1.2M
2022-12-14 294.41 298.24 286.04 289.59 0.9M
2022-12-13 295.68 302.01 292.60 293.67 1.4M
2022-12-09 302.00 302.00 293.57 295.38 1.0M
2022-12-08 295.99 303.68 294.91 298.30 0.4M
2022-12-07 299.62 304.27 297.18 302.00 1.9M
2022-12-06 291.06 300.96 291.06 300.05 1.6M
2022-12-05 292.42 297.95 290.34 291.06 0.7M
2022-12-02 295.19 298.86 288.30 290.17 1.1M
2022-12-01 300.56 301.12 293.40 297.98 1.9M
2022-11-30 286.52 300.58 286.17 298.52 4.7M
2022-11-29 297.83 298.91 286.43 287.23 1.7M
2022-11-28 298.18 305.91 296.27 297.58 1.8M
2022-11-25 302.68 302.95 296.27 298.63 0.4M
2022-11-24 302.92 304.67 296.50 299.94 0.2M
2022-11-23 297.60 307.22 296.81 303.01 1.0M
2022-11-22 304.80 309.22 294.98 296.81 1.3M
2022-11-18 309.77 309.77 301.83 305.56 0.4M
2022-11-17 304.02 309.39 300.43 305.73 1.2M
2022-11-16 311.60 313.38 305.00 306.26 0.9M
2022-11-15 319.67 322.15 310.87 312.48 0.7M
2022-11-14 321.19 325.01 316.43 320.69 1.0M
2022-11-11 310.01 323.74 306.89 322.42 1.4M
2022-11-10 302.01 313.31 296.71 309.70 1.0M
2022-11-09 297.54 304.76 296.30 299.80 1.2M
2022-11-08 296.39 301.05 292.75 300.24 0.6M
2022-11-07 300.43 301.48 292.04 296.39 0.7M
2022-11-04 291.74 302.01 291.68 300.43 0.9M
2022-11-03 301.05 301.05 283.60 288.07 1.4M
2022-11-01 296.95 309.94 295.63 307.20 1.7M
2022-10-31 292.92 301.39 289.88 299.66 1.8M
2022-10-28 288.95 292.92 285.73 291.79 1.6M
2022-10-27 288.04 293.54 284.92 289.03 1.1M
2022-10-26 282.75 291.14 282.15 287.33 1.4M
2022-10-25 284.07 285.62 279.74 282.13 1.4M
2022-10-24 275.54 285.13 274.86 283.68 1.3M
2022-10-21 274.53 278.81 273.98 276.17 0.9M
2022-10-20 286.04 286.04 270.26 273.66 2.2M
2022-10-19 287.85 290.81 283.82 286.23 0.5M
2022-10-18 288.96 291.89 284.78 289.27 0.7M
2022-10-17 285.71 288.98 278.50 285.67 1.6M
2022-10-14 279.25 286.95 278.07 283.83 2.2M
2022-10-13 265.32 281.27 262.14 277.76 1.0M
2022-10-12 270.49 273.19 267.11 268.45 0.6M
2022-10-11 270.22 272.71 263.74 269.89 0.9M
2022-10-10 271.34 274.78 269.58 270.18 0.4M
2022-10-07 272.90 275.12 268.05 271.48 0.5M
2022-10-06 269.08 280.64 269.08 276.13 0.7M
2022-10-05 264.64 270.63 264.64 269.08 0.7M
2022-10-04 257.80 268.81 257.80 265.38 0.6M
2022-10-03 251.90 263.66 249.31 262.73 0.8M
2022-09-30 257.27 260.14 247.45 248.54 1.8M
2022-09-29 265.53 265.53 256.78 258.02 0.5M
2022-09-28 262.49 267.37 260.41 265.54 0.8M
2022-09-27 255.09 265.47 253.88 263.39 0.7M
2022-09-26 262.26 263.36 253.06 254.18 0.8M
2022-09-23 272.78 272.78 261.32 261.96 0.5M
2022-09-22 278.50 278.50 268.53 271.41 0.8M
2022-09-21 282.28 284.39 278.83 279.93 1.0M
2022-09-20 285.24 285.91 280.90 282.57 1.1M
2022-09-19 279.25 283.30 275.77 283.15 1.2M
2022-09-15 285.71 287.88 277.02 279.78 4.1M
2022-09-14 283.62 286.09 281.40 282.33 0.8M
2022-09-13 286.24 290.26 282.20 284.37 1.2M
2022-09-12 287.04 292.17 285.11 289.26 0.9M
2022-09-09 284.28 287.24 282.48 283.94 1.2M
2022-09-08 284.24 286.57 281.28 283.19 0.9M
2022-09-07 281.27 285.91 276.16 283.78 1.0M
2022-09-06 286.08 288.01 280.80 282.02 0.5M
2022-09-05 283.58 288.01 283.57 286.08 0.1M
2022-09-02 281.20 287.02 279.72 281.57 1.0M
2022-09-01 279.25 283.88 272.33 278.56 1.3M
2022-08-31 288.03 288.03 277.84 280.07 2.3M
2022-08-30 286.05 288.98 277.83 281.90 1.1M
2022-08-29 295.85 296.63 284.79 286.10 1.4M
2022-08-26 288.53 299.74 288.53 295.59 1.3M
2022-08-25 289.99 295.85 287.06 294.79 0.9M
2022-08-24 286.61 292.01 284.25 285.79 2.3M
2022-08-23 283.16 288.10 281.89 286.61 0.9M
2022-08-22 292.21 292.21 282.11 283.16 0.7M
2022-08-19 299.80 299.80 292.89 294.44 1.2M
2022-08-18 297.80 300.81 293.94 300.00 0.6M
2022-08-17 295.78 298.52 293.43 296.90 0.6M
2022-08-16 293.26 297.50 293.26 295.92 1.5M
2022-08-15 292.38 296.22 291.90 292.89 1.5M
2022-08-12 290.11 295.25 289.66 292.86 1.2M
2022-08-11 286.21 291.94 285.70 289.49 2.0M
2022-08-10 284.12 289.01 279.76 286.58 2.0M
2022-08-09 283.16 284.36 277.29 282.53 1.3M
2022-08-08 279.59 285.40 279.05 283.27 2.4M
2022-08-05 276.74 281.72 276.35 279.05 2.1M
2022-08-04 273.22 282.77 270.47 279.64 1.9M
2022-08-03 265.36 273.31 264.12 272.27 1.2M
2022-08-02 264.01 267.44 262.64 266.08 2.4M
2022-08-01 269.49 271.40 264.61 265.71 1.6M
2022-07-29 271.83 273.31 267.61 269.88 1.2M
2022-07-28 267.28 273.27 266.07 271.92 0.9M
2022-07-27 265.37 267.71 260.41 266.11 2.3M
2022-07-26 273.27 284.13 263.63 264.16 1.5M
2022-07-25 277.30 280.58 273.43 275.07 0.4M
2022-07-22 278.02 278.66 271.46 278.06 0.4M
2022-07-21 280.24 281.61 272.63 276.71 0.5M
2022-07-20 284.14 286.23 278.57 279.89 0.5M
2022-07-19 287.74 288.05 281.76 284.49 1.8M
2022-07-18 279.34 288.36 279.21 284.15 0.9M
2022-07-15 276.68 281.50 275.01 279.34 0.5M
2022-07-14 280.24 280.29 272.41 276.80 0.7M
2022-07-13 279.90 283.06 275.92 280.44 0.9M
2022-07-12 284.01 287.50 281.60 283.38 0.6M
2022-07-11 285.40 289.60 281.38 283.71 0.7M
2022-07-08 279.85 286.96 275.50 285.70 0.4M
2022-07-07 288.24 289.50 279.55 280.82 0.7M
2022-07-06 277.14 290.25 273.39 287.03 0.9M
2022-07-05 274.47 277.76 267.59 276.15 0.6M
2022-07-04 272.00 280.81 271.24 274.86 0.2M
2022-07-01 274.18 274.18 262.80 272.29 0.8M
2022-06-30 279.95 283.90 271.63 273.48 2.4M
2022-06-29 287.06 287.61 280.67 283.25 0.7M
2022-06-28 285.75 288.81 281.93 286.75 1.0M
2022-06-27 283.09 286.91 280.47 284.77 0.8M
2022-06-24 272.69 286.84 272.67 283.01 0.7M
2022-06-23 277.87 281.04 275.40 278.85 0.7M
2022-06-22 284.53 285.43 275.95 276.92 1.5M
2022-06-21 284.60 290.50 279.12 287.87 0.6M
2022-06-20 282.56 291.17 281.31 287.85 0.1M
2022-06-17 278.98 283.82 275.16 280.05 2.0M
2022-06-16 286.61 288.73 272.10 275.83 0.9M
2022-06-15 288.00 299.80 286.52 289.91 0.6M
2022-06-14 281.82 288.99 279.79 286.20 0.8M
2022-06-13 281.00 283.75 274.67 280.52 1.2M
2022-06-10 283.99 285.12 278.46 282.58 1.0M
2022-06-09 289.66 289.66 282.32 285.14 0.6M
2022-06-08 287.47 292.00 283.43 290.37 1.1M
2022-06-07 278.21 288.50 276.38 287.96 0.7M
2022-06-06 288.07 288.07 279.12 281.12 0.9M
2022-06-03 285.78 289.20 281.15 287.36 0.6M
2022-06-02 283.75 287.90 276.93 286.49 1.4M
2022-06-01 294.62 294.62 282.00 285.49 0.8M
2022-05-31 289.10 296.66 285.80 295.46 2.5M
2022-05-30 287.31 293.19 282.00 289.73 0.7M
2022-05-27 285.56 291.45 283.03 288.55 1.4M
2022-05-26 283.00 289.29 285.45 286.27 0.5M
2022-05-25 288.81 289.94 283.02 284.66 1.6M
2022-05-24 290.16 294.53 288.55 289.82 1.3M
2022-05-23 294.83 299.00 291.60 293.80 0.4M
2022-05-20 295.26 295.26 288.07 291.47 0.6M
2022-05-19 284.21 293.57 282.29 290.17 0.8M
2022-05-18 304.63 304.68 285.59 286.80 1.3M
2022-05-17 293.00 307.02 288.56 305.32 1.3M
2022-05-16 280.17 290.53 278.33 288.36 0.5M
2022-05-13 277.44 286.32 275.64 280.91 0.7M
2022-05-12 264.24 276.76 262.65 273.88 1.7M
2022-05-11 277.38 280.52 271.39 271.96 1.0M
2022-05-10 280.39 280.51 274.85 277.91 1.1M
2022-05-09 289.16 289.21 276.28 277.22 1.0M
2022-05-06 294.00 296.71 288.03 291.06 1.3M
2022-05-05 298.12 301.95 293.37 296.29 0.6M
2022-05-04 299.65 305.25 295.11 299.01 0.8M
2022-05-03 310.42 311.54 299.31 300.15 0.8M
2022-05-02 313.61 313.85 307.49 312.44 0.4M
2022-04-29 322.48 329.91 312.25 314.03 0.8M
2022-04-28 316.24 325.41 308.12 324.52 2.0M
2022-04-27 305.85 313.01 304.79 311.52 1.0M
2022-04-26 287.51 306.33 287.51 304.97 1.2M
2022-04-25 294.01 295.90 287.68 290.11 0.7M
2022-04-22 295.81 297.85 290.73 293.74 0.6M
2022-04-21 300.05 302.99 293.17 294.63 0.4M
2022-04-20 303.54 304.44 294.96 296.53 0.6M
2022-04-19 292.93 304.43 292.93 303.33 0.4M
2022-04-18 300.76 303.08 291.97 292.78 0.8M
2022-04-13 303.59 306.94 301.87 304.68 0.3M
2022-04-12 300.68 305.49 299.25 301.33 0.4M
2022-04-11 300.02 303.80 296.32 297.82 1.1M
2022-04-08 312.49 313.30 302.68 304.01 0.7M
2022-04-07 317.63 317.77 312.36 313.31 1.3M
2022-04-06 327.00 327.00 315.05 319.10 1.2M
2022-04-05 324.96 328.00 322.81 324.79 0.4M
2022-04-04 324.57 328.77 320.93 325.75 0.4M
2022-04-01 324.87 332.01 321.32 324.21 0.8M
2022-03-31 313.40 325.26 312.84 322.61 0.9M
2022-03-30 308.15 313.67 306.65 312.05 1.4M
2022-03-29 301.87 310.00 301.30 308.90 1.1M
2022-03-28 303.10 308.43 300.58 303.39 0.8M
2022-03-25 306.42 307.78 298.50 303.74 1.6M
2022-03-24 297.04 307.97 292.97 306.42 0.8M
2022-03-23 296.97 297.04 291.50 296.02 0.8M
2022-03-22 288.74 298.83 287.80 297.85 0.8M
2022-03-18 275.37 290.42 271.76 287.55 6.1M
2022-03-17 283.20 283.20 272.79 276.89 1.4M
2022-03-16 280.80 285.34 276.39 278.57 1.2M
2022-03-15 270.70 281.17 269.81 278.32 1.7M
2022-03-14 267.42 269.78 263.48 268.47 1.7M
2022-03-11 271.51 271.56 262.94 264.56 1.3M
2022-03-10 266.72 270.99 265.58 267.55 0.8M
2022-03-09 261.43 273.07 258.21 268.88 2.9M
2022-03-08 265.11 267.23 255.31 257.92 2.5M
2022-03-07 278.87 281.64 263.98 265.66 1.0M
2022-03-04 280.86 283.98 272.64 278.96 1.2M
2022-03-03 292.51 294.63 279.23 280.62 1.0M
2022-03-02 293.85 297.62 290.58 291.37 3.4M
2022-03-01 297.79 299.60 290.69 292.60 1.1M
2022-02-28 287.16 300.34 287.16 297.91 2.0M
2022-02-25 288.10 294.07 284.78 291.90 0.5M
2022-02-24 286.57 289.99 278.48 288.65 1.1M
2022-02-23 309.00 309.00 290.79 292.22 0.6M
2022-02-22 303.01 311.34 299.26 309.85 0.9M
2022-02-21 312.68 312.71 289.44 299.25 0.1M
2022-02-18 310.55 315.13 306.81 313.73 0.6M
2022-02-17 309.84 312.04 306.02 310.55 1.0M
2022-02-16 305.63 312.46 305.54 311.67 1.4M
2022-02-15 303.83 310.00 300.01 307.61 0.6M
2022-02-14 300.50 300.50 294.06 299.46 0.8M
2022-02-11 303.37 310.58 300.54 301.98 0.7M
2022-02-10 298.65 306.80 298.65 302.51 2.1M
2022-02-09 300.89 302.47 297.54 301.01 2.4M
2022-02-08 288.06 301.97 284.03 299.98 1.5M
2022-02-04 287.00 290.99 284.72 288.31 0.7M
2022-02-03 287.12 290.62 285.89 287.35 0.8M
2022-02-02 285.59 287.89 283.04 286.53 0.5M
2022-02-01 282.96 287.23 282.84 285.56 0.8M
2022-01-31 269.80 284.50 269.80 283.61 1.3M
2022-01-28 272.58 272.58 264.03 270.53 1.0M
2022-01-27 270.86 275.50 269.06 271.47 1.0M
2022-01-26 271.60 277.48 268.46 270.09 0.6M
2022-01-25 267.38 273.00 261.58 271.07 1.4M
2022-01-24 276.06 278.20 262.68 268.95 0.8M
2022-01-21 285.38 285.73 277.12 278.87 0.4M
2022-01-20 282.92 288.89 279.72 285.35 1.5M
2022-01-19 281.94 281.94 278.91 281.48 3.4M
2022-01-18 280.00 285.27 278.02 280.54 1.0M
2022-01-17 287.02 287.99 279.00 280.32 0.2M
2022-01-14 281.83 287.10 278.91 286.61 1.0M
2022-01-13 282.22 288.41 281.41 281.83 0.8M
2022-01-12 281.42 285.93 279.17 281.94 2.7M
2022-01-11 285.55 287.02 279.06 281.23 2.0M
2022-01-10 286.75 290.33 285.30 285.92 1.0M
2022-01-07 290.01 293.99 287.35 288.26 0.9M
2022-01-06 287.79 293.32 286.06 292.02 1.1M
2022-01-05 287.50 292.18 285.95 289.44 1.5M
2022-01-04 284.21 289.97 284.21 287.87 0.6M
2022-01-03 282.70 287.05 282.40 284.54 0.2M