Comparing Back to the side-by-side chart ↗
Air China Ltd Class A (601111.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.60 | 5.70 | 5.59 | 5.65 | +1.07% | 47,570,000 |
| 2026-10-15 | 5.62 | 5.63 | 5.55 | 5.59 | -1.41% | 64,325,213 |
| 2026-10-14 | 5.69 | 5.72 | 5.67 | 5.67 | -0.70% | 46,975,780 |
| 2026-10-13 | 5.71 | 5.75 | 5.69 | 5.71 | -0.70% | 54,089,500 |
| 2026-10-12 | 5.81 | 5.85 | 5.73 | 5.75 | -0.52% | 52,485,555 |
| 2026-10-09 | 5.74 | 5.80 | 5.73 | 5.78 | +0.70% | 42,767,120 |
| 2026-10-08 | 5.81 | 5.83 | 5.72 | 5.74 | -2.88% | 85,510,987 |
| 2026-09-30 | 5.80 | 5.94 | 5.77 | 5.91 | +2.25% | 70,448,836 |
| 2026-09-29 | 5.75 | 5.79 | 5.73 | 5.78 | +0.35% | 38,465,224 |
| 2026-09-28 | 5.82 | 5.82 | 5.70 | 5.76 | -0.86% | 82,179,634 |
| 2026-09-24 | 5.93 | 5.93 | 5.81 | 5.81 | -2.52% | 59,009,100 |
| 2026-09-23 | 5.93 | 6.01 | 5.93 | 5.96 | +0.51% | 63,786,811 |
| 2026-09-22 | 5.92 | 5.95 | 5.85 | 5.93 | +0.68% | 76,910,509 |
| 2026-09-21 | 5.86 | 5.93 | 5.85 | 5.89 | +1.03% | 71,859,469 |
| 2026-09-18 | 5.79 | 5.90 | 5.78 | 5.83 | +1.04% | 72,443,707 |
| 2026-09-17 | 5.73 | 5.78 | 5.72 | 5.77 | +0.52% | 41,251,318 |
| 2026-09-16 | 5.77 | 5.78 | 5.68 | 5.74 | -0.86% | 48,007,628 |
| 2026-09-15 | 5.77 | 5.82 | 5.74 | 5.79 | +0.35% | 33,348,306 |
| 2026-09-14 | 5.75 | 5.86 | 5.74 | 5.77 | -0.69% | 50,529,700 |
| 2026-09-11 | 5.79 | 5.84 | 5.69 | 5.81 | -0.68% | 90,036,982 |
| 2026-09-10 | 5.86 | 5.88 | 5.83 | 5.85 | -0.85% | 37,411,901 |
| 2026-09-09 | 5.84 | 5.91 | 5.81 | 5.90 | +0.68% | 54,349,144 |
| 2026-09-08 | 5.85 | 5.90 | 5.84 | 5.86 | +0.00% | 36,036,424 |
| 2026-09-07 | 5.83 | 5.88 | 5.80 | 5.86 | +0.00% | 45,518,077 |
| 2026-09-04 | 5.75 | 5.90 | 5.74 | 5.86 | +1.74% | 86,173,713 |
| 2026-09-03 | 5.74 | 5.81 | 5.74 | 5.76 | +0.52% | 49,253,541 |
| 2026-09-02 | 5.78 | 5.78 | 5.72 | 5.73 | -1.72% | 66,793,604 |
| 2026-09-01 | 5.83 | 5.86 | 5.80 | 5.83 | +0.00% | 61,946,298 |
| 2026-08-31 | 5.90 | 5.91 | 5.83 | 5.83 | -1.85% | 60,316,874 |
| 2026-08-28 | 5.86 | 5.95 | 5.84 | 5.94 | +1.02% | 58,382,617 |
| 2026-08-27 | 5.93 | 5.93 | 5.86 | 5.88 | -1.34% | 59,745,733 |
| 2026-08-26 | 5.98 | 5.99 | 5.94 | 5.96 | +0.68% | 59,203,028 |
| 2026-08-25 | 5.87 | 5.93 | 5.86 | 5.92 | +0.68% | 42,255,629 |
| 2026-08-24 | 5.81 | 5.90 | 5.80 | 5.88 | +1.38% | 66,345,700 |
| 2026-08-21 | 5.83 | 5.84 | 5.79 | 5.80 | -0.85% | 32,726,932 |
| 2026-08-20 | 5.81 | 5.87 | 5.81 | 5.85 | +0.69% | 43,117,018 |
| 2026-08-19 | 5.84 | 5.86 | 5.80 | 5.81 | -0.85% | 53,244,902 |
| 2026-08-18 | 5.87 | 5.88 | 5.84 | 5.86 | -0.68% | 46,116,722 |
| 2026-08-17 | 5.90 | 5.92 | 5.87 | 5.90 | -0.17% | 53,371,608 |
| 2026-08-14 | 5.94 | 5.96 | 5.90 | 5.91 | -0.51% | 48,492,945 |
| 2026-08-13 | 5.98 | 6.01 | 5.93 | 5.94 | -0.83% | 41,323,306 |
| 2026-08-12 | 5.95 | 6.00 | 5.92 | 5.99 | +0.67% | 52,730,101 |
| 2026-08-11 | 6.04 | 6.06 | 5.94 | 5.95 | -2.30% | 102,193,157 |
| 2026-08-10 | 6.05 | 6.09 | 6.02 | 6.09 | +0.33% | 53,199,662 |
| 2026-08-07 | 6.10 | 6.12 | 6.03 | 6.07 | -0.98% | 62,638,363 |
| 2026-08-06 | 6.15 | 6.24 | 6.09 | 6.13 | -0.97% | 62,916,981 |
| 2026-08-05 | 6.17 | 6.24 | 6.11 | 6.19 | +1.31% | 99,250,144 |
| 2026-08-04 | 6.25 | 6.26 | 6.08 | 6.11 | -1.93% | 88,825,520 |
| 2026-08-03 | 6.28 | 6.31 | 6.20 | 6.23 | -0.32% | 58,922,671 |
| 2026-07-31 | 6.17 | 6.26 | 6.14 | 6.25 | +1.30% | 67,578,283 |
| 2026-07-30 | 6.08 | 6.22 | 6.07 | 6.17 | +0.82% | 90,457,749 |
| 2026-07-29 | 6.05 | 6.16 | 6.04 | 6.12 | +0.49% | 86,766,215 |
| 2026-07-28 | 6.10 | 6.18 | 6.06 | 6.09 | -0.16% | 77,590,458 |
| 2026-07-27 | 6.03 | 6.16 | 6.02 | 6.10 | +2.35% | 75,109,285 |
| 2026-07-24 | 6.00 | 6.05 | 5.95 | 5.96 | -1.81% | 67,906,796 |
| 2026-07-23 | 5.98 | 6.11 | 5.94 | 6.07 | +1.51% | 91,304,942 |
| 2026-07-22 | 5.86 | 6.00 | 5.86 | 5.98 | +1.18% | 95,252,827 |
| 2026-07-21 | 5.88 | 6.00 | 5.86 | 5.91 | +0.68% | 88,781,689 |
| 2026-07-20 | 5.80 | 5.92 | 5.79 | 5.87 | +0.51% | 74,158,833 |
| 2026-07-17 | 5.86 | 5.94 | 5.80 | 5.84 | -1.02% | 62,026,260 |
| 2026-07-16 | 5.92 | 5.99 | 5.86 | 5.90 | -1.17% | 75,334,034 |
| 2026-07-15 | 5.84 | 5.99 | 5.81 | 5.97 | +0.84% | 64,576,315 |
| 2026-07-14 | 5.79 | 5.92 | 5.73 | 5.92 | +1.02% | 64,827,335 |
| 2026-07-13 | 5.88 | 5.91 | 5.84 | 5.86 | -2.33% | 65,871,056 |
| 2026-07-10 | 5.93 | 6.03 | 5.87 | 6.00 | +1.18% | 68,056,196 |
| 2026-07-09 | 5.95 | 5.96 | 5.82 | 5.93 | -1.50% | 118,083,439 |
| 2026-07-08 | 6.02 | 6.08 | 5.98 | 6.02 | -1.15% | 75,632,673 |
| 2026-07-07 | 6.18 | 6.18 | 6.06 | 6.09 | -1.62% | 81,327,557 |
| 2026-07-06 | 6.13 | 6.24 | 6.08 | 6.19 | +1.48% | 84,510,420 |
| 2026-07-03 | 6.13 | 6.22 | 6.08 | 6.10 | -0.81% | 77,364,300 |
| 2026-07-02 | 6.34 | 6.37 | 6.12 | 6.15 | -1.44% | 99,857,219 |
| 2026-07-01 | 6.01 | 6.28 | 6.00 | 6.24 | +3.14% | 126,946,109 |
| 2026-06-30 | 6.21 | 6.22 | 5.98 | 6.05 | -2.58% | 148,181,240 |
| 2026-06-29 | 6.31 | 6.33 | 6.17 | 6.21 | -2.51% | 96,876,316 |
| 2026-06-26 | 6.44 | 6.50 | 6.36 | 6.37 | -2.60% | 106,484,286 |
| 2026-06-25 | 6.27 | 6.58 | 6.24 | 6.54 | +6.34% | 225,640,647 |
| 2026-06-24 | 6.07 | 6.28 | 6.01 | 6.15 | +1.49% | 100,248,451 |
| 2026-06-23 | 6.20 | 6.25 | 6.03 | 6.06 | -2.26% | 83,122,740 |
| 2026-06-22 | 6.08 | 6.20 | 5.98 | 6.20 | -0.64% | 115,854,272 |
| 2026-06-18 | 6.43 | 6.45 | 6.20 | 6.24 | -3.55% | 97,117,150 |
| 2026-06-17 | 6.50 | 6.54 | 6.39 | 6.47 | +1.25% | 90,423,006 |
| 2026-06-16 | 6.51 | 6.52 | 6.37 | 6.39 | -1.99% | 100,901,766 |
| 2026-06-15 | 6.59 | 6.74 | 6.48 | 6.52 | +3.99% | 179,898,953 |
| 2026-06-12 | 6.12 | 6.34 | 6.11 | 6.27 | +5.20% | 161,478,572 |
| 2026-06-11 | 6.00 | 6.06 | 5.88 | 5.96 | -3.25% | 110,884,251 |
| 2026-06-10 | 6.16 | 6.20 | 6.04 | 6.16 | -0.81% | 95,121,856 |
| 2026-06-09 | 6.19 | 6.24 | 6.14 | 6.21 | +0.81% | 74,865,928 |
| 2026-06-08 | 6.34 | 6.35 | 6.14 | 6.16 | -4.79% | 120,000,600 |
| 2026-06-05 | 6.56 | 6.58 | 6.42 | 6.47 | -0.46% | 78,303,361 |
| 2026-06-04 | 6.48 | 6.55 | 6.46 | 6.50 | -0.15% | 58,137,154 |
| 2026-06-03 | 6.61 | 6.61 | 6.50 | 6.51 | -2.40% | 117,876,795 |
| 2026-06-02 | 6.71 | 6.75 | 6.64 | 6.67 | -1.62% | 116,297,900 |
| 2026-06-01 | 6.77 | 6.90 | 6.65 | 6.78 | -0.44% | 121,380,974 |
| 2026-05-29 | 6.84 | 7.03 | 6.81 | 6.81 | +0.59% | 148,457,653 |
| 2026-05-28 | 6.90 | 6.98 | 6.70 | 6.77 | -1.31% | 118,678,578 |
| 2026-05-27 | 6.90 | 6.95 | 6.83 | 6.86 | -1.44% | 86,476,190 |
| 2026-05-26 | 6.88 | 7.04 | 6.85 | 6.96 | +0.29% | 138,113,753 |
| 2026-05-25 | 6.88 | 7.01 | 6.79 | 6.94 | +3.89% | 176,804,865 |
| 2026-05-22 | 6.78 | 6.78 | 6.65 | 6.68 | -1.33% | 88,819,225 |
| 2026-05-21 | 6.85 | 6.96 | 6.74 | 6.77 | +1.04% | 139,987,372 |
| 2026-05-20 | 6.70 | 6.72 | 6.63 | 6.70 | -1.18% | 64,190,018 |
| 2026-05-19 | 6.63 | 6.78 | 6.62 | 6.78 | +2.88% | 69,177,721 |
| 2026-05-18 | 6.67 | 6.68 | 6.54 | 6.59 | -2.23% | 102,496,518 |
| 2026-05-15 | 6.98 | 6.98 | 6.71 | 6.74 | -3.99% | 150,091,209 |
| 2026-05-14 | 7.11 | 7.13 | 6.98 | 7.02 | -1.68% | 71,303,356 |
| 2026-05-13 | 7.04 | 7.14 | 6.97 | 7.14 | +1.13% | 81,091,374 |
| 2026-05-12 | 7.12 | 7.17 | 7.02 | 7.06 | -1.12% | 81,747,086 |
| 2026-05-11 | 7.20 | 7.21 | 7.05 | 7.14 | -2.06% | 109,946,090 |
| 2026-05-08 | 6.94 | 7.38 | 6.92 | 7.29 | +3.85% | 200,198,359 |
| 2026-05-07 | 6.98 | 7.11 | 6.96 | 7.02 | +2.63% | 122,108,756 |
| 2026-05-06 | 6.85 | 6.89 | 6.74 | 6.84 | +1.63% | 106,087,852 |
| 2026-04-30 | 6.75 | 6.82 | 6.69 | 6.73 | +0.15% | 82,917,654 |
| 2026-04-29 | 6.64 | 6.72 | 6.62 | 6.72 | +0.90% | 49,113,675 |
| 2026-04-28 | 6.66 | 6.70 | 6.62 | 6.66 | -0.60% | 52,586,459 |
| 2026-04-27 | 6.78 | 6.78 | 6.66 | 6.70 | -1.03% | 62,131,087 |
| 2026-04-24 | 6.77 | 6.83 | 6.74 | 6.77 | -1.17% | 67,477,900 |
| 2026-04-23 | 6.98 | 6.99 | 6.81 | 6.85 | -2.42% | 92,986,126 |
| 2026-04-22 | 7.10 | 7.13 | 7.00 | 7.02 | -1.82% | 71,365,061 |
| 2026-04-21 | 7.02 | 7.18 | 7.01 | 7.15 | +0.99% | 104,356,299 |
| 2026-04-20 | 6.93 | 7.08 | 6.92 | 7.08 | +2.31% | 129,979,290 |
| 2026-04-17 | 6.97 | 6.99 | 6.86 | 6.92 | -1.00% | 62,888,988 |
| 2026-04-16 | 7.00 | 7.06 | 6.97 | 6.99 | +0.14% | 71,853,562 |
| 2026-04-15 | 7.10 | 7.17 | 6.95 | 6.98 | +1.01% | 113,190,714 |
| 2026-04-14 | 6.95 | 6.99 | 6.80 | 6.91 | +0.44% | 76,424,753 |
| 2026-04-13 | 6.83 | 6.89 | 6.80 | 6.88 | -1.15% | 57,633,220 |
| 2026-04-10 | 7.05 | 7.08 | 6.94 | 6.96 | -0.57% | 76,151,509 |
| 2026-04-09 | 7.00 | 7.14 | 6.96 | 7.00 | -2.64% | 85,887,894 |
| 2026-04-08 | 7.10 | 7.22 | 7.09 | 7.19 | +7.31% | 181,206,151 |
| 2026-04-07 | 6.74 | 6.77 | 6.66 | 6.70 | -1.18% | 46,099,600 |
| 2026-04-03 | 6.84 | 6.92 | 6.75 | 6.78 | -1.45% | 49,718,600 |
| 2026-04-02 | 6.97 | 6.97 | 6.82 | 6.88 | -2.27% | 80,198,584 |
| 2026-04-01 | 6.94 | 7.07 | 6.88 | 7.04 | +4.61% | 147,991,972 |
| 2026-03-31 | 6.85 | 6.97 | 6.70 | 6.73 | -1.75% | 82,922,849 |
| 2026-03-30 | 6.73 | 6.92 | 6.69 | 6.85 | -0.58% | 86,521,610 |
| 2026-03-27 | 6.73 | 7.00 | 6.72 | 6.89 | +1.03% | 85,535,819 |
| 2026-03-26 | 6.87 | 7.01 | 6.77 | 6.82 | -1.45% | 108,461,665 |
| 2026-03-25 | 6.77 | 6.94 | 6.77 | 6.92 | +4.06% | 116,099,871 |
| 2026-03-24 | 6.57 | 6.66 | 6.55 | 6.65 | +3.26% | 117,851,560 |
| 2026-03-23 | 6.61 | 6.65 | 6.38 | 6.44 | -4.73% | 148,181,406 |
| 2026-03-20 | 6.86 | 6.92 | 6.76 | 6.76 | -1.02% | 86,588,556 |
| 2026-03-19 | 7.01 | 7.01 | 6.80 | 6.83 | -4.07% | 155,646,502 |
| 2026-03-18 | 7.25 | 7.29 | 7.03 | 7.12 | -0.97% | 119,165,968 |
| 2026-03-17 | 7.26 | 7.38 | 7.18 | 7.19 | -0.55% | 108,032,897 |
| 2026-03-16 | 7.36 | 7.41 | 7.17 | 7.23 | -2.17% | 121,290,784 |
| 2026-03-13 | 7.27 | 7.45 | 7.26 | 7.39 | -0.14% | 95,388,170 |
| 2026-03-12 | 7.29 | 7.42 | 7.27 | 7.40 | +0.54% | 103,615,199 |
| 2026-03-11 | 7.45 | 7.46 | 7.29 | 7.36 | -0.41% | 83,415,345 |
| 2026-03-10 | 7.55 | 7.63 | 7.35 | 7.39 | +1.09% | 177,838,417 |
| 2026-03-09 | 7.46 | 7.46 | 7.03 | 7.31 | -4.94% | 277,796,466 |
| 2026-03-06 | 7.61 | 7.74 | 7.48 | 7.69 | +0.65% | 120,929,616 |
| 2026-03-05 | 7.86 | 7.89 | 7.56 | 7.64 | -1.93% | 111,689,421 |
| 2026-03-04 | 7.86 | 8.06 | 7.76 | 7.79 | -1.64% | 129,778,024 |
| 2026-03-03 | 8.02 | 8.09 | 7.81 | 7.92 | -2.22% | 135,258,063 |
| 2026-03-02 | 8.11 | 8.21 | 8.01 | 8.10 | -3.69% | 150,628,171 |
| 2026-02-27 | 8.59 | 8.71 | 8.30 | 8.41 | -1.87% | 107,151,119 |
| 2026-02-26 | 8.50 | 8.70 | 8.49 | 8.57 | +1.18% | 76,031,848 |
| 2026-02-25 | 8.47 | 8.68 | 8.40 | 8.47 | +0.00% | 112,953,283 |
| 2026-02-24 | 8.56 | 8.60 | 8.42 | 8.47 | -0.82% | 90,270,666 |
| 2026-02-13 | 8.69 | 8.71 | 8.51 | 8.54 | -1.16% | 56,602,133 |
| 2026-02-12 | 8.85 | 8.87 | 8.60 | 8.64 | -2.04% | 69,684,817 |
| 2026-02-11 | 9.02 | 9.04 | 8.77 | 8.82 | -2.43% | 77,216,334 |
| 2026-02-10 | 9.24 | 9.24 | 8.80 | 9.04 | -1.85% | 85,625,775 |
| 2026-02-09 | 9.02 | 9.39 | 8.99 | 9.21 | +2.11% | 80,836,787 |
| 2026-02-06 | 9.07 | 9.13 | 8.93 | 9.02 | -0.66% | 82,604,923 |
| 2026-02-05 | 9.00 | 9.23 | 8.93 | 9.08 | +0.67% | 111,768,253 |
| 2026-02-04 | 8.38 | 9.06 | 8.36 | 9.02 | +7.00% | 228,543,698 |
| 2026-02-03 | 8.23 | 8.45 | 8.10 | 8.43 | +2.93% | 113,586,699 |
| 2026-02-02 | 8.24 | 8.48 | 8.17 | 8.19 | -1.44% | 103,149,227 |
| 2026-01-30 | 8.30 | 8.43 | 8.26 | 8.31 | +0.00% | 73,188,186 |
| 2026-01-29 | 8.32 | 8.38 | 8.20 | 8.31 | -0.72% | 102,143,235 |
| 2026-01-28 | 8.59 | 8.61 | 8.33 | 8.37 | -2.33% | 98,556,831 |
| 2026-01-27 | 8.70 | 8.76 | 8.54 | 8.57 | -1.15% | 74,848,731 |
| 2026-01-26 | 8.75 | 8.99 | 8.65 | 8.67 | -1.14% | 128,830,902 |
| 2026-01-23 | 8.89 | 8.93 | 8.72 | 8.77 | -1.24% | 70,865,742 |
| 2026-01-22 | 9.01 | 9.11 | 8.85 | 8.88 | -1.44% | 74,483,541 |
| 2026-01-21 | 9.12 | 9.14 | 8.95 | 9.01 | -0.99% | 69,238,865 |
| 2026-01-20 | 8.85 | 9.14 | 8.83 | 9.10 | +3.29% | 99,177,802 |
| 2026-01-19 | 8.49 | 8.92 | 8.47 | 8.81 | +4.14% | 130,025,022 |
| 2026-01-16 | 8.61 | 8.70 | 8.36 | 8.46 | -0.94% | 118,008,147 |
| 2026-01-15 | 8.58 | 8.71 | 8.50 | 8.54 | -0.12% | 74,220,747 |
| 2026-01-14 | 8.75 | 8.84 | 8.54 | 8.55 | -2.95% | 143,935,607 |
| 2026-01-13 | 8.95 | 9.08 | 8.78 | 8.81 | -2.22% | 76,795,223 |
| 2026-01-12 | 8.99 | 9.36 | 8.95 | 9.01 | +0.33% | 101,879,449 |
| 2026-01-09 | 9.13 | 9.13 | 8.85 | 8.98 | -1.64% | 79,511,330 |
| 2026-01-08 | 9.14 | 9.18 | 8.98 | 9.13 | -0.22% | 54,802,945 |
| 2026-01-07 | 9.22 | 9.36 | 9.09 | 9.15 | -0.54% | 58,131,172 |
| 2026-01-06 | 9.17 | 9.32 | 8.88 | 9.20 | +0.00% | 113,254,358 |
| 2026-01-05 | 9.22 | 9.28 | 8.96 | 9.20 | -1.81% | 122,272,095 |
| 2025-12-31 | 9.06 | 9.45 | 8.99 | 9.37 | +3.31% | 99,127,481 |
| 2025-12-30 | 9.10 | 9.19 | 8.94 | 9.07 | -0.33% | 71,410,146 |
| 2025-12-29 | 8.73 | 9.35 | 8.70 | 9.10 | +4.36% | 132,558,396 |
| 2025-12-26 | 8.70 | 8.76 | 8.54 | 8.72 | +0.00% | 64,523,355 |
| 2025-12-25 | 8.70 | 8.88 | 8.63 | 8.72 | +0.46% | 56,119,266 |
| 2025-12-24 | 8.74 | 8.75 | 8.62 | 8.68 | -0.91% | 64,377,982 |
| 2025-12-23 | 8.86 | 8.91 | 8.70 | 8.76 | -1.24% | 46,220,077 |
| 2025-12-22 | 8.94 | 8.99 | 8.77 | 8.87 | -1.11% | 52,631,102 |
| 2025-12-19 | 8.93 | 9.03 | 8.80 | 8.97 | +0.34% | 65,302,507 |
| 2025-12-18 | 8.72 | 8.98 | 8.68 | 8.94 | +2.17% | 77,071,698 |
| 2025-12-17 | 8.53 | 8.82 | 8.53 | 8.75 | +3.31% | 79,305,665 |
| 2025-12-16 | 8.36 | 8.52 | 8.31 | 8.47 | +1.19% | 54,940,297 |
| 2025-12-15 | 8.35 | 8.45 | 8.25 | 8.37 | +0.00% | 32,248,492 |
| 2025-12-12 | 8.11 | 8.55 | 8.11 | 8.37 | +2.95% | 72,135,890 |
| 2025-12-11 | 8.23 | 8.34 | 8.11 | 8.13 | -1.33% | 34,031,646 |
| 2025-12-10 | 8.18 | 8.30 | 8.14 | 8.24 | +0.73% | 30,677,350 |
| 2025-12-09 | 8.35 | 8.39 | 8.14 | 8.18 | -2.15% | 37,452,285 |
| 2025-12-08 | 8.29 | 8.39 | 8.07 | 8.36 | +0.84% | 56,034,709 |
| 2025-12-05 | 8.34 | 8.37 | 8.21 | 8.29 | -1.07% | 44,984,795 |
| 2025-12-04 | 8.39 | 8.45 | 8.30 | 8.38 | -0.24% | 29,923,118 |
| 2025-12-03 | 8.32 | 8.50 | 8.25 | 8.40 | +0.60% | 45,732,531 |
| 2025-12-02 | 8.38 | 8.48 | 8.31 | 8.35 | -1.30% | 48,495,757 |
| 2025-12-01 | 8.01 | 8.50 | 8.00 | 8.46 | +5.35% | 109,556,045 |
| 2025-11-28 | 8.06 | 8.11 | 7.96 | 8.03 | -0.37% | 55,601,199 |
| 2025-11-27 | 8.10 | 8.14 | 7.96 | 8.06 | -0.25% | 66,678,421 |
| 2025-11-26 | 8.10 | 8.28 | 8.01 | 8.08 | +0.25% | 88,310,191 |
| 2025-11-25 | 8.37 | 8.38 | 8.01 | 8.06 | -3.01% | 95,164,534 |
| 2025-11-24 | 8.45 | 8.54 | 8.29 | 8.31 | -1.66% | 59,858,498 |
| 2025-11-21 | 8.60 | 8.67 | 8.43 | 8.45 | -2.09% | 60,668,826 |
| 2025-11-20 | 8.78 | 8.89 | 8.60 | 8.63 | -1.60% | 52,616,637 |
| 2025-11-19 | 8.69 | 9.00 | 8.66 | 8.77 | +0.69% | 68,205,882 |
| 2025-11-18 | 8.72 | 8.82 | 8.51 | 8.71 | +0.11% | 54,225,011 |
| 2025-11-17 | 8.58 | 8.75 | 8.48 | 8.70 | -0.68% | 49,647,221 |
| 2025-11-14 | 8.79 | 8.88 | 8.69 | 8.76 | -1.02% | 39,806,458 |
| 2025-11-13 | 8.76 | 8.91 | 8.75 | 8.85 | +1.26% | 56,048,413 |
| 2025-11-12 | 8.68 | 8.86 | 8.66 | 8.74 | +0.11% | 59,758,802 |
| 2025-11-11 | 8.78 | 8.79 | 8.64 | 8.73 | -0.68% | 52,257,589 |
| 2025-11-10 | 8.30 | 8.95 | 8.30 | 8.79 | +5.90% | 116,059,870 |
| 2025-11-07 | 8.30 | 8.42 | 8.25 | 8.30 | -0.12% | 38,948,029 |
| 2025-11-06 | 8.26 | 8.42 | 8.23 | 8.31 | +0.61% | 45,933,240 |
| 2025-11-05 | 8.05 | 8.29 | 8.02 | 8.26 | +1.98% | 54,935,883 |
| 2025-11-04 | 8.12 | 8.34 | 8.06 | 8.10 | -0.25% | 69,359,763 |
| 2025-11-03 | 7.79 | 8.12 | 7.77 | 8.12 | +3.31% | 112,748,243 |
| 2025-10-31 | 8.20 | 8.20 | 7.83 | 7.86 | -8.07% | 250,843,341 |
| 2025-10-30 | 8.59 | 8.70 | 8.52 | 8.55 | -0.35% | 49,245,949 |
| 2025-10-29 | 8.48 | 8.62 | 8.43 | 8.58 | +0.94% | 35,596,926 |
| 2025-10-28 | 8.47 | 8.68 | 8.44 | 8.50 | +0.47% | 60,986,687 |
| 2025-10-27 | 8.38 | 8.52 | 8.30 | 8.46 | +1.08% | 53,291,348 |
| 2025-10-24 | 8.54 | 8.57 | 8.28 | 8.37 | -2.45% | 66,538,335 |
| 2025-10-23 | 8.48 | 8.59 | 8.41 | 8.58 | +0.70% | 50,560,235 |
| 2025-10-22 | 8.47 | 8.62 | 8.41 | 8.52 | +0.24% | 75,103,406 |
| 2025-10-21 | 8.68 | 8.69 | 8.37 | 8.50 | -2.19% | 117,190,077 |
| 2025-10-20 | 8.46 | 8.78 | 8.46 | 8.69 | +2.72% | 136,631,557 |
| 2025-10-17 | 8.33 | 8.52 | 8.26 | 8.46 | +1.32% | 123,583,879 |
| 2025-10-16 | 8.27 | 8.39 | 8.21 | 8.35 | +0.97% | 102,743,161 |
| 2025-10-15 | 7.75 | 8.30 | 7.69 | 8.27 | +6.99% | 157,080,829 |
| 2025-10-14 | 7.72 | 7.82 | 7.68 | 7.73 | +0.00% | 49,210,775 |
| 2025-10-13 | 7.69 | 7.76 | 7.66 | 7.73 | -1.65% | 60,918,856 |
| 2025-10-10 | 7.86 | 7.97 | 7.83 | 7.86 | -1.26% | 59,462,391 |
| 2025-10-09 | 7.76 | 7.99 | 7.59 | 7.96 | +0.63% | 130,365,941 |
| 2025-09-30 | 7.75 | 7.93 | 7.69 | 7.91 | +1.93% | 69,654,826 |
| 2025-09-29 | 7.79 | 7.81 | 7.71 | 7.76 | -0.26% | 56,894,913 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+10.76%). 가장 약한 달: 3월 (-9.29%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Air China Ltd Class A (601111.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.65. Closelook 데이터 레이크의 일별 가격 기록 기준.
601111.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9.45, 최저 5.55 (2026-10-16 기준).
Air China Ltd Class A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 601111.SHG의 가장 강한 달은 12월(평균 +10.76%), 가장 약한 달은 3월(평균 -9.29%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.