Grupo Aeroportuario del Sureste SAB de CV ADR（ASR）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 249.99 | 256.85 | 249.99 | 255.74 | +2.29% | 49,396 |
| 2026-09-01 | 255.69 | 258.78 | 249.58 | 250.02 | -2.53% | 57,526 |
| 2026-08-31 | 257.52 | 258.59 | 254.07 | 256.51 | -0.39% | 77,969 |
| 2026-08-28 | 261.36 | 261.36 | 256.86 | 257.52 | -0.97% | 31,707 |
| 2026-08-27 | 260.66 | 264.24 | 259.99 | 260.05 | -0.94% | 34,372 |
| 2026-08-26 | 264.39 | 266.34 | 262.52 | 262.52 | -0.55% | 56,300 |
| 2026-08-25 | 263.03 | 268.00 | 256.00 | 263.97 | +1.32% | 22,200 |
| 2026-08-24 | 261.83 | 263.46 | 259.45 | 260.52 | -0.78% | 34,300 |
| 2026-08-21 | 263.42 | 264.64 | 261.16 | 262.58 | +1.32% | 37,000 |
| 2026-08-20 | 260.74 | 261.43 | 257.11 | 259.16 | -0.11% | 32,400 |
| 2026-08-19 | 262.67 | 262.67 | 258.03 | 259.44 | -0.09% | 62,800 |
| 2026-08-18 | 262.56 | 263.03 | 255.93 | 259.67 | -1.27% | 54,400 |
| 2026-08-17 | 262.63 | 265.55 | 259.30 | 263.00 | -0.60% | 43,400 |
| 2026-08-14 | 267.20 | 268.00 | 262.00 | 264.58 | -0.94% | 46,300 |
| 2026-08-13 | 276.76 | 276.76 | 266.57 | 267.08 | -2.78% | 40,500 |
| 2026-08-12 | 273.00 | 275.94 | 271.31 | 274.72 | +1.13% | 43,300 |
| 2026-08-11 | 274.24 | 276.98 | 269.94 | 271.64 | -1.09% | 51,200 |
| 2026-08-10 | 275.78 | 275.78 | 270.49 | 274.62 | -0.74% | 52,300 |
| 2026-08-07 | 280.97 | 280.97 | 276.00 | 276.68 | -0.34% | 66,000 |
| 2026-08-06 | 272.39 | 280.33 | 272.36 | 277.63 | +1.72% | 91,400 |
| 2026-08-05 | 274.43 | 279.84 | 270.66 | 272.93 | -1.22% | 88,200 |
| 2026-08-04 | 279.69 | 285.08 | 274.10 | 276.31 | -0.82% | 83,467 |
| 2026-08-03 | 277.41 | 279.71 | 274.85 | 278.60 | +1.08% | 92,447 |
| 2026-07-31 | 276.96 | 280.59 | 275.41 | 275.62 | -0.34% | 46,600 |
| 2026-07-30 | 277.92 | 279.68 | 274.62 | 276.56 | +1.69% | 30,400 |
| 2026-07-29 | 271.97 | 276.50 | 268.58 | 271.97 | +0.29% | 40,400 |
| 2026-07-28 | 271.23 | 276.48 | 264.21 | 271.18 | +0.97% | 79,800 |
| 2026-07-27 | 269.60 | 273.86 | 267.35 | 268.57 | +0.30% | 127,400 |
| 2026-07-24 | 266.00 | 269.85 | 259.01 | 267.76 | -0.77% | 97,700 |
| 2026-07-23 | 273.32 | 276.32 | 268.70 | 269.84 | -1.35% | 64,900 |
| 2026-07-22 | 271.04 | 276.96 | 270.56 | 273.53 | -0.52% | 61,100 |
| 2026-07-21 | 276.58 | 276.75 | 270.78 | 274.96 | +0.22% | 48,900 |
| 2026-07-20 | 279.90 | 282.24 | 273.46 | 274.37 | -1.91% | 72,400 |
| 2026-07-17 | 277.30 | 281.61 | 276.53 | 279.71 | -0.44% | 65,500 |
| 2026-07-16 | 281.96 | 283.31 | 279.35 | 280.94 | -0.89% | 32,200 |
| 2026-07-15 | 276.54 | 284.36 | 276.54 | 283.46 | +2.85% | 43,600 |
| 2026-07-14 | 281.26 | 281.65 | 275.45 | 275.61 | -1.09% | 61,500 |
| 2026-07-13 | 284.11 | 287.04 | 278.00 | 278.66 | -2.27% | 97,100 |
| 2026-07-10 | 282.27 | 287.75 | 281.81 | 285.12 | +0.53% | 85,100 |
| 2026-07-09 | 285.47 | 289.28 | 282.78 | 283.61 | -0.38% | 61,900 |
| 2026-07-08 | 286.98 | 290.54 | 282.91 | 284.69 | -1.45% | 96,400 |
| 2026-07-07 | 308.72 | 308.72 | 287.44 | 288.89 | -6.47% | 111,200 |
| 2026-07-06 | 311.77 | 316.66 | 308.48 | 308.89 | -0.62% | 60,000 |
| 2026-07-02 | 310.62 | 311.78 | 306.14 | 310.81 | +0.59% | 58,300 |
| 2026-07-01 | 306.03 | 309.62 | 302.45 | 309.00 | +0.75% | 36,700 |
| 2026-06-30 | 310.19 | 310.19 | 304.27 | 306.70 | -0.56% | 63,900 |
| 2026-06-29 | 309.46 | 309.58 | 302.25 | 308.42 | -0.00% | 59,000 |
| 2026-06-26 | 307.59 | 313.47 | 304.46 | 308.43 | -0.38% | 33,700 |
| 2026-06-25 | 305.42 | 316.00 | 300.61 | 309.61 | +2.41% | 67,200 |
| 2026-06-24 | 297.28 | 311.38 | 296.51 | 302.31 | +2.13% | 74,200 |
| 2026-06-23 | 296.51 | 298.53 | 291.64 | 296.01 | -1.41% | 97,600 |
| 2026-06-22 | 306.67 | 307.01 | 297.62 | 300.24 | -2.59% | 73,200 |
| 2026-06-18 | 306.24 | 310.68 | 301.39 | 308.21 | +2.26% | 72,800 |
| 2026-06-17 | 305.74 | 307.90 | 300.55 | 301.41 | -1.24% | 68,400 |
| 2026-06-16 | 302.38 | 308.60 | 301.89 | 305.18 | +1.39% | 79,000 |
| 2026-06-15 | 295.01 | 302.99 | 293.09 | 301.00 | +4.85% | 138,300 |
| 2026-06-12 | 286.39 | 293.07 | 284.50 | 287.09 | +1.07% | 68,300 |
| 2026-06-11 | 278.10 | 285.22 | 278.10 | 284.06 | +2.80% | 55,200 |
| 2026-06-10 | 276.78 | 281.81 | 275.00 | 276.33 | -0.65% | 29,200 |
| 2026-06-09 | 281.82 | 286.58 | 275.20 | 278.13 | -1.32% | 59,200 |
| 2026-06-08 | 282.77 | 283.00 | 277.97 | 281.84 | -0.11% | 41,300 |
| 2026-06-05 | 292.80 | 294.01 | 281.82 | 282.14 | -3.64% | 59,700 |
| 2026-06-04 | 298.34 | 299.25 | 292.42 | 292.80 | -1.34% | 44,900 |
| 2026-06-03 | 302.39 | 302.62 | 296.00 | 296.77 | -2.07% | 33,800 |
| 2026-06-02 | 298.93 | 304.41 | 296.15 | 303.03 | +2.14% | 71,100 |
| 2026-06-01 | 293.51 | 297.76 | 291.73 | 296.67 | +0.09% | 93,000 |
| 2026-05-29 | 300.63 | 300.63 | 295.10 | 296.40 | -1.41% | 83,000 |
| 2026-05-28 | 303.84 | 306.32 | 299.08 | 300.63 | -1.62% | 72,400 |
| 2026-05-27 | 303.00 | 306.79 | 302.87 | 305.59 | -1.29% | 101,300 |
| 2026-05-26 | 304.75 | 311.06 | 302.10 | 309.57 | +2.59% | 83,000 |
| 2026-05-22 | 307.92 | 310.00 | 300.37 | 301.76 | -2.25% | 92,100 |
| 2026-05-21 | 309.36 | 310.48 | 304.78 | 308.72 | -0.57% | 82,100 |
| 2026-05-20 | 300.17 | 310.57 | 299.76 | 310.50 | +3.57% | 90,800 |
| 2026-05-19 | 295.48 | 302.89 | 293.33 | 299.79 | +0.90% | 155,100 |
| 2026-05-18 | 296.69 | 299.00 | 295.87 | 297.12 | +0.33% | 100,200 |
| 2026-05-15 | 298.40 | 298.40 | 293.29 | 296.14 | -1.66% | 91,000 |
| 2026-05-14 | 305.19 | 307.80 | 299.02 | 301.14 | -1.33% | 120,100 |
| 2026-05-13 | 310.27 | 310.27 | 303.88 | 305.21 | -1.32% | 76,700 |
| 2026-05-12 | 313.83 | 314.22 | 306.94 | 309.28 | -1.47% | 82,600 |
| 2026-05-11 | 308.99 | 313.89 | 308.46 | 313.89 | +1.59% | 64,300 |
| 2026-05-08 | 315.06 | 315.06 | 307.34 | 308.99 | -1.04% | 54,500 |
| 2026-05-07 | 311.20 | 314.80 | 309.13 | 312.25 | +0.55% | 48,300 |
| 2026-05-06 | 310.00 | 312.00 | 307.24 | 310.54 | +1.22% | 105,900 |
| 2026-05-05 | 302.75 | 309.58 | 300.04 | 306.79 | +2.66% | 77,700 |
| 2026-05-04 | 301.46 | 307.99 | 298.00 | 298.85 | -1.35% | 61,000 |
| 2026-05-01 | 304.71 | 307.87 | 299.21 | 302.94 | -0.95% | 72,900 |
| 2026-04-30 | 302.28 | 305.84 | 298.99 | 305.84 | +2.21% | 70,400 |
| 2026-04-29 | 303.25 | 304.11 | 298.16 | 299.22 | -1.95% | 70,700 |
| 2026-04-28 | 306.90 | 306.90 | 303.58 | 305.17 | -0.96% | 43,400 |
| 2026-04-27 | 317.60 | 317.60 | 307.51 | 308.14 | -3.05% | 45,900 |
| 2026-04-24 | 314.66 | 323.60 | 307.81 | 317.84 | +0.85% | 80,800 |
| 2026-04-23 | 323.16 | 324.86 | 309.43 | 315.15 | -2.90% | 97,400 |
| 2026-04-22 | 325.78 | 331.98 | 324.35 | 324.57 | +0.07% | 45,000 |
| 2026-04-21 | 330.12 | 334.13 | 323.08 | 324.34 | -2.37% | 74,600 |
| 2026-04-20 | 336.39 | 336.39 | 327.47 | 332.22 | -1.60% | 66,400 |
| 2026-04-17 | 342.63 | 344.00 | 337.61 | 337.61 | -0.46% | 62,100 |
| 2026-04-16 | 342.96 | 344.56 | 336.73 | 339.18 | -0.98% | 64,300 |
| 2026-04-15 | 340.77 | 345.67 | 336.48 | 342.53 | +0.43% | 45,100 |
| 2026-04-14 | 345.67 | 345.67 | 340.46 | 341.07 | -0.18% | 53,000 |
| 2026-04-13 | 343.00 | 345.75 | 340.64 | 341.69 | -1.70% | 28,600 |
| 2026-04-10 | 357.53 | 360.79 | 346.43 | 347.61 | -2.34% | 63,500 |
| 2026-04-09 | 354.22 | 363.72 | 354.22 | 355.95 | +0.17% | 60,200 |
| 2026-04-08 | 350.55 | 359.88 | 347.77 | 355.33 | +6.22% | 107,800 |
| 2026-04-07 | 340.57 | 341.40 | 331.31 | 334.53 | -1.52% | 42,100 |
| 2026-04-06 | 347.18 | 348.02 | 335.03 | 339.69 | -2.19% | 36,200 |
| 2026-04-02 | 336.99 | 349.96 | 336.99 | 347.30 | +1.08% | 140,500 |
| 2026-04-01 | 340.55 | 345.00 | 335.78 | 343.58 | +2.22% | 67,100 |
| 2026-03-31 | 329.17 | 338.81 | 328.20 | 336.13 | +3.50% | 175,900 |
| 2026-03-30 | 334.89 | 336.18 | 323.95 | 324.75 | -1.46% | 102,700 |
| 2026-03-27 | 331.98 | 336.10 | 328.99 | 329.56 | -1.41% | 74,600 |
| 2026-03-26 | 336.04 | 341.12 | 333.55 | 334.28 | -1.53% | 176,800 |
| 2026-03-25 | 331.58 | 341.91 | 330.93 | 339.46 | +3.94% | 107,000 |
| 2026-03-24 | 315.62 | 328.19 | 315.62 | 326.59 | +2.14% | 42,900 |
| 2026-03-23 | 323.93 | 325.92 | 317.78 | 319.76 | +0.71% | 39,600 |
| 2026-03-20 | 325.72 | 329.04 | 317.47 | 317.49 | -2.80% | 37,400 |
| 2026-03-19 | 320.32 | 327.71 | 315.29 | 326.62 | +1.85% | 40,100 |
| 2026-03-18 | 324.26 | 324.76 | 319.62 | 320.70 | -1.02% | 41,600 |
| 2026-03-17 | 328.23 | 333.41 | 321.28 | 324.02 | -0.52% | 55,200 |
| 2026-03-16 | 321.87 | 330.82 | 321.87 | 325.70 | +2.66% | 185,000 |
| 2026-03-13 | 323.05 | 327.41 | 316.30 | 317.27 | -1.36% | 46,300 |
| 2026-03-12 | 330.14 | 333.94 | 320.38 | 321.63 | -3.88% | 35,500 |
| 2026-03-11 | 337.00 | 339.71 | 331.70 | 334.63 | -0.23% | 38,100 |
| 2026-03-10 | 334.54 | 342.41 | 332.13 | 335.40 | +1.58% | 39,300 |
| 2026-03-09 | 334.51 | 334.51 | 320.53 | 330.17 | -0.92% | 78,300 |
| 2026-03-06 | 335.00 | 337.80 | 329.05 | 333.22 | -1.37% | 66,000 |
| 2026-03-05 | 335.80 | 346.16 | 335.80 | 337.85 | -2.02% | 70,300 |
| 2026-03-04 | 337.86 | 347.44 | 335.37 | 344.83 | +2.63% | 77,400 |
| 2026-03-03 | 347.67 | 347.67 | 330.86 | 336.00 | -5.77% | 93,100 |
| 2026-03-02 | 361.24 | 361.24 | 351.26 | 356.57 | -0.86% | 54,000 |
| 2026-02-27 | 366.00 | 367.02 | 358.84 | 359.67 | -1.39% | 105,900 |
| 2026-02-26 | 369.00 | 371.72 | 360.12 | 364.73 | -0.44% | 58,600 |
| 2026-02-25 | 345.12 | 376.59 | 345.12 | 366.35 | +3.14% | 108,900 |
| 2026-02-24 | 364.99 | 364.99 | 345.97 | 355.18 | -2.33% | 80,200 |
| 2026-02-23 | 371.63 | 378.08 | 356.99 | 363.66 | -4.59% | 167,900 |
| 2026-02-20 | 376.20 | 381.16 | 374.02 | 381.16 | +1.68% | 40,000 |
| 2026-02-19 | 376.00 | 377.81 | 372.26 | 374.86 | -0.63% | 78,400 |
| 2026-02-18 | 380.04 | 381.52 | 374.94 | 377.22 | -0.38% | 47,600 |
| 2026-02-17 | 373.51 | 378.66 | 373.04 | 378.66 | +1.38% | 27,000 |
| 2026-02-13 | 369.97 | 374.10 | 367.27 | 373.51 | +0.95% | 99,000 |
| 2026-02-12 | 377.00 | 379.07 | 368.91 | 370.00 | -2.03% | 70,500 |
| 2026-02-11 | 373.00 | 379.06 | 371.76 | 377.67 | +1.50% | 38,700 |
| 2026-02-10 | 371.00 | 374.89 | 362.69 | 372.10 | +0.48% | 48,700 |
| 2026-02-09 | 370.53 | 374.43 | 365.65 | 370.31 | +0.65% | 75,100 |
| 2026-02-06 | 364.20 | 372.36 | 363.70 | 367.92 | +1.92% | 57,800 |
| 2026-02-05 | 356.66 | 361.67 | 347.77 | 361.00 | +0.98% | 84,200 |
| 2026-02-04 | 364.82 | 367.96 | 353.99 | 357.50 | -2.12% | 64,800 |
| 2026-02-03 | 352.48 | 366.54 | 352.48 | 365.23 | +4.33% | 67,500 |
| 2026-02-02 | 345.99 | 351.42 | 345.13 | 350.06 | +1.43% | 31,500 |
| 2026-01-30 | 346.13 | 350.48 | 342.74 | 345.13 | -1.14% | 76,200 |
| 2026-01-29 | 352.70 | 356.32 | 343.70 | 349.10 | -0.63% | 64,000 |
| 2026-01-28 | 349.00 | 354.48 | 347.63 | 351.30 | +0.48% | 55,500 |
| 2026-01-27 | 344.90 | 349.65 | 344.00 | 349.63 | +2.24% | 73,500 |
| 2026-01-26 | 339.44 | 346.13 | 339.44 | 341.98 | +1.13% | 79,300 |
| 2026-01-23 | 336.00 | 342.44 | 333.06 | 338.17 | +0.23% | 139,200 |
| 2026-01-22 | 335.07 | 340.78 | 332.59 | 337.38 | +0.79% | 56,000 |
| 2026-01-21 | 328.97 | 336.50 | 327.81 | 334.74 | +2.80% | 69,000 |
| 2026-01-20 | 322.74 | 327.86 | 321.52 | 325.62 | +0.81% | 58,600 |
| 2026-01-16 | 319.69 | 323.00 | 315.98 | 323.00 | +1.74% | 26,400 |
| 2026-01-15 | 321.22 | 324.14 | 315.94 | 317.49 | -1.03% | 30,500 |
| 2026-01-14 | 320.52 | 324.17 | 316.56 | 320.80 | +0.77% | 25,200 |
| 2026-01-13 | 322.00 | 326.32 | 317.52 | 318.36 | -1.40% | 29,100 |
| 2026-01-12 | 324.62 | 328.77 | 322.50 | 322.87 | -0.35% | 26,800 |
| 2026-01-09 | 330.01 | 330.66 | 317.87 | 324.00 | -1.73% | 36,700 |
| 2026-01-08 | 330.04 | 332.67 | 327.03 | 329.72 | -0.18% | 31,600 |
| 2026-01-07 | 327.73 | 330.75 | 319.56 | 330.33 | +1.60% | 40,800 |
| 2026-01-06 | 326.78 | 327.75 | 321.62 | 325.13 | +0.39% | 27,100 |
| 2026-01-05 | 323.73 | 327.60 | 317.55 | 323.86 | +0.04% | 31,000 |
| 2026-01-02 | 325.27 | 329.72 | 321.61 | 323.72 | +0.10% | 20,800 |
| 2025-12-31 | 325.39 | 327.94 | 319.43 | 323.40 | -0.19% | 32,300 |
| 2025-12-30 | 327.59 | 328.76 | 322.45 | 324.02 | -0.90% | 37,100 |
| 2025-12-29 | 329.02 | 329.37 | 326.06 | 326.96 | -1.01% | 26,800 |
| 2025-12-26 | 331.00 | 332.05 | 327.49 | 330.30 | -0.02% | 15,900 |
| 2025-12-24 | 331.50 | 331.50 | 328.02 | 330.36 | -0.27% | 10,900 |
| 2025-12-23 | 326.93 | 331.38 | 326.87 | 331.26 | +1.58% | 27,500 |
| 2025-12-22 | 323.88 | 327.28 | 318.49 | 326.10 | +1.11% | 44,500 |
| 2025-12-19 | 313.20 | 324.58 | 313.20 | 322.52 | +2.48% | 88,600 |
| 2025-12-18 | 313.23 | 318.46 | 312.68 | 314.71 | +0.69% | 39,200 |
| 2025-12-17 | 311.66 | 315.82 | 311.15 | 312.56 | +0.53% | 52,300 |
| 2025-12-16 | 314.64 | 314.64 | 308.01 | 310.91 | -0.94% | 40,000 |
| 2025-12-15 | 320.42 | 326.00 | 313.31 | 313.85 | -2.00% | 55,900 |
| 2025-12-12 | 321.50 | 321.80 | 316.64 | 320.24 | -0.39% | 22,600 |
| 2025-12-11 | 309.53 | 323.30 | 309.00 | 321.48 | +4.46% | 101,100 |
| 2025-12-10 | 305.45 | 310.71 | 304.06 | 307.75 | +0.47% | 35,800 |
| 2025-12-09 | 304.71 | 307.99 | 301.88 | 306.31 | +0.75% | 52,900 |
| 2025-12-08 | 301.38 | 308.11 | 301.38 | 304.03 | +0.99% | 38,500 |
| 2025-12-05 | 304.00 | 304.62 | 300.41 | 301.05 | -0.83% | 43,200 |
| 2025-12-04 | 301.59 | 306.67 | 299.80 | 303.58 | +1.26% | 33,000 |
| 2025-12-03 | 304.59 | 304.59 | 298.25 | 299.79 | -0.96% | 47,500 |
| 2025-12-02 | 304.58 | 305.86 | 301.56 | 302.71 | -0.11% | 37,800 |
| 2025-12-01 | 300.70 | 304.94 | 300.70 | 303.03 | +0.36% | 89,200 |
| 2025-11-28 | 303.03 | 303.04 | 299.92 | 301.95 | +0.33% | 40,100 |
| 2025-11-26 | 296.04 | 301.31 | 296.04 | 300.97 | -1.39% | 78,500 |
| 2025-11-25 | 303.76 | 307.20 | 300.87 | 305.21 | +1.06% | 91,300 |
| 2025-11-24 | 297.30 | 303.52 | 297.30 | 302.02 | +1.26% | 79,900 |
| 2025-11-21 | 296.24 | 301.49 | 296.00 | 298.26 | +0.73% | 70,400 |
| 2025-11-20 | 300.00 | 303.65 | 295.70 | 296.09 | -0.74% | 91,000 |
| 2025-11-19 | 300.81 | 300.81 | 296.77 | 298.31 | +0.51% | 42,400 |
| 2025-11-18 | 293.93 | 302.30 | 293.93 | 296.81 | +0.15% | 78,700 |
| 2025-11-17 | 298.25 | 300.35 | 292.35 | 296.37 | -1.35% | 36,300 |
| 2025-11-14 | 301.33 | 305.58 | 298.87 | 300.44 | -1.50% | 65,000 |
| 2025-11-13 | 301.21 | 307.06 | 301.21 | 305.03 | +0.93% | 47,200 |
| 2025-11-12 | 306.15 | 308.75 | 300.72 | 302.21 | -1.47% | 54,700 |
| 2025-11-11 | 304.68 | 309.57 | 303.38 | 306.71 | +1.38% | 49,100 |
| 2025-11-10 | 306.73 | 309.12 | 302.34 | 302.53 | -1.92% | 30,200 |
| 2025-11-07 | 310.40 | 314.73 | 307.58 | 308.45 | +0.12% | 44,800 |
| 2025-11-06 | 310.30 | 313.52 | 308.07 | 308.07 | -0.94% | 39,800 |
| 2025-11-05 | 304.48 | 312.13 | 301.59 | 311.00 | +2.81% | 54,800 |
| 2025-11-04 | 299.68 | 306.30 | 298.18 | 302.50 | -0.11% | 41,400 |
| 2025-11-03 | 304.82 | 306.39 | 299.91 | 302.83 | +0.16% | 44,100 |
| 2025-10-31 | 306.60 | 307.08 | 302.34 | 302.34 | -1.22% | 41,600 |
| 2025-10-30 | 311.30 | 313.40 | 305.16 | 306.08 | -1.19% | 102,000 |
| 2025-10-29 | 306.85 | 311.60 | 306.85 | 309.78 | +1.11% | 118,700 |
| 2025-10-28 | 300.92 | 308.78 | 300.92 | 306.39 | +0.46% | 69,800 |
| 2025-10-27 | 302.85 | 308.56 | 302.85 | 304.99 | +0.68% | 65,500 |
| 2025-10-24 | 304.03 | 308.29 | 302.93 | 302.93 | -0.54% | 69,900 |
| 2025-10-23 | 306.41 | 321.80 | 300.00 | 304.59 | +0.64% | 53,900 |
| 2025-10-22 | 302.98 | 307.28 | 299.00 | 302.66 | +0.69% | 66,700 |
| 2025-10-21 | 302.00 | 303.01 | 298.81 | 300.60 | -0.63% | 102,400 |
| 2025-10-20 | 306.49 | 307.92 | 301.21 | 302.52 | -0.48% | 56,000 |
| 2025-10-17 | 301.00 | 304.40 | 298.44 | 303.99 | +0.09% | 129,800 |
| 2025-10-16 | 308.00 | 310.98 | 302.48 | 303.73 | -0.98% | 74,200 |
| 2025-10-15 | 308.00 | 309.94 | 306.44 | 306.74 | +0.08% | 56,300 |
| 2025-10-14 | 310.63 | 311.55 | 303.43 | 306.49 | -1.60% | 92,600 |
| 2025-10-13 | 315.67 | 317.00 | 310.94 | 311.46 | -0.33% | 48,500 |
| 2025-10-10 | 314.70 | 315.92 | 308.95 | 312.48 | -0.66% | 79,100 |
| 2025-10-09 | 322.31 | 322.98 | 313.13 | 314.57 | -1.54% | 67,900 |
| 2025-10-08 | 316.55 | 321.08 | 315.50 | 319.48 | +1.76% | 83,600 |
| 2025-10-07 | 320.12 | 320.12 | 313.76 | 313.95 | -0.95% | 68,800 |
| 2025-10-06 | 316.00 | 318.18 | 312.52 | 316.95 | +0.26% | 65,300 |
| 2025-10-03 | 318.95 | 321.36 | 314.05 | 316.12 | -0.69% | 79,100 |
| 2025-10-02 | 315.10 | 320.21 | 312.71 | 318.33 | +1.45% | 65,700 |
| 2025-10-01 | 324.91 | 328.52 | 313.76 | 313.78 | -2.95% | 96,800 |
| 2025-09-30 | 327.84 | 331.36 | 322.05 | 323.33 | -0.58% | 197,900 |
| 2025-09-29 | 333.50 | 335.30 | 324.53 | 325.21 | -4.31% | 96,600 |
| 2025-09-26 | 337.96 | 342.00 | 334.86 | 339.86 | +1.04% | 63,100 |
| 2025-09-25 | 330.22 | 342.07 | 330.22 | 336.35 | +0.89% | 87,000 |
| 2025-09-24 | 341.54 | 341.54 | 331.81 | 333.37 | -2.87% | 91,500 |
| 2025-09-23 | 342.00 | 344.31 | 338.34 | 343.23 | +0.35% | 82,000 |
| 2025-09-22 | 337.79 | 342.04 | 333.42 | 342.04 | +1.87% | 78,800 |
| 2025-09-19 | 339.88 | 341.14 | 335.75 | 335.75 | -0.61% | 65,900 |
| 2025-09-18 | 336.05 | 339.75 | 334.52 | 337.80 | +0.03% | 88,500 |
| 2025-09-17 | 341.05 | 341.10 | 332.50 | 337.70 | +0.13% | 169,500 |
| 2025-09-16 | 342.92 | 343.70 | 336.41 | 337.26 | -1.73% | 69,300 |
| 2025-09-15 | 346.50 | 347.22 | 340.37 | 343.19 | -0.94% | 162,900 |
| 2025-09-12 | 347.51 | 351.25 | 344.79 | 346.46 | -0.01% | 137,800 |
| 2025-09-11 | 337.25 | 349.26 | 337.16 | 346.48 | +2.83% | 82,200 |
| 2025-09-10 | 339.55 | 345.25 | 335.03 | 336.95 | -1.18% | 90,200 |
| 2025-09-09 | 336.30 | 344.10 | 336.30 | 340.98 | +0.70% | 108,700 |
| 2025-09-08 | 342.78 | 342.78 | 336.23 | 338.60 | -0.13% | 71,700 |
| 2025-09-05 | 336.42 | 344.05 | 333.81 | 339.05 | +1.05% | 142,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+6.72%）。最弱月份：7月（-7.87%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Grupo Aeroportuario del Sureste SAB de CV ADR（ASR）最新收盘价是多少？
2026-09-02 收于 255.74，来自Closelook数据湖的每日价格记录。
ASR 的52周最高价和最低价是多少？
过去52周最高 381.52、最低 249.58（截至 2026-09-02）。
Grupo Aeroportuario del Sureste SAB de CV ADR 历史上最强和最弱的月份是哪个？
历史上，ASR 最强的日历月份是12月（平均 +6.72%），最弱的是7月（平均 -7.87%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。