网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

东方航空 (600115)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.93 52周最低:4.01 H股:9.82(10.3%)

东方航空(600115) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-235.115.155.015.05-0.05-0.98510,35525,7592.750.52
2020-09-225.295.295.105.10-0.31-5.731,049,95954,1183.511.07
2020-09-215.515.535.355.41-0.10-1.81551,36329,8523.270.56
2020-09-185.545.555.455.51-0.02-0.36544,49929,9041.810.56
2020-09-175.505.605.455.53-0.02-0.36685,54237,7902.700.70
2020-09-165.315.705.315.550.203.741,380,65976,7677.291.41
2020-09-155.175.395.175.350.203.88976,46751,9554.271.00
2020-09-145.175.215.105.150.000.00481,63224,8412.140.49
2020-09-115.105.195.065.150.000.00468,81724,0142.520.48
2020-09-105.305.365.105.15-0.12-2.281,054,87455,2554.931.08
2020-09-095.235.385.205.270.101.931,469,67178,1343.481.50
2020-09-085.145.245.105.170.081.57813,00342,0322.750.83
2020-09-075.005.184.975.090.091.801,210,47661,9594.201.23
2020-09-044.805.014.765.000.102.04624,41730,7525.100.64
2020-09-034.915.024.854.900.000.00626,07230,9103.470.64
2020-09-024.995.014.864.90-0.09-1.80593,69529,1333.010.61
2020-09-015.015.044.954.99-0.06-1.19469,65323,4461.780.48
2020-08-314.985.094.955.050.061.20808,02640,5442.810.82
2020-08-284.915.014.854.990.071.42735,83336,2843.250.75
2020-08-275.015.034.854.92-0.08-1.60661,94132,4563.600.67
2020-08-265.125.224.965.00-0.13-2.53886,68844,8475.070.90
2020-08-255.145.295.075.130.071.38949,67648,9664.350.97
2020-08-245.195.285.045.06-0.09-1.75993,08850,8464.661.01
2020-08-214.955.304.875.150.193.831,389,53471,1738.671.42
2020-08-204.885.154.854.960.071.431,398,32370,2456.141.43
2020-08-194.824.954.674.890.040.82987,09447,9325.771.01
2020-08-184.954.954.804.85-0.07-1.42668,60832,4813.050.68
2020-08-174.914.984.854.920.040.82925,23545,4872.660.94
2020-08-144.864.894.804.88-0.04-0.81691,23433,4691.830.70
2020-08-134.904.954.774.920.000.001,255,19960,9883.661.28
2020-08-124.635.004.624.920.347.422,551,405124,5688.302.60
2020-08-114.664.744.574.58-0.02-0.43836,81939,0753.700.85
2020-08-104.614.654.494.60-0.01-0.22580,52526,5113.470.59
2020-08-074.564.784.524.610.081.77817,65537,8835.740.83
2020-08-064.514.564.464.530.061.34451,12520,3622.240.46
2020-08-054.554.564.494.52-0.04-0.88369,98916,7201.540.38
2020-08-044.554.624.464.560.030.66502,60422,8473.530.51
2020-08-034.434.534.424.530.122.72461,46920,7442.490.47
2020-07-314.394.444.374.410.020.46270,56911,9161.590.28
2020-07-304.434.444.384.39-0.03-0.68245,81610,8321.360.25
2020-07-294.374.434.334.420.051.14287,56912,6302.290.29
2020-07-284.394.404.354.370.000.00314,68813,7691.140.32
2020-07-274.444.464.334.37-0.05-1.13380,07616,6112.940.39
2020-07-244.574.574.414.42-0.17-3.70564,87025,2543.490.58
2020-07-234.604.644.484.59-0.05-1.08513,68323,4513.450.52
2020-07-224.564.724.554.640.061.31771,31335,9303.710.79
2020-07-214.594.684.544.580.000.00454,87320,8893.060.46
2020-07-204.424.604.414.580.173.85654,53429,3794.310.67
2020-07-174.484.514.384.41-0.07-1.56596,89926,4782.900.61
2020-07-164.674.694.464.48-0.15-3.24826,28937,8084.970.84
2020-07-154.694.784.604.630.030.651,090,73751,3563.911.11
2020-07-144.674.704.554.60-0.08-1.71619,21328,6013.210.63
2020-07-134.634.724.564.680.051.08826,53638,3583.460.84
2020-07-104.704.744.614.63-0.13-2.73697,11532,5732.730.71
2020-07-094.744.794.664.760.020.42838,11139,5702.740.85
2020-07-084.584.804.514.740.132.821,107,50451,4386.291.13
2020-07-074.794.884.614.61-0.09-1.911,392,52365,7005.741.42
2020-07-064.444.704.434.700.265.861,360,16462,6206.081.39
2020-07-034.454.534.384.440.020.45682,61130,3193.390.70
2020-07-024.254.474.244.420.174.00810,85635,4725.410.83
2020-07-014.224.254.204.250.030.71241,05410,1841.180.25
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020