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:0.86
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.24 52周最低:4.4 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(%)
2019-08-265.025.135.015.09-0.07-1.36284,23014,4482.330.29
2019-08-235.175.205.105.16-0.02-0.39270,46313,9231.930.28
2019-08-225.235.235.155.18-0.02-0.38241,10112,4761.540.25
2019-08-215.195.265.185.20-0.02-0.38244,29312,7411.530.25
2019-08-205.225.265.205.22-0.03-0.57352,30418,4101.140.36
2019-08-195.175.285.125.250.112.14551,93728,7473.110.56
2019-08-165.165.205.125.14-0.03-0.58334,15117,2231.550.34
2019-08-155.025.175.015.170.000.00349,28117,7883.090.36
2019-08-145.295.355.175.170.020.39416,03221,8013.500.42
2019-08-135.035.214.975.150.061.18540,75027,6404.720.55
2019-08-125.075.105.005.090.020.39425,16321,4351.970.43
2019-08-095.165.175.035.07-0.07-1.36285,15514,5462.720.29
2019-08-085.155.195.125.140.020.39275,70814,2171.370.28
2019-08-075.265.285.125.12-0.11-2.10355,60018,3863.060.36
2019-08-065.215.255.095.23-0.10-1.88542,51028,0853.000.55
2019-08-055.505.535.325.33-0.25-4.48518,96528,0743.760.53
2019-08-025.625.645.525.58-0.14-2.45406,64122,6612.100.41
2019-08-015.865.875.685.72-0.17-2.89494,28128,4973.230.50
2019-07-315.955.955.895.89-0.08-1.34195,38211,5491.010.20
2019-07-305.976.005.955.970.020.34163,0519,7370.840.17
2019-07-295.955.995.945.95-0.01-0.17166,0499,8980.840.17
2019-07-265.935.985.925.960.010.17192,27711,4361.010.20
2019-07-255.985.985.935.95-0.03-0.50202,88812,0670.840.21
2019-07-245.966.035.965.980.020.34180,57010,8091.170.18
2019-07-235.976.005.935.96-0.01-0.17199,69211,8951.170.20
2019-07-226.026.045.935.97-0.04-0.67200,12811,9661.830.20
2019-07-195.976.045.956.010.081.35182,39110,9511.520.19
2019-07-186.006.005.935.93-0.11-1.82236,56614,1011.160.24
2019-07-176.046.086.016.04-0.01-0.17160,8339,7261.160.16
2019-07-166.046.096.026.050.000.00225,12513,6041.160.23
2019-07-156.016.085.916.050.020.33243,39914,6182.820.25
2019-07-126.046.106.016.03-0.01-0.17176,78910,7041.490.18
2019-07-116.056.146.036.040.030.50212,68912,9211.830.22
2019-07-106.146.145.996.01-0.09-1.48203,02412,2552.460.21
2019-07-096.146.156.036.10-0.03-0.49224,34513,6401.960.23
2019-07-086.306.306.076.13-0.20-3.16302,04918,6003.630.31
2019-07-056.396.396.316.33-0.07-1.09150,7599,5461.250.15
2019-07-046.316.406.306.400.060.95235,21814,9471.580.24
2019-07-036.416.446.266.34-0.10-1.55306,16319,4772.800.31
2019-07-026.426.456.356.440.020.31321,06420,6291.560.33
2019-07-016.456.506.366.420.152.39512,46832,9452.230.52
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
©1997-2019