中国东航(600115)股票信息
| 股票代码 | 600115 |
| 股票名称 | 中国东航 |
| 最新价/元 | 3.77 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.53 |
| 买入/元 | 3.77 |
| 卖出/元 | 3.78 |
| 昨收/元 | 3.75 |
| 今开/元 | 3.78 |
| 最高/元 | 3.85 |
| 最低/元 | 3.72 |
| 成交量/手 | 2278152.68 |
| 成交额/万 | 86073.37 |
| 股净值/元 | -10.19 |
| 市净率 | 4.87 |
| 总市值/万 | 8403818.81 |
| 流通值/万 | 5511584.65 |
| 换手率/% | 1.56 |
| 入市日期 | 1997-11-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中国东航(600115)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 3.78 | 3.77 | 0.02 | 0.53 | 2278152.68 | 86073.37 | 1.56 |
| 2024-10-09 | 3.96 | 3.75 | -0.29 | -7.18 | 2532125.11 | 97300.63 | 1.73 |
| 2024-10-08 | 4.49 | 4.04 | -0.10 | -2.42 | 5312931.28 | 220015.35 | 3.63 |
| 2024-09-30 | 4.00 | 4.14 | 0.20 | 5.08 | 4823593.67 | 195174.33 | 3.30 |
| 2024-09-27 | 3.81 | 3.94 | 0.19 | 5.07 | 1374119.48 | 53224.53 | 0.94 |
| 2024-09-26 | 3.58 | 3.75 | 0.16 | 4.46 | 1276657.38 | 47000.43 | 0.87 |
| 2024-09-25 | 3.58 | 3.59 | 0.04 | 1.13 | 964467.37 | 35002.06 | 0.66 |
| 2024-09-24 | 3.50 | 3.55 | 0.07 | 2.01 | 911276.59 | 32212.31 | 0.62 |
| 2024-09-23 | 3.54 | 3.48 | -0.06 | -1.70 | 339101.36 | 11863.14 | 0.23 |
| 2024-09-20 | 3.48 | 3.54 | 0.06 | 1.72 | 771088.59 | 27068.46 | 0.53 |
| 2024-09-19 | 3.50 | 3.48 | -0.01 | -0.29 | 469919.15 | 16369.36 | 0.32 |
| 2024-09-18 | 3.60 | 3.49 | -0.11 | -3.06 | 399139.78 | 14037.13 | 0.27 |
| 2024-09-13 | 3.61 | 3.60 | -0.01 | -0.28 | 296439.30 | 10660.49 | 0.20 |
| 2024-09-12 | 3.65 | 3.61 | -0.04 | -1.10 | 317088.20 | 11469.58 | 0.22 |
| 2024-09-11 | 3.63 | 3.65 | 0.01 | 0.28 | 247835.65 | 9013.20 | 0.17 |
| 2024-09-10 | 3.71 | 3.64 | -0.08 | -2.15 | 439205.40 | 15906.12 | 0.30 |
| 2024-09-09 | 3.72 | 3.72 | -0.01 | -0.27 | 308370.00 | 11437.28 | 0.21 |
| 2024-09-06 | 3.75 | 3.73 | -0.02 | -0.53 | 238680.61 | 8933.56 | 0.16 |
| 2024-09-05 | 3.75 | 3.75 | 0.00 | 0.00 | 190289.50 | 7121.05 | 0.13 |
| 2024-09-04 | 3.73 | 3.75 | 0.01 | 0.27 | 420544.00 | 15755.28 | 0.29 |
| 2024-09-03 | 3.73 | 3.74 | 0.00 | 0.00 | 479431.88 | 17880.02 | 0.33 |
| 2024-09-02 | 3.78 | 3.74 | -0.05 | -1.32 | 457875.66 | 17123.23 | 0.31 |
| 2024-08-30 | 3.80 | 3.79 | -0.01 | -0.26 | 432000.63 | 16428.83 | 0.30 |
| 2024-08-29 | 3.73 | 3.80 | 0.08 | 2.15 | 416304.09 | 15722.88 | 0.28 |
| 2024-08-28 | 3.76 | 3.72 | -0.03 | -0.80 | 252986.81 | 9434.98 | 0.17 |
| 2024-08-27 | 3.76 | 3.75 | -0.02 | -0.53 | 231430.70 | 8652.93 | 0.16 |
| 2024-08-26 | 3.73 | 3.77 | 0.04 | 1.07 | 254195.49 | 9520.32 | 0.17 |
| 2024-08-23 | 3.71 | 3.73 | 0.02 | 0.54 | 287746.62 | 10728.09 | 0.20 |
| 2024-08-22 | 3.72 | 3.71 | -0.01 | -0.27 | 681073.28 | 25190.45 | 0.47 |
| 2024-08-21 | 3.73 | 3.72 | -0.01 | -0.27 | 305066.41 | 11437.67 | 0.21 |
| 2024-08-20 | 3.77 | 3.73 | -0.05 | -1.32 | 346739.48 | 13051.78 | 0.24 |
| 2024-08-19 | 3.77 | 3.78 | 0.01 | 0.27 | 378036.00 | 14298.75 | 0.26 |
| 2024-08-16 | 3.76 | 3.77 | 0.01 | 0.27 | 437257.43 | 16425.39 | 0.30 |
| 2024-08-15 | 3.76 | 3.76 | 0.00 | 0.00 | 473665.01 | 17819.49 | 0.32 |
| 2024-08-14 | 3.79 | 3.76 | -0.03 | -0.79 | 246918.93 | 9288.93 | 0.17 |
| 2024-08-13 | 3.82 | 3.79 | -0.02 | -0.53 | 401648.50 | 15135.03 | 0.27 |
| 2024-08-12 | 3.89 | 3.81 | -0.08 | -2.06 | 354970.00 | 13631.97 | 0.24 |
| 2024-08-09 | 4.00 | 3.89 | -0.10 | -2.51 | 541425.04 | 21206.24 | 0.37 |
| 2024-08-08 | 4.02 | 3.99 | -0.05 | -1.24 | 509095.27 | 20403.26 | 0.35 |
| 2024-08-07 | 4.07 | 4.04 | -0.02 | -0.49 | 270040.47 | 10913.90 | 0.18 |
| 2024-08-06 | 4.09 | 4.06 | -0.03 | -0.73 | 519944.69 | 21215.83 | 0.36 |
| 2024-08-05 | 4.11 | 4.09 | 0.03 | 0.74 | 726510.00 | 29859.31 | 0.50 |
| 2024-08-02 | 4.01 | 4.06 | 0.04 | 1.00 | 640129.53 | 26041.79 | 0.44 |
| 2024-08-01 | 3.99 | 4.02 | 0.03 | 0.75 | 393411.72 | 15744.08 | 0.27 |
| 2024-07-31 | 3.95 | 3.99 | 0.05 | 1.27 | 515843.06 | 20592.05 | 0.35 |
| 2024-07-30 | 3.94 | 3.94 | 0.00 | 0.00 | 235582.28 | 9240.19 | 0.16 |
| 2024-07-29 | 3.94 | 3.94 | -0.01 | -0.25 | 358001.90 | 14033.81 | 0.24 |
| 2024-07-26 | 3.95 | 3.95 | 0.01 | 0.25 | 341762.59 | 13508.61 | 0.23 |
| 2024-07-25 | 3.94 | 3.94 | 0.00 | 0.00 | 294962.55 | 11617.64 | 0.20 |
| 2024-07-24 | 3.98 | 3.94 | -0.05 | -1.25 | 411966.86 | 16308.82 | 0.28 |
| 2024-07-23 | 4.06 | 3.99 | -0.07 | -1.72 | 300476.37 | 12114.39 | 0.21 |
| 2024-07-22 | 4.03 | 4.06 | 0.03 | 0.74 | 469573.49 | 19051.58 | 0.32 |
| 2024-07-19 | 3.97 | 4.03 | 0.05 | 1.26 | 408268.95 | 16365.96 | 0.28 |
| 2024-07-18 | 3.99 | 3.98 | -0.01 | -0.25 | 364491.41 | 14488.10 | 0.25 |
| 2024-07-17 | 3.94 | 3.99 | 0.04 | 1.01 | 313764.25 | 12468.81 | 0.21 |
| 2024-07-16 | 3.88 | 3.95 | 0.06 | 1.54 | 311821.70 | 12273.97 | 0.21 |
| 2024-07-15 | 3.89 | 3.89 | -0.01 | -0.26 | 276267.65 | 10783.81 | 0.19 |
| 2024-07-12 | 3.91 | 3.90 | -0.03 | -0.76 | 401784.38 | 15596.57 | 0.27 |
| 2024-07-11 | 3.75 | 3.93 | 0.20 | 5.36 | 568544.89 | 22013.48 | 0.42 |
| 2024-07-10 | 3.84 | 3.73 | -0.11 | -2.87 | 326109.30 | 12315.02 | 0.24 |
| 2024-07-09 | 3.85 | 3.84 | 0.00 | 0.00 | 305808.16 | 11707.87 | 0.23 |
| 2024-07-08 | 3.81 | 3.84 | 0.02 | 0.52 | 386972.70 | 14903.66 | 0.29 |
| 2024-07-05 | 3.84 | 3.82 | -0.02 | -0.52 | 539568.42 | 20556.67 | 0.40 |
| 2024-07-04 | 3.99 | 3.84 | -0.15 | -3.76 | 664378.40 | 25803.08 | 0.49 |
| 2024-07-03 | 4.00 | 3.99 | -0.02 | -0.50 | 200017.89 | 7997.23 | 0.15 |
| 2024-07-02 | 4.04 | 4.01 | -0.03 | -0.74 | 287606.51 | 11615.22 | 0.21 |
| 2024-07-01 | 4.00 | 4.04 | 0.03 | 0.75 | 293274.90 | 11827.48 | 0.22 |
| 2024-06-28 | 3.98 | 4.01 | 0.03 | 0.75 | 470434.40 | 18794.66 | 0.35 |
| 2024-06-27 | 3.95 | 3.98 | 0.01 | 0.25 | 440312.47 | 17549.78 | 0.33 |
| 2024-06-26 | 3.89 | 3.97 | 0.07 | 1.80 | 588151.62 | 22959.95 | 0.44 |
| 2024-06-25 | 3.93 | 3.90 | -0.04 | -1.02 | 399334.69 | 15568.02 | 0.30 |
| 2024-06-24 | 3.93 | 3.94 | 0.00 | 0.00 | 479515.28 | 18779.71 | 0.36 |
| 2024-06-21 | 3.93 | 3.94 | 0.00 | 0.00 | 301453.04 | 11843.21 | 0.22 |
| 2024-06-20 | 3.96 | 3.94 | -0.03 | -0.76 | 299669.00 | 11827.89 | 0.22 |
| 2024-06-19 | 3.98 | 3.97 | -0.01 | -0.25 | 242884.00 | 9621.80 | 0.18 |
| 2024-06-18 | 3.98 | 3.98 | 0.01 | 0.25 | 330256.78 | 13148.95 | 0.24 |
| 2024-06-17 | 3.94 | 3.97 | 0.02 | 0.51 | 282475.85 | 11178.23 | 0.21 |
| 2024-06-14 | 3.92 | 3.95 | 0.01 | 0.25 | 446199.45 | 17547.89 | 0.33 |
| 2024-06-13 | 3.96 | 3.94 | -0.03 | -0.76 | 540777.66 | 21200.81 | 0.40 |
| 2024-06-12 | 3.95 | 3.97 | 0.01 | 0.25 | 324452.71 | 12890.35 | 0.24 |
| 2024-06-11 | 3.96 | 3.96 | 0.00 | 0.00 | 342569.00 | 13547.01 | 0.25 |
| 2024-06-07 | 3.95 | 3.96 | 0.01 | 0.25 | 365003.31 | 14548.81 | 0.27 |
| 2024-06-06 | 3.96 | 3.95 | -0.03 | -0.75 | 531208.79 | 20968.13 | 0.39 |
| 2024-06-05 | 3.98 | 3.98 | -0.01 | -0.25 | 423747.14 | 16874.52 | 0.31 |
| 2024-06-04 | 3.97 | 3.99 | 0.02 | 0.50 | 331854.48 | 13205.59 | 0.25 |
| 2024-06-03 | 3.95 | 3.97 | 0.02 | 0.51 | 402232.01 | 15937.58 | 0.30 |
| 2024-05-31 | 3.97 | 3.95 | -0.01 | -0.25 | 339986.99 | 13474.10 | 0.25 |
| 2024-05-30 | 3.93 | 3.96 | 0.01 | 0.25 | 394067.15 | 15538.65 | 0.29 |
| 2024-05-29 | 3.95 | 3.95 | -0.01 | -0.25 | 321362.96 | 12706.06 | 0.24 |
| 2024-05-28 | 3.99 | 3.96 | -0.03 | -0.75 | 430194.51 | 17111.11 | 0.32 |
| 2024-05-27 | 3.95 | 3.99 | 0.04 | 1.01 | 559423.47 | 22108.01 | 0.41 |
| 2024-05-24 | 3.94 | 3.95 | -0.01 | -0.25 | 352156.66 | 13960.39 | 0.26 |
| 2024-05-23 | 4.05 | 3.96 | -0.09 | -2.22 | 493036.61 | 19626.24 | 0.37 |
| 2024-05-22 | 3.99 | 4.05 | 0.06 | 1.50 | 519721.40 | 21075.24 | 0.39 |
| 2024-05-21 | 3.98 | 3.99 | -0.02 | -0.50 | 446396.95 | 17874.34 | 0.33 |
| 2024-05-20 | 3.94 | 4.01 | 0.07 | 1.78 | 724205.05 | 28966.81 | 0.54 |
| 2024-05-17 | 3.80 | 3.94 | 0.15 | 3.96 | 765630.14 | 29663.64 | 0.57 |
| 2024-05-16 | 3.80 | 3.79 | -0.02 | -0.53 | 292851.26 | 11127.49 | 0.22 |
| 2024-05-15 | 3.81 | 3.81 | -0.02 | -0.52 | 396616.90 | 15071.93 | 0.29 |
| 2024-05-14 | 3.79 | 3.83 | 0.02 | 0.53 | 398935.82 | 15182.64 | 0.30 |
日K线
周K线
月K线
