中国东航
SH600115 Forward-adjusted MAIN
3.40
+0.08
(+2.41%)
Open
3.35
High
3.41
Low
3.32
Prev close
3.32
Amplitude
2.71%
Volume
15,860.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.37
MA10
3.38
MA20
3.41
MA60
3.53
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.35 | 3.41 | 3.32 | 3.40 | 15,860万 |
| 2 | 2026-09-29 | 3.29 | 3.32 | 3.29 | 3.32 | 8,091万 |
| 3 | 2026-09-28 | 3.36 | 3.36 | 3.28 | 3.31 | 15,293万 |
| 4 | 2026-09-24 | 3.43 | 3.44 | 3.35 | 3.35 | 15,738万 |
| 5 | 2026-09-23 | 3.46 | 3.50 | 3.45 | 3.46 | 13,998万 |
| 6 | 2026-09-22 | 3.47 | 3.49 | 3.43 | 3.45 | 13,125万 |
| 7 | 2026-09-21 | 3.44 | 3.47 | 3.42 | 3.45 | 14,187万 |
| 8 | 2026-09-18 | 3.35 | 3.43 | 3.35 | 3.41 | 20,729万 |
| 9 | 2026-09-17 | 3.34 | 3.35 | 3.31 | 3.35 | 13,830万 |
| 10 | 2026-09-16 | 3.34 | 3.36 | 3.29 | 3.33 | 16,454万 |
| 11 | 2026-09-15 | 3.37 | 3.39 | 3.35 | 3.36 | 10,614万 |
| 12 | 2026-09-14 | 3.35 | 3.41 | 3.35 | 3.37 | 12,674万 |
52W
Data range
3.28
3.8%
6.48
High/low over the last 250 trading days, and where the price sits.
← Stocks