中国东方航空股份

0670
🏛️ 香港 →
3.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.12 3.12 3.06 3.09 622.0K
09:35 3.08 3.08 3.06 3.08 302.0K
09:40 3.07 3.08 3.07 3.08 90.0K
09:45 3.09 3.09 3.07 3.09 84.0K
09:50 3.08 3.08 3.07 3.07 20.0K
09:55 3.08 3.08 3.07 3.07 180.0K
10:00 3.06 3.07 3.06 3.07 30.0K
10:05 3.08 3.08 3.08 3.08 306.0K
10:10 3.09 3.09 3.08 3.09 164.0K
10:15 3.10 3.10 3.08 3.09 84.0K
10:20 3.10 3.10 3.10 3.10 104.0K
10:25 3.11 3.12 3.11 3.12 192.0K
10:30 3.13 3.14 3.13 3.14 140.0K
10:35 3.12 3.13 3.12 3.13 64.0K
10:40 3.11 3.13 3.11 3.12 66.0K
10:45 3.11 3.11 3.11 3.11 8.0K
10:50 3.10 3.11 3.10 3.10 158.0K
11:00 3.11 3.11 3.10 3.10 12.0K
11:05 3.11 3.11 3.09 3.11 54.0K
11:20 3.10 3.12 3.10 3.12 74.0K
11:25 3.10 3.10 3.10 3.10 44.0K
11:30 3.12 3.12 3.12 3.12 62.0K
11:35 3.11 3.11 3.10 3.10 14.0K
11:50 3.10 3.11 3.09 3.11 94.0K
11:55 3.09 3.11 3.09 3.11 4.0K
13:00 3.09 3.11 3.09 3.11 134.0K
13:15 3.10 3.10 3.09 3.10 24.0K
13:20 3.09 3.10 3.08 3.10 68.0K
13:25 3.08 3.08 3.08 3.08 2.0K
13:30 3.09 3.10 3.09 3.10 22.0K
13:40 3.09 3.09 3.09 3.09 50.0K
13:50 3.08 3.09 3.08 3.09 28.0K
14:00 3.08 3.08 3.07 3.07 82.0K
14:05 3.08 3.08 3.07 3.07 50.0K
14:10 3.08 3.09 3.08 3.09 230.0K
14:15 3.08 3.09 3.08 3.09 108.0K
14:20 3.10 3.10 3.10 3.10 94.0K
14:30 3.08 3.10 3.08 3.09 144.0K
14:40 3.09 3.09 3.08 3.09 96.0K
14:45 3.08 3.08 3.08 3.08 30.0K
14:55 3.09 3.09 3.09 3.09 44.0K
15:10 3.08 3.08 3.07 3.07 350.0K
15:15 3.08 3.08 3.08 3.08 26.0K
15:30 3.07 3.07 3.06 3.07 474.0K
15:35 3.06 3.07 3.06 3.07 6.0K
15:40 3.06 3.07 3.06 3.07 40.0K
15:45 3.06 3.08 3.06 3.08 32.0K
15:50 3.06 3.08 3.06 3.08 34.0K
15:55 3.07 3.09 3.07 3.08 158.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.05 3.17 2.99 3.08 15.7M
2025-09-25 3.01 3.12 2.99 3.07 13.1M
2025-09-24 3.00 3.05 3.00 3.02 5.9M
2025-09-23 3.08 3.10 2.98 3.03 10.4M
2025-09-22 3.15 3.15 3.06 3.08 5.3M
2025-09-19 3.15 3.19 3.08 3.16 7.9M
2025-09-18 3.23 3.23 3.08 3.12 12.8M
2025-09-17 3.04 3.21 3.04 3.21 25.9M
2025-09-16 2.93 3.10 2.93 3.06 12.6M
2025-09-15 2.97 2.97 2.91 2.94 5.8M
2025-09-12 2.97 3.01 2.94 2.97 4.2M
2025-09-11 3.00 3.00 2.94 2.97 4.0M
2025-09-10 3.02 3.07 2.98 3.00 4.7M
2025-09-09 3.00 3.03 2.98 3.02 8.7M
2025-09-08 2.91 3.05 2.89 3.01 14.2M
2025-09-05 2.90 2.95 2.85 2.91 5.8M
2025-09-04 2.93 2.93 2.85 2.89 5.5M
2025-09-03 2.94 2.99 2.90 2.91 6.0M
2025-09-02 2.96 3.00 2.94 2.94 5.9M
2025-09-01 3.05 3.06 2.96 3.00 7.8M
2025-08-29 3.14 3.15 3.02 3.04 8.6M
2025-08-28 3.06 3.12 3.03 3.11 6.5M
2025-08-27 3.15 3.20 3.06 3.07 8.5M
2025-08-26 3.17 3.22 3.13 3.18 6.4M
2025-08-25 3.11 3.21 3.10 3.17 10.5M
2025-08-22 3.16 3.17 3.02 3.09 14.9M
2025-08-21 3.16 3.27 3.13 3.18 10.1M
2025-08-20 3.11 3.15 3.06 3.15 6.2M
2025-08-19 3.16 3.21 3.12 3.13 7.8M
2025-08-18 3.19 3.24 3.16 3.18 8.1M
2025-08-15 2.98 3.20 2.93 3.19 39.1M
2025-08-14 2.98 2.98 2.94 2.96 3.1M
2025-08-13 2.94 2.99 2.93 2.98 9.3M
2025-08-12 2.92 2.95 2.89 2.92 2.7M
2025-08-11 2.90 2.93 2.87 2.92 5.3M
2025-08-08 2.89 2.93 2.87 2.90 4.4M
2025-08-07 2.83 2.94 2.82 2.92 14.2M
2025-08-06 2.88 2.89 2.82 2.84 6.0M
2025-08-05 2.81 2.93 2.81 2.89 15.1M
2025-08-04 2.76 2.82 2.75 2.80 9.0M
2025-08-01 2.82 2.83 2.76 2.78 9.9M
2025-07-31 2.87 2.91 2.83 2.83 16.9M
2025-07-30 2.90 2.93 2.86 2.92 20.9M
2025-07-29 2.98 3.00 2.90 2.93 22.4M
2025-07-28 3.09 3.12 2.97 2.99 18.9M
2025-07-25 2.98 3.12 2.95 3.09 23.1M
2025-07-24 2.96 2.98 2.91 2.98 13.3M
2025-07-23 2.91 3.03 2.90 2.94 37.2M
2025-07-22 2.91 2.94 2.85 2.87 40.4M
2025-07-21 2.85 2.92 2.85 2.91 11.4M
2025-07-18 2.94 2.97 2.84 2.86 25.3M
2025-07-17 2.93 2.95 2.87 2.94 7.6M
2025-07-16 2.90 2.95 2.86 2.89 9.8M
2025-07-15 2.87 2.94 2.84 2.88 7.2M
2025-07-14 2.91 2.94 2.87 2.90 9.5M
2025-07-11 2.93 2.99 2.91 2.92 8.5M
2025-07-10 2.98 3.00 2.91 2.92 18.2M
2025-07-09 3.04 3.04 2.99 3.00 7.1M
2025-07-08 3.05 3.07 3.01 3.06 4.6M
2025-07-07 3.05 3.07 3.04 3.05 1.9M
2025-07-04 3.11 3.13 3.00 3.06 9.3M
2025-07-03 3.12 3.18 3.09 3.13 6.2M
2025-07-02 3.21 3.25 3.10 3.13 12.3M
2025-06-30 3.19 3.30 3.15 3.16 11.0M
2025-06-27 3.20 3.28 3.17 3.21 10.0M
2025-06-26 3.16 3.29 3.12 3.23 13.0M
2025-06-25 3.08 3.16 3.08 3.13 8.2M
2025-06-24 3.08 3.12 3.05 3.05 9.9M
2025-06-23 3.05 3.05 2.87 3.00 12.9M
2025-06-20 2.93 3.01 2.93 2.94 9.7M
2025-06-19 3.05 3.12 2.90 2.93 21.0M
2025-06-18 3.03 3.10 2.97 3.10 7.6M
2025-06-17 3.04 3.16 3.01 3.03 8.5M
2025-06-16 3.03 3.05 2.90 3.03 26.0M
2025-06-13 3.07 3.14 2.95 3.04 32.4M
2025-06-12 3.19 3.19 3.04 3.10 16.5M
2025-06-11 3.06 3.19 3.06 3.19 18.7M
2025-06-10 2.94 3.11 2.94 3.06 10.1M
2025-06-09 2.94 3.04 2.92 2.94 16.1M
2025-06-06 2.93 2.97 2.91 2.96 3.4M
2025-06-05 2.95 3.00 2.92 2.94 5.8M
2025-06-04 2.97 3.00 2.94 2.95 9.0M
2025-06-03 2.98 3.00 2.94 2.94 7.9M
2025-06-02 2.98 3.00 2.94 2.99 5.1M
2025-05-30 2.95 3.02 2.95 3.00 7.1M
2025-05-29 3.03 3.03 2.89 3.01 15.2M
2025-05-28 2.95 3.05 2.92 3.04 21.5M
2025-05-27 2.81 2.96 2.81 2.94 22.6M
2025-05-26 2.73 2.81 2.73 2.81 24.5M
2025-05-23 2.70 2.78 2.70 2.71 12.7M
2025-05-22 2.70 2.73 2.64 2.70 6.3M
2025-05-21 2.65 2.70 2.60 2.68 10.6M
2025-05-20 2.66 2.67 2.60 2.63 6.6M
2025-05-19 2.63 2.68 2.58 2.66 8.6M
2025-05-16 2.59 2.66 2.53 2.63 9.2M
2025-05-15 2.58 2.61 2.53 2.59 7.9M
2025-05-14 2.61 2.65 2.56 2.58 7.9M
2025-05-13 2.63 2.66 2.58 2.61 9.2M
2025-05-12 2.51 2.65 2.51 2.62 11.7M
2025-05-09 2.51 2.54 2.48 2.49 3.9M
2025-05-08 2.51 2.55 2.50 2.51 3.3M
2025-05-07 2.53 2.56 2.47 2.49 6.1M
2025-05-06 2.35 2.57 2.34 2.50 16.6M
2025-05-02 2.34 2.37 2.32 2.33 1.1M
2025-04-30 2.30 2.34 2.26 2.32 7.8M
2025-04-29 2.30 2.36 2.30 2.32 5.1M
2025-04-28 2.34 2.34 2.29 2.29 7.5M
2025-04-25 2.39 2.41 2.34 2.34 5.1M
2025-04-24 2.44 2.47 2.36 2.39 5.0M
2025-04-23 2.46 2.47 2.40 2.42 4.5M
2025-04-22 2.41 2.46 2.37 2.43 10.5M
2025-04-17 2.40 2.44 2.38 2.42 7.1M
2025-04-16 2.35 2.45 2.35 2.40 4.6M
2025-04-15 2.43 2.44 2.35 2.38 4.0M
2025-04-14 2.43 2.47 2.40 2.41 13.0M
2025-04-11 2.36 2.48 2.33 2.41 9.7M
2025-04-10 2.39 2.40 2.34 2.38 8.4M
2025-04-09 2.17 2.38 2.14 2.36 13.2M
2025-04-08 2.16 2.30 2.16 2.22 10.3M
2025-04-07 2.46 2.46 2.13 2.17 31.0M
2025-04-03 2.48 2.55 2.47 2.52 5.9M
2025-04-02 2.50 2.58 2.49 2.52 7.7M
2025-04-01 2.54 2.58 2.45 2.51 7.1M
2025-03-31 2.59 2.59 2.45 2.52 10.3M
2025-03-28 2.74 2.75 2.57 2.59 10.7M
2025-03-27 2.73 2.76 2.67 2.72 6.4M
2025-03-26 2.70 2.78 2.68 2.73 9.2M
2025-03-25 2.61 2.73 2.57 2.70 11.2M
2025-03-24 2.60 2.64 2.57 2.60 3.3M
2025-03-21 2.67 2.67 2.57 2.58 7.0M
2025-03-20 2.71 2.76 2.66 2.67 5.2M
2025-03-19 2.73 2.77 2.71 2.72 5.5M
2025-03-18 2.65 2.75 2.63 2.72 8.4M
2025-03-17 2.63 2.68 2.62 2.66 5.5M
2025-03-14 2.61 2.63 2.53 2.63 11.6M
2025-03-13 2.55 2.61 2.54 2.58 5.2M
2025-03-12 2.67 2.71 2.55 2.58 6.5M
2025-03-11 2.68 2.71 2.64 2.70 2.3M
2025-03-10 2.77 2.79 2.65 2.70 3.4M
2025-03-07 2.78 2.78 2.72 2.75 7.9M
2025-03-06 2.74 2.82 2.73 2.80 13.4M
2025-03-05 2.63 2.73 2.63 2.71 11.5M
2025-03-04 2.58 2.63 2.56 2.63 3.9M
2025-03-03 2.62 2.67 2.59 2.60 6.6M
2025-02-28 2.71 2.72 2.62 2.65 12.6M
2025-02-27 2.63 2.73 2.61 2.71 9.9M
2025-02-26 2.60 2.63 2.57 2.63 7.8M
2025-02-25 2.57 2.62 2.54 2.58 5.8M
2025-02-24 2.49 2.63 2.47 2.58 12.0M
2025-02-21 2.46 2.50 2.45 2.48 5.8M
2025-02-20 2.47 2.52 2.45 2.46 6.0M
2025-02-19 2.43 2.48 2.40 2.45 3.3M
2025-02-18 2.43 2.49 2.41 2.43 4.5M
2025-02-17 2.47 2.50 2.40 2.43 7.3M
2025-02-14 2.45 2.50 2.45 2.47 3.2M
2025-02-13 2.51 2.53 2.45 2.45 4.9M
2025-02-12 2.56 2.56 2.49 2.50 6.2M
2025-02-11 2.52 2.56 2.47 2.50 5.0M
2025-02-10 2.50 2.56 2.50 2.54 5.1M
2025-02-07 2.45 2.50 2.43 2.50 8.2M
2025-02-06 2.39 2.45 2.37 2.45 11.2M
2025-02-05 2.48 2.50 2.38 2.39 8.7M
2025-02-04 2.41 2.48 2.39 2.46 4.6M
2025-02-03 2.46 2.48 2.41 2.41 4.4M
2025-01-28 2.53 2.53 2.45 2.50 1.7M
2025-01-27 2.63 2.64 2.52 2.53 4.5M
2025-01-24 2.58 2.64 2.53 2.61 3.7M
2025-01-23 2.65 2.68 2.56 2.58 6.6M
2025-01-22 2.73 2.73 2.59 2.66 8.9M
2025-01-21 2.70 2.74 2.63 2.70 8.9M
2025-01-20 2.70 2.73 2.63 2.65 5.6M
2025-01-17 2.66 2.73 2.62 2.69 7.1M
2025-01-16 2.64 2.68 2.62 2.65 3.1M
2025-01-15 2.60 2.70 2.60 2.64 9.2M
2025-01-14 2.38 2.69 2.34 2.69 15.8M
2025-01-13 2.40 2.41 2.27 2.34 8.9M
2025-01-10 2.45 2.46 2.39 2.41 4.1M
2025-01-09 2.38 2.46 2.38 2.46 4.1M
2025-01-08 2.45 2.46 2.39 2.39 4.8M
2025-01-07 2.42 2.48 2.41 2.46 3.0M
2025-01-06 2.45 2.48 2.40 2.45 2.3M
2025-01-03 2.50 2.52 2.45 2.47 5.3M
2025-01-02 2.59 2.62 2.51 2.52 7.0M