China Eastern Airlines Corporation Limited Class A 600115
SSE · Çin · Ulaştırma
CNY 3,40+0,08 (+%2,41)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3,40 | +%2,41 | CNY 3,35 | CNY 3,41 | CNY 3,32 | 158,60M |
| 2026-09-29 | CNY 3,32 | +%0,30 | CNY 3,29 | CNY 3,32 | CNY 3,29 | 80,91M |
| 2026-09-28 | CNY 3,31 | -%1,19 | CNY 3,36 | CNY 3,36 | CNY 3,28 | 152,93M |
| 2026-09-24 | CNY 3,35 | -%3,18 | CNY 3,43 | CNY 3,44 | CNY 3,35 | 157,38M |
| 2026-09-23 | CNY 3,46 | +%0,29 | CNY 3,46 | CNY 3,50 | CNY 3,45 | 139,98M |
| 2026-09-22 | CNY 3,45 | %0,00 | CNY 3,47 | CNY 3,49 | CNY 3,43 | 131,25M |
| 2026-09-21 | CNY 3,45 | +%1,17 | CNY 3,44 | CNY 3,47 | CNY 3,42 | 141,87M |
| 2026-09-18 | CNY 3,41 | +%1,79 | CNY 3,35 | CNY 3,43 | CNY 3,35 | 207,29M |
| 2026-09-17 | CNY 3,35 | +%0,60 | CNY 3,34 | CNY 3,35 | CNY 3,31 | 138,30M |
| 2026-09-16 | CNY 3,33 | -%0,89 | CNY 3,34 | CNY 3,36 | CNY 3,29 | 164,54M |
| 2026-09-15 | CNY 3,36 | -%0,30 | CNY 3,37 | CNY 3,39 | CNY 3,35 | 106,14M |
| 2026-09-14 | CNY 3,37 | -%1,17 | CNY 3,35 | CNY 3,41 | CNY 3,35 | 126,74M |
| 2026-09-11 | CNY 3,41 | -%1,73 | CNY 3,43 | CNY 3,43 | CNY 3,32 | 330,03M |
| 2026-09-10 | CNY 3,47 | -%1,14 | CNY 3,48 | CNY 3,51 | CNY 3,47 | 117,25M |
| 2026-09-09 | CNY 3,51 | +%0,57 | CNY 3,48 | CNY 3,52 | CNY 3,45 | 129,07M |
| 2026-09-08 | CNY 3,49 | -%0,29 | CNY 3,49 | CNY 3,54 | CNY 3,48 | 129,20M |
| 2026-09-07 | CNY 3,50 | +%0,29 | CNY 3,48 | CNY 3,53 | CNY 3,47 | 134,22M |
| 2026-09-04 | CNY 3,49 | +%1,75 | CNY 3,42 | CNY 3,54 | CNY 3,41 | 251,01M |
| 2026-09-03 | CNY 3,43 | +%0,59 | CNY 3,42 | CNY 3,46 | CNY 3,41 | 133,03M |
| 2026-09-02 | CNY 3,41 | -%2,29 | CNY 3,44 | CNY 3,45 | CNY 3,40 | 182,21M |
| 2026-09-01 | CNY 3,49 | %0,00 | CNY 3,48 | CNY 3,52 | CNY 3,47 | 151,79M |
| 2026-08-31 | CNY 3,49 | -%1,97 | CNY 3,53 | CNY 3,54 | CNY 3,48 | 131,95M |
| 2026-08-28 | CNY 3,56 | +%0,28 | CNY 3,52 | CNY 3,57 | CNY 3,51 | 100,20M |
| 2026-08-27 | CNY 3,55 | -%1,39 | CNY 3,57 | CNY 3,59 | CNY 3,51 | 148,52M |
| 2026-08-26 | CNY 3,60 | +%1,98 | CNY 3,60 | CNY 3,63 | CNY 3,56 | 204,74M |
| 2026-08-25 | CNY 3,53 | +%1,44 | CNY 3,47 | CNY 3,56 | CNY 3,46 | 134,32M |
| 2026-08-24 | CNY 3,48 | +%1,16 | CNY 3,45 | CNY 3,48 | CNY 3,44 | 125,87M |
| 2026-08-21 | CNY 3,44 | -%1,15 | CNY 3,45 | CNY 3,46 | CNY 3,43 | 107,16M |
| 2026-08-20 | CNY 3,48 | +%0,87 | CNY 3,45 | CNY 3,49 | CNY 3,44 | 122,39M |
| 2026-08-19 | CNY 3,45 | -%1,43 | CNY 3,49 | CNY 3,50 | CNY 3,44 | 144,83M |
| 2026-08-18 | CNY 3,50 | -%0,85 | CNY 3,51 | CNY 3,52 | CNY 3,49 | 114,12M |
| 2026-08-17 | CNY 3,53 | %0,00 | CNY 3,52 | CNY 3,54 | CNY 3,50 | 109,16M |
| 2026-08-14 | CNY 3,53 | -%1,12 | CNY 3,57 | CNY 3,58 | CNY 3,51 | 125,24M |
| 2026-08-13 | CNY 3,57 | -%1,11 | CNY 3,61 | CNY 3,63 | CNY 3,56 | 106,06M |
| 2026-08-12 | CNY 3,61 | +%0,28 | CNY 3,59 | CNY 3,62 | CNY 3,57 | 112,90M |
| 2026-08-11 | CNY 3,60 | -%2,70 | CNY 3,67 | CNY 3,67 | CNY 3,59 | 164,94M |
| 2026-08-10 | CNY 3,70 | +%0,27 | CNY 3,68 | CNY 3,70 | CNY 3,66 | 106,06M |
| 2026-08-07 | CNY 3,69 | -%1,34 | CNY 3,71 | CNY 3,72 | CNY 3,66 | 140,82M |
| 2026-08-06 | CNY 3,74 | -%1,06 | CNY 3,75 | CNY 3,82 | CNY 3,71 | 121,93M |
| 2026-08-05 | CNY 3,78 | +%2,44 | CNY 3,74 | CNY 3,80 | CNY 3,71 | 215,76M |
| 2026-08-04 | CNY 3,69 | -%1,86 | CNY 3,77 | CNY 3,78 | CNY 3,67 | 168,69M |
| 2026-08-03 | CNY 3,76 | +%0,53 | CNY 3,76 | CNY 3,79 | CNY 3,72 | 139,37M |
| 2026-07-31 | CNY 3,74 | +%1,36 | CNY 3,68 | CNY 3,75 | CNY 3,68 | 140,75M |
| 2026-07-30 | CNY 3,69 | +%0,54 | CNY 3,64 | CNY 3,72 | CNY 3,63 | 171,82M |
| 2026-07-29 | CNY 3,67 | +%1,10 | CNY 3,61 | CNY 3,69 | CNY 3,59 | 209,58M |
| 2026-07-28 | CNY 3,63 | -%0,27 | CNY 3,62 | CNY 3,70 | CNY 3,61 | 202,06M |
| 2026-07-27 | CNY 3,64 | +%2,82 | CNY 3,59 | CNY 3,68 | CNY 3,56 | 200,55M |
| 2026-07-24 | CNY 3,54 | -%3,28 | CNY 3,62 | CNY 3,64 | CNY 3,53 | 137,26M |
| 2026-07-23 | CNY 3,66 | +%1,95 | CNY 3,57 | CNY 3,67 | CNY 3,55 | 153,22M |
| 2026-07-22 | CNY 3,59 | +%0,56 | CNY 3,54 | CNY 3,60 | CNY 3,52 | 155,22M |
| 2026-07-21 | CNY 3,57 | +%1,42 | CNY 3,51 | CNY 3,60 | CNY 3,51 | 201,62M |
| 2026-07-20 | CNY 3,52 | +%0,28 | CNY 3,46 | CNY 3,53 | CNY 3,46 | 177,77M |
| 2026-07-17 | CNY 3,51 | -%1,68 | CNY 3,54 | CNY 3,59 | CNY 3,47 | 193,67M |
| 2026-07-16 | CNY 3,57 | -%1,38 | CNY 3,59 | CNY 3,61 | CNY 3,54 | 145,34M |
| 2026-07-15 | CNY 3,62 | +%0,56 | CNY 3,54 | CNY 3,64 | CNY 3,53 | 182,87M |
| 2026-07-14 | CNY 3,60 | +%1,12 | CNY 3,49 | CNY 3,60 | CNY 3,47 | 155,60M |
| 2026-07-13 | CNY 3,56 | -%2,73 | CNY 3,58 | CNY 3,60 | CNY 3,52 | 202,40M |
| 2026-07-10 | CNY 3,66 | +%1,39 | CNY 3,61 | CNY 3,70 | CNY 3,58 | 169,83M |
| 2026-07-09 | CNY 3,61 | -%1,63 | CNY 3,61 | CNY 3,63 | CNY 3,54 | 242,57M |
| 2026-07-08 | CNY 3,67 | -%1,87 | CNY 3,67 | CNY 3,71 | CNY 3,62 | 223,72M |
| 2026-07-07 | CNY 3,74 | -%2,86 | CNY 3,81 | CNY 3,83 | CNY 3,72 | 247,86M |
| 2026-07-06 | CNY 3,85 | +%1,32 | CNY 3,80 | CNY 3,89 | CNY 3,77 | 234,78M |
| 2026-07-03 | CNY 3,80 | -%1,55 | CNY 3,86 | CNY 3,90 | CNY 3,78 | 216,68M |
| 2026-07-02 | CNY 3,86 | -%1,78 | CNY 3,98 | CNY 4,00 | CNY 3,84 | 227,08M |
| 2026-07-01 | CNY 3,93 | +%3,15 | CNY 3,79 | CNY 3,96 | CNY 3,74 | 258,02M |
| 2026-06-30 | CNY 3,81 | -%3,54 | CNY 3,92 | CNY 3,93 | CNY 3,76 | 316,87M |
| 2026-06-29 | CNY 3,95 | -%2,47 | CNY 4,01 | CNY 4,05 | CNY 3,88 | 212,46M |
| 2026-06-26 | CNY 4,05 | -%2,41 | CNY 4,09 | CNY 4,14 | CNY 4,05 | 248,38M |
| 2026-06-25 | CNY 4,15 | +%6,96 | CNY 3,99 | CNY 4,24 | CNY 3,98 | 466,82M |
| 2026-06-24 | CNY 3,88 | +%1,31 | CNY 3,84 | CNY 3,98 | CNY 3,78 | 222,86M |
| 2026-06-23 | CNY 3,83 | -%2,30 | CNY 3,91 | CNY 3,96 | CNY 3,81 | 187,58M |
| 2026-06-22 | CNY 3,92 | %0,00 | CNY 3,84 | CNY 3,94 | CNY 3,75 | 288,10M |
| 2026-06-18 | CNY 3,92 | -%3,92 | CNY 4,05 | CNY 4,10 | CNY 3,90 | 254,16M |
| 2026-06-17 | CNY 4,08 | +%1,24 | CNY 4,12 | CNY 4,13 | CNY 4,02 | 241,10M |
| 2026-06-16 | CNY 4,03 | -%2,18 | CNY 4,11 | CNY 4,12 | CNY 4,01 | 248,05M |
| 2026-06-15 | CNY 4,12 | +%5,64 | CNY 4,14 | CNY 4,27 | CNY 4,08 | 417,14M |
| 2026-06-12 | CNY 3,90 | +%5,41 | CNY 3,83 | CNY 3,93 | CNY 3,82 | 319,37M |
| 2026-06-11 | CNY 3,70 | -%3,39 | CNY 3,75 | CNY 3,75 | CNY 3,66 | 193,88M |
| 2026-06-10 | CNY 3,83 | +%0,52 | CNY 3,76 | CNY 3,84 | CNY 3,75 | 179,39M |
| 2026-06-09 | CNY 3,81 | +%1,60 | CNY 3,78 | CNY 3,85 | CNY 3,75 | 221,92M |
| 2026-06-08 | CNY 3,75 | -%5,30 | CNY 3,84 | CNY 3,84 | CNY 3,71 | 301,16M |
| 2026-06-05 | CNY 3,96 | -%0,25 | CNY 4,01 | CNY 4,07 | CNY 3,92 | 238,94M |
| 2026-06-04 | CNY 3,97 | -%1,00 | CNY 4,01 | CNY 4,04 | CNY 3,95 | 246,61M |
| 2026-06-03 | CNY 4,01 | -%3,84 | CNY 4,10 | CNY 4,14 | CNY 4,00 | 287,07M |
| 2026-06-02 | CNY 4,17 | -%2,57 | CNY 4,21 | CNY 4,24 | CNY 4,13 | 268,81M |
| 2026-06-01 | CNY 4,28 | -%2,51 | CNY 4,31 | CNY 4,36 | CNY 4,20 | 221,49M |
| 2026-05-29 | CNY 4,39 | +%2,57 | CNY 4,36 | CNY 4,54 | CNY 4,35 | 303,89M |
| 2026-05-28 | CNY 4,28 | -%0,70 | CNY 4,34 | CNY 4,43 | CNY 4,24 | 197,47M |
| 2026-05-27 | CNY 4,31 | -%2,93 | CNY 4,40 | CNY 4,42 | CNY 4,28 | 240,01M |
| 2026-05-26 | CNY 4,44 | +%0,91 | CNY 4,36 | CNY 4,51 | CNY 4,36 | 268,27M |