证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

招商地产(000024)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 29.80 30.29 28.75 30.19 188641 5592760 0.49 1.65%
2009-11-24 30.50 31.20 29.41 29.70 255821 7804888 -0.55 -1.82%
2009-11-23 30.59 30.68 30.02 30.25 149659 4522193 -0.28 -0.92%
2009-11-20 30.00 30.95 29.46 30.53 196563 5955145 0.53 1.77%
2009-11-19 30.39 30.39 29.54 30.00 136660 4085853 -0.13 -0.43%
2009-11-18 30.15 30.49 29.90 30.13 119536 3604656 -0.31 -1.02%
2009-11-17 30.10 31.00 30.10 30.44 192232 5880022 0.48 1.60%
2009-11-16 29.00 29.97 28.79 29.96 196838 5799190 1.01 3.49%
2009-11-13 29.28 29.36 28.33 28.95 149915 4314755 -0.43 -1.46%
2009-11-12 29.89 30.05 29.31 29.38 117901 3494194 -0.52 -1.74%
2009-11-11 30.30 30.53 29.69 29.90 114865 3456620 -0.60 -1.97%
2009-11-10 29.99 30.90 29.54 30.50 196546 5932248 0.71 2.38%
2009-11-09 29.52 30.00 29.17 29.79 132575 3919069 0.27 0.92%
2009-11-06 29.60 30.10 29.16 29.52 217611 6438679 0.18 0.61%
2009-11-05 29.65 30.30 29.10 29.34 136019 4028333 -0.21 -0.71%
2009-11-04 29.30 29.70 28.84 29.55 225991 6617008 0.30 1.03%
2009-11-03 29.45 29.54 28.86 29.25 210066 6127234 1.08 3.83%
2009-10-30 28.50 28.93 27.85 28.17 149261 4227391 0.35 1.26%
2009-10-29 28.60 28.77 27.59 27.82 150153 4229063 -1.43 -4.89%
2009-10-28 29.30 29.75 28.48 29.25 110941 3241347 -0.25 -0.85%
2009-10-27 30.68 30.90 29.30 29.50 117270 3530520 -1.38 -4.47%
2009-10-26 31.25 31.60 30.48 30.88 105495 3270314 -0.64 -2.03%
2009-10-23 31.25 32.10 31.00 31.52 150201 4741672 0.52 1.68%
2009-10-22 30.40 31.65 30.01 31.00 124911 3858378 0.50 1.64%
2009-10-21 30.11 31.87 29.90 30.50 158518 4919882 0.39 1.29%
2009-10-20 30.22 30.50 29.58 30.11 159872 4804714 0.31 1.04%
2009-10-19 27.35 29.80 27.35 29.80 219591 6340531 2.66 9.80%
2009-10-16 27.03 27.59 26.65 27.14 95757 2604407 0.09 0.33%
2009-10-15 27.60 27.68 27.00 27.05 132414 3615875 -0.25 -0.92%
2009-10-14 26.45 27.63 26.15 27.30 233356 6318021 1.35 5.20%
2009-10-13 25.40 26.11 25.40 25.95 84017 2171601 0.07 0.27%
2009-10-12 26.00 26.41 25.45 25.88 114872 2996395 -0.12 -0.46%
2009-10-09 25.68 26.15 25.30 26.00 77830 2005936 1.00 4.00%
2009-09-30 24.60 25.32 24.60 25.00 85072 2126057 0.50 2.04%
2009-09-29 23.90 24.56 23.60 24.50 101648 2455948 0.60 2.51%
2009-09-28 24.35 24.70 23.89 23.90 98938 2400031 -0.49 -2.01%
2009-09-25 24.20 24.65 23.90 24.39 98292 2388254 -0.10 -0.41%
2009-09-24 23.30 25.00 22.70 24.49 202117 4785843 1.04 4.43%
2009-09-23 24.29 24.55 23.26 23.45 108755 2586638 -0.84 -3.46%
2009-09-22 24.88 25.49 24.11 24.29 127355 3154968 -1.01 -3.99%
2009-09-21 25.48 25.48 24.05 25.30 164864 4069019 -0.48 -1.86%
2009-09-18 27.60 27.63 25.55 25.78 186469 4958880 -1.97 -7.10%
N 2009-09-17 26.99 27.86 26.99 27.75 120221 3290506 0.75 2.78%
2009-09-16 27.80 27.99 26.60 27.00 109442 2974392 -0.83 -2.98%
2009-09-15 28.24 28.55 27.60 27.83 147026 4120161 -0.27 -0.96%
N 2009-09-14 27.65 28.30 27.65 28.10 123077 3449172 0.65 2.37%
N 2009-09-11 26.43 27.87 26.30 27.45 148824 4073136 0.78 2.92%
2009-09-10 26.30 27.47 26.00 26.67 128434 3452452 0.29 1.10%
N 2009-09-09 26.46 26.75 25.85 26.38 134538 3529301 0.09 0.34%
2009-09-08 25.00 26.30 24.51 26.29 196753 5070393 1.07 4.24%
N 2009-09-07 25.60 26.10 24.90 25.22 181645 4655864 -0.14 -0.55%
2009-09-04 24.96 26.00 24.81 25.36 260674 6625776 0.40 1.60%
2009-09-03 23.15 25.17 22.98 24.96 284826 6931721 1.96 8.52%
2009-09-02 22.31 23.30 22.10 23.00 211148 4850303 0.35 1.54%
2009-09-01 22.05 23.79 21.90 22.65 256240 5852674 0.05 0.22%
2009-08-31 24.63 24.63 22.60 22.60 269249 6210142 -2.51 -10.00%
2009-08-28 26.30 26.78 24.98 25.11 186176 4748926 -1.29 -4.89%
2009-08-27 26.99 27.40 26.20 26.40 188140 5030551 -1.09 -3.96%
2009-08-26 26.50 28.00 26.21 27.49 124021 3384983 0.79 2.96%
2009-08-25 28.50 28.50 26.01 26.70 148306 4014225 -2.00 -6.97%
2009-08-24 28.48 29.05 28.14 28.70 94085 2700969 0.10 0.35%
N 2009-08-21 28.29 29.43 27.97 28.60 132059 3783897 0.23 0.81%
N 2009-08-20 27.45 28.75 26.66 28.37 156458 4342422 0.92 3.35%
N 2009-08-19 29.51 30.08 26.88 27.45 165235 4669068 -2.09 -7.08%
N 2009-08-18 28.82 30.30 28.82 29.54 220283 6471242 -2.48 -7.75%
2009-08-14 32.97 33.55 31.70 32.02 251317 8239759 -0.78 -2.38%
N 2009-08-13 31.49 33.10 30.74 32.80 335655 10830041 1.30 4.13%
N 2009-08-12 30.70 32.30 30.26 31.50 368679 11640789 0.82 2.67%
2009-08-11 30.30 31.09 30.30 30.68 121890 3756248 0.39 1.29%
N 2009-08-10 30.89 31.38 29.80 30.29 175791 5332533 -0.59 -1.91%
2009-08-07 31.90 32.15 30.68 30.88 165930 5212083 -1.47 -4.54%
2009-08-06 31.65 33.50 30.00 32.35 326414 10396776 0.55 1.73%
2009-08-05 32.58 32.58 31.00 31.80 238484 7554239 -1.00 -3.05%
2009-08-04 32.97 33.38 32.20 32.80 297312 9786638 0.25 0.77%
2009-08-03 33.19 33.19 31.90 32.55 276508 8941628 -0.63 -1.90%
2009-07-31 32.00 33.33 31.61 33.18 244777 7997542 1.28 4.01%
N 2009-07-30 32.75 33.45 31.00 31.90 269806 8616055 -1.00 -3.04%
2009-07-29 35.22 35.26 31.73 32.90 250330 8488245 -2.36 -6.69%
N 2009-07-28 35.45 36.10 33.91 35.26 420267 14586293 -0.64 -1.78%
N 2009-07-27 37.90 37.90 34.90 35.90 383658 13606068 -0.98 -2.66%
2009-07-08 35.35 37.96 34.60 36.88 255963 9163204 0.88 2.44%
2009-07-07 36.90 37.37 34.03 36.00 162277 5784899 -0.98 -2.65%
N 2009-07-06 37.38 39.50 36.80 36.98 163712 6203114 -0.37 -0.99%
N 2009-07-03 33.90 37.35 33.45 37.35 163159 5868045 3.40 10.02%
2009-07-02 33.57 34.55 33.20 33.95 86105 2915623 0.40 1.19%
2009-07-01 31.52 34.30 31.50 33.55 151056 5054882 1.80 5.67%
2009-06-30 31.90 32.58 31.45 31.75 137410 4400812 -0.04 -0.13%
2009-06-29 30.03 32.24 30.00 31.79 177532 5590063 2.00 6.71%
2009-06-26 28.90 30.17 28.87 29.79 146970 4341914 0.91 3.15%
2009-06-25 28.74 29.59 28.54 28.88 101834 2971163 0.15 0.52%
2009-06-24 28.60 29.08 27.78 28.73 127294 3615076 0.10 0.35%
2009-06-23 28.81 29.35 28.30 28.63 128202 3691734 -0.87 -2.95%
2009-06-22 30.45 30.67 28.65 29.50 206643 6040254 -0.69 -2.29%
N 2009-06-19 29.90 30.52 29.32 30.19 108122 3267804 0.38 1.27%
2009-06-18 29.07 30.10 28.52 29.81 210384 6229864 0.61 2.09%
2009-06-17 27.42 30.17 26.91 29.20 165662 4686633 1.77 6.45%
N 2009-06-16 28.00 28.00 27.35 27.43 66946 1846648 -0.65 -2.31%
2009-06-15 27.09 28.10 27.05 28.08 96839 2690748 0.98 3.62%
N 2009-06-12 27.27 28.00 26.80 27.10 150589 4121728 -0.30 -1.09%
N 2009-06-11 28.09 28.30 27.06 27.40 221480 6100120 -0.65 -2.32%
N 2009-06-10 28.76 29.03 27.90 28.05 114803 3239123 -0.54 -1.89%
2009-06-09 29.18 29.48 28.21 28.59 102360 2937350 -0.67 -2.29%
2009-06-08 29.00 30.17 28.44 29.26 105452 3093727 0.06 0.20%
N 2009-06-05 30.21 30.64 29.00 29.20 94590 2778274 -1.00 -3.31%
N 2009-06-04 30.70 31.60 29.90 30.20 87515 2687335 -0.82 -2.64%
2009-06-03 29.38 31.10 29.37 31.02 154136 4721710 1.66 5.65%
2009-06-02 29.31 29.68 28.75 29.36 146019 4288226 0.59 2.05%
2009-06-01 28.30 29.00 28.10 28.77 151946 4334033 0.97 3.49%
2009-05-27 27.54 28.05 27.39 27.80 96852 2686506 0.14 0.51%
2009-05-26 28.29 28.30 26.93 27.66 138279 3799438 -0.87 -3.05%
2009-05-25 27.26 28.70 27.00 28.53 91880 2573173 0.63 2.26%