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

中粮地产(000031)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
2009-11-24 13.84 14.10 13.40 13.44 659955 9132573 -0.37 -2.68%
2009-11-23 13.99 13.99 13.66 13.81 395672 5444164 -0.04 -0.29%
2009-11-19 13.81 13.95 13.70 13.85 385272 5315085 0.04 0.29%
2009-11-18 14.10 14.10 13.70 13.81 570272 7884817 -0.30 -2.13%
2009-11-17 14.45 14.45 14.05 14.11 665820 9456254 -0.34 -2.35%
2009-11-16 14.04 14.49 13.94 14.45 701599 10017282 0.51 3.66%
2009-11-13 13.74 14.15 13.68 13.94 370628 5151353 0.20 1.46%
2009-11-12 13.80 13.97 13.66 13.74 269645 3724199 0.00 0.00%
2009-11-11 13.88 13.95 13.56 13.74 380671 5242306 -0.24 -1.72%
2009-11-10 14.01 14.19 13.78 13.98 598011 8365763 0.03 0.21%
2009-11-09 14.18 14.28 13.68 13.95 543528 7551198 -0.09 -0.64%
2009-11-06 14.15 14.25 13.84 14.04 714758 10055292 0.12 0.86%
2009-11-05 13.90 14.19 13.81 13.92 547068 7655883 0.03 0.22%
2009-11-04 14.20 14.29 13.60 13.89 819533 11401767 -0.24 -1.70%
2009-11-03 14.24 14.72 13.90 14.13 1556485 22239864 -0.01 -0.07%
2009-11-02 12.55 14.21 12.46 14.14 1071113 14587178 1.22 9.44%
2009-10-30 12.40 13.32 12.19 12.92 514486 6581840 0.81 6.69%
2009-10-29 12.36 12.40 12.05 12.11 254411 3099519 -0.57 -4.50%
2009-10-28 12.41 12.70 12.18 12.68 286338 3577345 0.13 1.04%
2009-10-27 13.12 13.12 12.50 12.55 350974 4489605 -0.74 -5.57%
2009-10-26 13.34 13.45 13.10 13.29 245152 3250974 -0.05 -0.38%
2009-10-23 13.21 13.65 13.16 13.34 397122 5324752 0.17 1.29%
2009-10-22 13.28 13.45 13.11 13.17 281762 3731369 -0.14 -1.05%
2009-10-21 13.40 13.80 13.22 13.31 521347 7066125 -0.06 -0.45%
2009-10-20 13.53 13.58 13.11 13.37 415326 5525168 -0.05 -0.37%
2009-10-19 12.72 13.54 12.62 13.42 545536 7234460 0.70 5.50%
2009-10-16 12.73 12.99 12.30 12.72 315749 3987792 0.00 0.00%
2009-10-15 13.00 13.14 12.70 12.72 324688 4185639 -0.10 -0.78%
2009-10-14 12.32 13.28 12.20 12.82 587794 7540891 0.59 4.82%
2009-10-13 11.75 12.25 11.70 12.23 223880 2678898 0.41 3.47%
2009-10-12 12.00 12.22 11.82 11.82 226942 2722744 -0.18 -1.50%
2009-10-09 11.30 12.01 11.15 12.00 252079 2928894 0.94 8.50%
2009-09-30 11.19 11.29 10.98 11.06 175040 1953051 0.16 1.47%
2009-09-29 11.08 11.20 10.60 10.90 191642 2085798 -0.18 -1.62%
2009-09-28 11.82 11.99 10.87 11.08 211368 2407202 -0.68 -5.78%
2009-09-25 11.91 12.29 11.62 11.76 217476 2591344 -0.32 -2.65%
2009-09-24 11.28 12.45 11.03 12.08 382695 4526970 0.41 3.51%
2009-09-23 11.86 12.14 10.77 11.67 403129 4656413 -0.30 -2.51%
N 2009-09-22 12.68 12.90 11.93 11.97 277136 3447539 -0.73 -5.75%
2009-09-21 12.66 12.74 11.98 12.70 323596 4016433 -0.16 -1.24%
N 2009-09-18 13.60 13.62 12.38 12.86 459669 6002339 -0.64 -4.74%
2009-09-17 13.28 13.82 13.01 13.50 482137 6471400 0.25 1.89%
2009-09-16 13.10 13.49 12.93 13.25 542525 7182459 0.10 0.76%
2009-09-15 13.00 13.50 12.68 13.15 799835 10469818 0.38 2.98%
2009-09-14 11.66 12.77 11.66 12.77 645434 7993824 1.16 9.99%
2009-09-11 11.41 11.81 11.38 11.61 282354 3286757 0.17 1.49%
2009-09-10 11.36 11.85 11.23 11.44 348004 4026121 0.09 0.79%
2009-09-09 11.44 11.58 11.14 11.35 340180 3868555 -0.01 -0.09%
2009-09-08 10.85 11.46 10.60 11.36 447226 5011229 0.42 3.84%
2009-09-07 11.13 11.40 10.80 10.94 363872 4044336 -0.19 -1.71%
2009-09-04 10.92 11.40 10.82 11.13 471933 5255596 0.15 1.37%
2009-09-03 10.18 11.11 10.10 10.98 462643 4933004 0.88 8.71%
2009-09-02 9.90 10.30 9.81 10.10 201024 2029039 0.07 0.70%
2009-09-01 9.72 10.55 9.61 10.03 299998 3035831 0.15 1.52%
2009-08-31 10.19 10.19 9.45 9.88 302532 2959179 -0.52 -5.00%
N 2009-08-28 10.80 11.00 10.37 10.40 267966 2818807 -0.53 -4.85%
N 2009-08-27 10.97 11.23 10.72 10.93 232721 2551509 -0.12 -1.09%
2009-08-26 10.55 11.29 10.50 11.05 286674 3175428 0.31 2.89%
N 2009-08-25 11.35 11.35 10.33 10.74 345250 3710524 -0.71 -6.20%
2009-08-24 11.30 11.55 11.12 11.45 295102 3356041 0.18 1.60%
2009-08-21 10.78 11.53 10.66 11.27 410736 4585846 0.34 3.11%
2009-08-20 10.61 11.10 10.30 10.93 375837 4038150 0.32 3.02%
2009-08-19 11.79 11.82 10.61 10.61 337865 3723276 -1.18 -10.01%
N 2009-08-18 11.76 11.96 11.17 11.79 273132 3160816 0.00 0.00%
N 2009-08-17 12.94 13.05 11.79 11.79 327551 4071735 -1.31 -10.00%
2009-08-14 13.32 13.58 13.00 13.10 316428 4203180 -0.23 -1.73%
2009-08-13 12.98 13.50 12.52 13.33 455516 5989010 0.23 1.76%
N 2009-08-12 13.13 13.50 12.75 13.10 422280 5569560 -0.03 -0.23%
N 2009-08-11 13.03 13.37 13.02 13.13 231400 3052482 0.18 1.39%
N 2009-08-10 13.58 13.59 12.70 12.95 386179 5050842 -0.35 -2.63%
N 2009-08-07 14.00 14.18 13.25 13.30 429441 5883297 -1.00 -6.99%
N 2009-08-06 13.67 14.75 13.10 14.30 790442 11056364 0.61 4.46%
2009-08-05 14.03 14.08 13.31 13.69 454502 6241731 -0.51 -3.59%
2009-08-04 14.30 14.69 13.96 14.20 497893 7146111 -0.09 -0.63%
2009-08-03 14.08 14.49 13.66 14.29 545622 7682675 0.10 0.70%
2009-07-31 13.40 14.30 13.12 14.19 657994 9058987 0.84 6.29%
2009-07-30 13.73 14.10 12.51 13.35 643018 8564514 -0.43 -3.12%
2009-07-29 15.31 15.31 13.77 13.78 612254 8815244 -1.52 -9.94%
N 2009-07-28 15.10 15.60 14.60 15.30 715341 10778895 0.11 0.72%
N 2009-07-27 15.60 15.79 14.90 15.19 638565 9666866 -0.15 -0.98%
2009-07-24 15.85 15.90 15.07 15.34 618108 9546072 -0.36 -2.29%
2009-07-23 15.09 16.07 14.95 15.70 935717 14636128 0.64 4.25%
2009-07-22 14.56 15.15 14.40 15.06 757314 11208695 0.43 2.94%
2009-07-21 14.61 15.15 14.31 14.63 726892 10814919 -0.09 -0.61%
2009-07-20 14.47 14.75 14.05 14.72 697598 10052259 0.28 1.94%
N 2009-07-17 14.79 14.90 14.13 14.44 711912 10292799 -0.35 -2.37%
2009-07-16 15.10 15.30 14.55 14.79 645590 9614560 -0.27 -1.79%
N 2009-07-15 15.33 15.39 14.96 15.06 577274 8719376 -0.34 -2.21%
N 2009-07-14 15.03 15.55 14.68 15.40 686410 10364251 0.38 2.53%
2009-07-13 14.00 15.36 13.82 15.02 790393 11665955 0.87 6.15%
N 2009-07-10 13.15 14.43 13.02 14.15 703841 9776593 1.02 7.77%
2009-07-09 13.21 13.30 12.90 13.13 658255 8631394 -0.07 -0.53%
N 2009-07-08 11.90 13.21 11.81 13.20 1082598 13768290 1.19 9.91%
2009-07-07 11.91 12.28 11.46 12.01 604488 7191864 0.06 0.50%
2009-07-06 12.05 12.38 11.87 11.95 686057 8275306 -0.13 -1.08%
2009-07-03 11.25 12.13 11.11 12.08 855650 10008144 0.68 5.96%
2009-07-02 11.44 11.66 11.25 11.40 468901 5338721 -0.01 -0.09%
2009-07-01 11.10 11.70 11.00 11.41 599195 6863929 0.27 2.42%
2009-06-30 11.24 11.60 11.04 11.14 427874 4840389 -0.10 -0.89%
2009-06-29 11.10 11.70 11.03 11.24 579301 6614057 0.12 1.08%
2009-06-26 11.08 11.30 10.81 11.12 458798 5077276 0.12 1.09%
2009-06-25 10.75 11.25 10.60 11.00 533196 5890901 0.22 2.04%
2009-06-24 10.70 10.95 10.45 10.78 410923 4401569 0.09 0.84%
2009-06-23 10.70 10.99 10.49 10.69 406787 4365624 -0.29 -2.64%
2009-06-22 11.15 11.29 10.62 10.98 695670 7584467 -0.12 -1.08%
N 2009-06-19 11.11 11.28 10.80 11.10 748153 8269583 0.01 0.09%
N 2009-06-18 11.03 11.37 10.70 11.09 1039533 11466604 0.20 1.84%
2009-06-17 9.97 10.89 9.87 10.89 756394 7978921 0.99 10.00%
2009-06-16 9.70 10.10 9.65 9.90 403622 3996577 0.04 0.41%
2009-06-15 9.39 10.08 9.31 9.86 664428 6524884 0.53 5.68%
2009-06-12 9.10 9.44 9.00 9.33 565559 5250852 0.20 2.19%
2009-06-11 9.11 9.45 9.05 9.13 348212 3217392 0.00 0.00%
2009-06-10 9.30 9.35 9.02 9.13 286218 2609400 -0.13 -1.40%
2009-06-09 9.30 9.45 9.02 9.26 323765 2973326 -0.03 -0.32%
2009-06-08 9.05 9.58 9.04 9.29 438277 4094400 0.14 1.53%
2009-06-05 9.18 9.48 8.95 9.15 420168 3875209 -0.05 -0.54%
2009-06-04 9.10 9.48 8.90 9.20 493423 4538928 0.07 0.77%
2009-06-03 8.81 9.35 8.71 9.13 616804 5636556 0.33 3.75%
2009-06-02 8.51 9.19 8.40 8.80 718748 6306897 0.41 4.89%
N 2009-06-01 8.40 8.60 8.31 8.39 434418 3673330 0.23 2.82%
2009-05-27 8.49 8.55 8.08 8.16 402628 3319522 -0.13 -1.57%
2009-05-26 8.45 8.60 8.22 8.29 654534 5479984 -0.18 -2.12%
2009-05-25 7.65 8.47 7.65 8.47 946916 7791886 0.77 10.00%