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

中航地产(000043)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
2009-11-27 19.01 19.69 17.30 17.59 121151 2218633 -1.36 -7.18%
2009-11-26 18.95 19.97 18.54 18.95 149818 2891421 0.29 1.55%
2009-11-25 17.21 18.82 17.09 18.66 83542 1505563 1.26 7.24%
2009-11-24 18.15 18.73 17.40 17.40 72201 1316145 -0.71 -3.92%
2009-11-23 18.22 18.50 17.90 18.11 51877 940162 -0.10 -0.55%
2009-11-20 17.43 18.70 17.18 18.21 95317 1721703 0.78 4.47%
2009-11-19 17.37 17.58 17.15 17.43 32951 572397 0.08 0.46%
2009-11-18 17.67 17.67 17.11 17.35 41669 721641 -0.33 -1.87%
2009-11-17 17.13 17.80 17.11 17.68 78890 1379394 0.57 3.33%
2009-11-16 16.69 17.11 16.50 17.11 55962 940258 0.55 3.32%
2009-11-13 16.70 16.74 16.21 16.56 27667 455646 -0.18 -1.07%
2009-11-12 16.94 17.10 16.72 16.74 29849 503152 -0.20 -1.18%
2009-11-11 17.22 17.25 16.88 16.94 36204 615555 -0.30 -1.74%
2009-11-10 17.15 17.42 16.83 17.24 52559 900255 0.30 1.77%
2009-11-09 16.86 17.17 16.66 16.94 33555 567916 0.09 0.53%
2009-11-06 16.69 17.10 16.50 16.85 43778 735051 0.29 1.75%
2009-11-05 16.60 16.80 16.40 16.56 33452 555696 0.07 0.42%
2009-11-04 16.70 16.82 16.20 16.49 38294 631223 -0.20 -1.20%
2009-11-03 16.50 16.72 16.40 16.69 47803 790316 0.28 1.71%
2009-11-02 15.75 16.43 15.50 16.41 49196 795969 0.71 4.52%
2009-10-30 15.90 16.35 15.68 15.70 65501 1041949 -0.07 -0.44%
2009-10-29 16.09 16.09 15.70 15.77 29559 467691 -0.43 -2.65%
2009-10-28 16.30 16.66 15.85 16.20 47939 775330 -0.29 -1.76%
2009-10-27 17.42 17.42 16.35 16.49 45833 770572 -1.13 -6.41%
2009-10-26 17.70 17.80 17.28 17.62 31351 548066 0.06 0.34%
2009-10-23 17.50 18.00 17.40 17.56 36194 641350 0.18 1.04%
2009-10-22 17.70 17.98 17.37 17.38 28726 504345 -0.48 -2.69%
2009-10-21 17.79 18.78 17.70 17.86 39868 726930 -0.02 -0.11%
2009-10-20 18.23 18.32 17.75 17.88 42178 756796 -0.34 -1.87%
2009-10-19 17.50 18.40 17.50 18.22 44985 813108 0.80 4.59%
2009-10-16 17.49 17.49 17.00 17.42 15469 267237 0.22 1.28%
2009-10-15 17.40 17.79 17.01 17.20 26536 458370 -0.24 -1.38%
2009-10-14 16.60 18.00 16.60 17.44 50273 881198 0.90 5.44%
2009-10-13 16.33 16.58 16.05 16.54 12854 210503 0.21 1.29%
2009-10-12 16.90 16.90 16.30 16.33 15650 260526 -0.42 -2.51%
2009-10-09 16.15 16.85 16.15 16.75 19686 326388 0.73 4.56%
2009-09-30 15.78 16.09 15.60 16.02 26797 423748 0.47 3.02%
2009-09-29 15.73 16.44 15.43 15.55 24224 383229 -0.58 -3.60%
2009-09-28 17.10 17.23 15.91 16.13 18881 312274 -0.85 -5.01%
2009-09-25 17.38 17.60 16.75 16.98 17726 305626 -0.50 -2.86%
2009-09-24 16.70 17.81 16.18 17.48 38364 657800 0.64 3.80%
N 2009-09-23 16.85 17.18 16.50 16.84 17833 300267 -0.08 -0.47%
N 2009-09-22 17.31 17.78 16.80 16.92 22517 388904 -0.68 -3.86%
2009-09-21 16.94 17.70 16.55 17.60 26860 460553 0.53 3.10%
2009-09-18 18.26 18.26 16.59 17.07 43078 754861 -1.19 -6.52%
2009-09-17 18.15 18.45 18.01 18.26 36413 663653 0.26 1.44%
2009-09-16 18.46 18.66 17.70 18.00 44261 801722 -0.53 -2.86%
2009-09-15 18.80 18.95 18.28 18.53 54765 1016668 -0.23 -1.23%
2009-09-14 18.98 18.98 18.33 18.76 65862 1231170 0.07 0.38%
2009-09-11 17.79 19.09 17.49 18.69 96378 1784687 0.61 3.37%
N 2009-09-10 17.10 18.85 16.71 18.08 130742 2393240 0.94 5.48%
N 2009-09-09 16.98 17.25 16.51 17.14 43773 741296 0.12 0.70%
2009-09-08 16.00 17.28 15.61 17.02 65187 1095841 0.68 4.16%
2009-09-07 16.68 17.35 16.21 16.34 56313 941736 -0.11 -0.67%
N 2009-09-03 15.30 16.60 15.20 16.45 56747 905994 1.31 8.65%
N 2009-09-02 14.51 15.60 14.50 15.14 28547 430225 0.22 1.48%
2009-09-01 14.30 16.10 14.15 14.92 45797 694704 -0.47 -3.05%
2009-08-31 16.15 16.15 15.39 15.39 41181 638425 -1.71 -10.00%
2009-08-27 17.62 17.75 16.55 17.10 88468 1521457 0.06 0.35%
N 2009-08-26 15.32 17.04 15.13 17.04 66092 1106392 1.55 10.01%
2009-08-25 16.65 16.65 15.08 15.49 52095 818062 -1.27 -7.58%
2009-08-24 15.89 16.80 15.31 16.76 59060 962711 0.87 5.47%
2009-08-21 15.23 16.45 14.90 15.89 49253 782787 0.54 3.52%
2009-08-20 14.08 15.45 13.60 15.35 61018 903364 1.08 7.57%
N 2009-08-19 15.56 15.70 14.27 14.27 48758 728980 -1.59 -10.03%
N 2009-08-18 14.95 16.29 14.52 15.86 67867 1048440 0.34 2.19%
2009-08-17 16.70 16.89 15.52 15.52 75847 1214562 -1.72 -9.98%
N 2009-08-14 18.36 18.36 16.70 17.24 109853 1923960 -1.12 -6.10%
N 2009-08-13 16.38 18.37 16.11 18.36 203898 3617247 1.66 9.94%
N 2009-08-12 15.26 16.70 15.11 16.70 139661 2287055 1.52 10.01%
N 2009-08-11 14.81 15.50 14.81 15.18 19362 295786 0.43 2.92%
N 2009-08-10 14.69 15.05 14.63 14.75 22008 326266 0.10 0.68%
2009-08-07 15.10 15.38 14.60 14.65 19208 288150 -0.74 -4.81%
2009-08-06 14.75 15.75 13.80 15.39 62714 948229 0.69 4.69%
2009-08-05 15.43 15.43 14.58 14.70 21252 316838 -0.55 -3.61%
2009-08-04 15.41 15.65 15.16 15.25 24125 371650 -0.16 -1.04%
2009-08-03 15.32 15.46 14.86 15.41 25516 386105 0.09 0.59%
N 2009-07-31 14.92 15.50 14.70 15.32 22827 346711 0.46 3.10%
N 2009-07-30 15.06 15.45 14.16 14.86 28327 418229 -0.20 -1.33%
2009-07-29 16.30 16.31 14.80 15.06 31775 499304 -1.38 -8.39%
2009-07-28 16.11 16.64 15.71 16.44 57013 918040 0.34 2.11%
N 2009-07-27 16.31 16.40 15.76 16.10 49435 787496 -0.18 -1.11%
N 2009-07-24 16.83 17.00 16.05 16.28 26791 441882 -0.54 -3.21%
N 2009-07-23 16.31 17.08 16.31 16.82 41701 699813 0.51 3.13%
N 2009-07-22 16.20 16.45 16.00 16.31 24280 393741 0.04 0.25%
2009-07-21 16.38 16.79 16.20 16.27 44454 734206 -0.09 -0.55%
2009-07-20 16.25 16.37 15.88 16.36 29058 466548 0.11 0.68%
2009-07-17 16.40 16.65 16.15 16.25 23571 384507 -0.15 -0.92%
2009-07-16 16.86 16.98 16.35 16.40 33244 552323 -0.42 -2.50%
2009-07-15 17.23 17.23 16.69 16.82 44101 741888 -0.46 -2.66%
2009-07-14 17.06 17.43 16.90 17.28 26900 460457 0.10 0.58%
N 2009-07-13 17.09 17.55 16.85 17.18 39478 681293 0.06 0.35%
2009-07-10 16.19 17.40 16.00 17.12 61832 1036915 0.93 5.74%
2009-07-09 16.60 16.68 16.13 16.19 30845 503586 -0.20 -1.22%
2009-07-08 15.68 16.70 15.65 16.39 34095 552319 0.36 2.25%
2009-07-07 16.99 17.29 15.90 16.03 64056 1047050 -0.93 -5.48%
2009-07-06 16.39 17.40 16.15 16.96 65362 1103683 0.50 3.04%
2009-07-03 15.92 16.69 15.80 16.46 63592 1038314 0.40 2.49%
2009-07-02 15.65 16.43 15.40 16.06 71867 1149240 0.51 3.28%
2009-07-01 15.29 16.40 15.18 15.55 81423 1290566 0.10 0.65%
2009-06-30 15.35 15.66 15.05 15.45 72956 1123839 0.16 1.05%
2009-06-29 14.25 15.29 14.23 15.29 51456 779159 1.39 10.00%
2009-06-25 13.82 14.48 13.64 13.90 36886 518869 0.09 0.65%
2009-06-24 13.53 13.94 13.28 13.81 37113 505470 0.21 1.54%
N 2009-06-23 13.76 14.00 13.28 13.60 46201 628846 -0.39 -2.79%
2009-06-22 14.64 14.94 13.91 13.99 66446 955544 -0.65 -4.44%
2009-06-19 13.32 14.64 13.11 14.64 104926 1488656 1.33 9.99%
N 2009-06-18 12.94 13.50 12.83 13.31 68506 903036 0.25 1.91%
N 2009-06-17 12.11 13.33 12.02 13.06 70273 889366 0.88 7.22%
2009-06-16 12.05 12.32 11.88 12.18 37263 447992 -0.03 -0.25%
2009-06-15 12.22 12.47 12.00 12.21 35266 429775 -0.06 -0.49%
N 2009-06-12 12.29 12.55 11.92 12.27 34395 420518 -0.09 -0.73%
2009-06-11 12.72 12.77 12.00 12.36 55557 685346 -0.33 -2.60%
2009-06-10 13.25 13.46 12.62 12.69 65341 841173 -0.70 -5.23%
N 2009-06-09 13.84 14.14 13.34 13.39 72724 994292 -0.38 -2.76%
N 2009-06-08 13.77 13.77 13.00 13.77 133398 1810060 1.25 9.98%
N 2009-06-05 12.52 12.52 12.52 12.52 1460 18279 1.14 10.02%