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

中国中期(000996)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 36.80 41.17 36.80 39.37 252550 9866359 1.61 4.26%
2009-11-24 39.53 41.75 37.76 37.76 263143 10358388 -4.20 -10.01%
2009-11-18 39.50 43.59 38.31 41.96 240694 9928429 2.15 5.40%
2009-11-17 37.30 39.81 37.30 39.81 270459 10460176 3.62 10.00%
2009-11-16 33.50 36.19 33.00 36.19 204165 7040608 3.29 10.00%
2009-11-12 33.28 33.33 32.71 32.90 92935 3067499 -0.05 -0.15%
2009-11-11 31.89 33.16 31.80 32.95 93111 3038371 0.55 1.70%
2009-11-10 32.21 33.38 31.77 32.40 112595 3683359 0.21 0.65%
2009-11-09 33.31 33.58 31.56 32.19 150843 4879943 -1.41 -4.20%
2009-11-06 33.88 34.28 32.68 33.60 122506 4070206 0.39 1.17%
2009-11-05 33.00 34.30 32.80 33.21 125123 4181260 -0.17 -0.51%
2009-11-04 32.00 35.80 31.89 33.38 307555 10371720 0.43 1.30%
2009-11-03 30.27 33.28 29.80 32.95 335848 10845435 2.70 8.93%
2009-11-02 29.50 30.48 29.18 30.25 177556 5314876 -0.23 -0.76%
2009-10-30 32.00 32.08 29.66 30.48 249880 7665861 -0.56 -1.80%
2009-10-29 29.60 31.04 28.88 31.04 321932 9763144 2.82 9.99%
2009-10-28 29.88 31.00 27.60 28.22 415294 12143410 -0.09 -0.32%
2009-10-22 26.00 28.31 26.00 28.31 344294 9466399 2.57 9.98%
2009-10-21 23.38 25.74 23.06 25.74 323361 8067727 2.34 10.00%
2009-10-20 21.96 23.89 21.96 23.40 288697 6607574 1.68 7.74%
2009-10-19 21.83 22.48 21.43 21.72 167406 3652742 0.11 0.51%
2009-10-16 21.06 21.95 20.81 21.61 173525 3724306 0.68 3.25%
2009-10-15 21.19 21.80 20.79 20.93 195702 4146689 -0.28 -1.32%
2009-10-14 19.39 21.21 19.16 21.21 243096 4999261 1.93 10.01%
2009-10-13 19.21 19.76 19.06 19.28 55319 1068401 0.10 0.52%
2009-10-12 19.05 19.40 18.82 19.18 56642 1085410 0.15 0.79%
2009-10-09 18.48 19.07 18.28 19.03 59898 1122761 0.75 4.10%
2009-09-30 18.40 18.74 18.11 18.28 62952 1156964 -0.07 -0.38%
2009-09-29 19.18 19.28 17.70 18.35 85777 1575716 -0.82 -4.28%
2009-09-28 20.23 20.40 19.03 19.17 70612 1395300 -1.03 -5.10%
2009-09-25 20.10 20.97 20.10 20.20 101427 2089838 0.04 0.20%
2009-09-24 19.78 20.63 19.55 20.16 98903 1988691 0.53 2.70%
2009-09-23 20.63 20.65 19.53 19.63 83719 1669681 -0.88 -4.29%
2009-09-22 20.85 21.42 20.31 20.51 97050 2022819 -0.42 -2.01%
2009-09-21 19.50 21.09 19.40 20.93 115974 2353861 1.08 5.44%
2009-09-18 20.84 21.10 19.61 19.85 106766 2175336 -0.97 -4.66%
N 2009-09-17 20.76 21.15 20.49 20.82 133370 2779747 0.04 0.19%
2009-09-16 19.72 21.19 19.72 20.78 188040 3836494 0.88 4.42%
2009-09-15 20.11 20.19 19.45 19.90 119354 2368849 -0.22 -1.09%
2009-09-14 20.25 20.28 19.75 20.12 112816 2259886 0.22 1.11%
2009-09-11 19.70 20.42 19.65 19.90 97582 1956718 0.20 1.01%
2009-09-10 19.70 20.47 19.42 19.70 127925 2556813 -0.17 -0.86%
N 2009-09-09 19.50 20.10 19.28 19.87 138712 2740023 0.12 0.61%
N 2009-09-08 18.37 20.53 18.37 19.75 197870 3935939 1.10 5.90%
2009-09-07 18.50 19.07 18.41 18.65 92086 1728848 0.14 0.76%
2009-09-04 17.81 18.96 17.79 18.51 113447 2094697 0.53 2.95%
2009-09-03 17.00 18.15 16.90 17.98 74726 1325160 0.85 4.96%
2009-09-02 17.30 17.69 16.58 17.13 77140 1323535 -0.47 -2.67%
2009-09-01 18.50 18.50 17.51 17.60 92331 1657687 -1.19 -6.33%
N 2009-08-31 17.94 19.29 17.70 18.79 139259 2593243 0.69 3.81%
2009-08-28 18.30 18.60 17.54 18.10 71476 1287329 -0.44 -2.37%
N 2009-08-27 18.70 19.17 18.28 18.54 88067 1648301 -0.44 -2.32%
N 2009-08-26 18.29 19.54 18.17 18.98 113065 2131996 0.33 1.77%
N 2009-08-25 17.90 18.92 17.51 18.65 144937 2660346 0.71 3.96%
2009-08-24 17.88 18.18 17.45 17.94 77314 1379641 0.01 0.06%
2009-08-21 17.11 18.22 16.90 17.93 92045 1614815 0.68 3.94%
2009-08-20 16.90 17.38 16.50 17.25 68252 1162851 0.60 3.60%
2009-08-19 18.00 18.29 16.38 16.65 92273 1608637 -1.58 -8.67%
2009-08-18 17.80 18.38 17.70 18.23 65717 1188009 0.42 2.36%
2009-08-17 19.01 19.09 17.70 17.81 97530 1794039 -1.33 -6.95%
2009-08-14 19.96 20.10 19.00 19.14 87639 1704626 -0.71 -3.58%
2009-08-13 20.19 20.29 19.37 19.85 83843 1658284 -0.17 -0.85%
2009-08-12 21.10 21.37 20.00 20.02 116387 2395691 -1.45 -6.75%
2009-08-11 21.22 21.96 20.99 21.47 112885 2424017 0.24 1.13%
N 2009-08-10 22.23 22.50 20.70 21.23 168719 3625425 -0.85 -3.85%
N 2009-08-07 22.05 22.90 21.50 22.08 249586 5580169 0.20 0.91%
N 2009-08-06 20.88 23.26 20.62 21.88 481040 10527316 0.73 3.45%
2009-08-05 19.26 21.15 19.24 21.15 396760 8294845 1.92 9.98%
2009-08-04 19.43 19.43 19.00 19.23 88129 1694519 -0.31 -1.59%
2009-08-03 19.20 19.65 18.91 19.54 106893 2060455 0.34 1.77%
2009-07-31 18.98 19.34 18.83 19.20 91836 1752814 0.41 2.18%
2009-07-30 18.62 19.12 18.33 18.79 98203 1836626 0.18 0.97%
2009-07-29 19.93 20.38 18.11 18.61 135550 2637627 -1.43 -7.14%
2009-07-28 20.33 20.40 19.81 20.04 118906 2380573 -0.39 -1.91%
2009-07-27 20.54 20.70 20.16 20.43 139483 2839139 -0.08 -0.39%
2009-07-24 20.21 20.95 20.10 20.51 190659 3910688 0.34 1.69%
2009-07-23 20.45 20.59 20.01 20.17 111619 2260301 -0.21 -1.03%
2009-07-22 19.99 20.50 19.93 20.38 203263 4116656 0.14 0.69%
N 2009-07-21 20.08 20.64 19.81 20.24 204699 4141653 0.24 1.20%
2009-07-20 19.60 20.19 19.51 20.00 113528 2256001 0.40 2.04%
2009-07-17 19.74 19.90 19.35 19.60 110539 2170357 -0.12 -0.61%
N 2009-07-16 20.25 20.38 19.70 19.72 159481 3178752 -0.38 -1.89%
2009-07-15 20.39 20.57 19.95 20.10 139681 2827087 -0.40 -1.95%
2009-07-14 19.99 20.77 19.73 20.50 166187 3357684 0.57 2.86%
2009-07-13 19.36 20.26 19.30 19.93 144123 2867897 0.36 1.84%
2009-07-10 19.48 20.20 19.30 19.57 161809 3202672 0.22 1.14%
2009-07-09 19.00 19.55 18.90 19.35 115496 2228561 0.31 1.63%
2009-07-08 18.71 19.19 18.70 19.04 78378 1480805 0.12 0.63%
N 2009-07-07 19.30 19.30 18.86 18.92 96917 1850122 -0.46 -2.37%
2009-07-06 19.10 20.15 18.89 19.38 216207 4226357 0.29 1.52%
2009-07-03 18.54 19.47 18.40 19.09 173131 3290699 0.43 2.30%
2009-07-02 18.65 18.79 18.45 18.66 82645 1538419 0.01 0.05%
2009-07-01 18.57 18.85 18.40 18.65 70170 1310395 0.09 0.48%
2009-06-30 18.59 18.61 18.28 18.56 73249 1349450 -0.12 -0.64%
N 2009-06-29 18.67 19.48 18.66 18.68 153439 2910051 0.46 2.52%
2009-06-26 18.24 18.38 18.10 18.22 40899 744599 0.02 0.11%
2009-06-25 18.50 18.59 18.20 18.20 53333 978185 -0.33 -1.78%
2009-06-24 18.20 18.59 18.14 18.53 60293 1107868 0.27 1.48%
N 2009-06-23 18.08 18.52 18.06 18.26 57805 1060043 -0.07 -0.38%
N 2009-06-22 18.78 18.99 18.22 18.33 104392 1942077 -0.46 -2.45%
2009-06-19 18.75 19.34 18.58 18.79 133910 2542146 0.00 0.00%
N 2009-06-18 18.26 18.98 18.05 18.79 138508 2569616 0.44 2.40%
2009-06-17 18.01 18.50 18.01 18.35 60182 1098885 0.12 0.66%
2009-06-16 18.11 18.53 18.10 18.23 48759 893610 -0.17 -0.92%
2009-06-15 18.03 18.49 18.03 18.40 46264 844387 0.22 1.21%
2009-06-12 18.72 18.85 18.03 18.18 90918 1673628 -0.66 -3.50%
2009-06-11 18.78 19.30 18.62 18.84 89952 1708592 -0.01 -0.05%
N 2009-06-10 18.79 19.03 18.57 18.85 68768 1296324 0.03 0.16%
2009-06-09 19.02 19.08 18.45 18.82 69778 1306463 -0.27 -1.41%
2009-06-08 19.05 19.59 18.80 19.09 101195 1936061 -0.13 -0.68%
2009-06-05 18.88 19.66 18.46 19.22 146105 2785487 0.37 1.96%
2009-06-04 18.70 18.98 18.41 18.85 98070 1835032 -0.28 -1.46%
2009-06-03 19.60 19.93 19.06 19.13 152020 2945581 0.36 1.92%
2009-06-02 18.55 19.05 18.43 18.77 83018 1555460 0.24 1.29%
2009-06-01 18.48 18.83 18.30 18.53 74765 1390860 0.23 1.26%
2009-05-27 18.24 18.53 17.98 18.30 53571 980581 0.19 1.05%
2009-05-26 18.34 18.55 18.06 18.11 50674 928621 -0.17 -0.93%