交易日报

历史数据查询：

2007 2006 2005 2004 2003 2002 2001 2000 1 2 3 4 5 6 7 8 9 10 11 12

日期	开盘价	收盘价	最高	最低	成交量 ( 手 )	成交金额 ( 万 )	涨跌幅 ( ％)	换手率 ( ％)	最近50日 日均换手率	最近一年 日均换手率	52周 最高	52周 最低	当前 市盈率	当前 市净率
2008-11-21	7.9	8.42	8.65	7.73	228692.23	19,173.35	3.82	1.79	.7%	.73%	17.48	6.69	25.42	1.52
2008-11-20	7.78	8.11	8.25	7.7	143796.09	11,586.73	2.01	1.15	.68%	.72%	17.48	6.69	24.49	1.46
2008-11-18	8.1	7.45	8.1	7.4	125761.29	9,728.16	-8.48	1.03	.67%	.73%	17.61	6.69	22.49	1.34
2008-11-14	8.17	8.29	8.39	8.1	132676.2	10,935.80	2.35	1.07	.67%	.74%	18.52	6.69	25.03	1.49
2008-11-13	7.8	8.1	8.3	7.74	121435.29	9,800.32	2.27	0.99	.67%	.74%	18.53	6.69	24.46	1.46
2008-11-12	7.64	7.92	8.01	7.58	71236.27	5,594.12	1.93	0.59	.66%	.75%	18.52	6.69	23.91	1.43
2008-11-10	7.25	7.68	7.71	7.25	90299.1	6,802.75	6.96	0.75	.65%	.75%	19.12	6.69	23.19	1.38
2008-11-6	7.14	7.01	7.15	6.93	41484.59	2,920.84	-3.18	0.35	.65%	.78%	20.23	6.69	21.17	1.26
2008-11-5	6.93	7.24	7.35	6.93	66646.38	4,806.97	4.93	0.55	.66%	.79%	20.25	6.69	21.86	1.30
2008-11-4	7.23	6.9	7.23	6.87	36455.35	2,560.83	-3.36	0.30	.67%	.81%	20.26	6.69	20.83	1.24
2008-11-3	7.11	7.14	7.28	7.06	36811.75	2,644.77	0.42	0.30	.67%	.81%	20.26	6.69	21.56	1.29
2008-10-31	7.15	7.11	7.3	7.1	52934.31	3,805.74	-0.42	0.43	.68%	.82%	20.3	6.69	21.47	1.28
2008-10-30	7.05	7.14	7.45	6.99	164772.3	11,892.87	2.88	1.32	.68%	.82%	20.3	6.69	21.56	1.29
2008-10-29	7.05	6.94	7.26	6.88	76247.85	5,384.45	-0.43	0.63	.67%	.83%	20.3	6.69	20.95	1.25
2008-10-28	6.57	6.97	7.04	6.5	110932.13	7,576.56	4.03	0.88	.68%	.84%	20.3	6.69	21.04	1.26