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	16.01	15.97	16.88	15.02	61543.24	9,902.93	-3.21	2.04	.8%	.91%	28.71	10.47	1,376.73	7.60
2008-11-20	16.28	16.5	16.68	15.65	121747.6	19,679.71	4.90	4.19	.77%	.92%	28.71	10.47	1,422.42	7.86
2008-11-19	14.3	15.73	15.73	14.3	57553.42	8,838.48	10.00	2.15	.71%	.9%	28.71	10.47	1,356.04	7.49
2008-11-18	14.85	14.3	15.37	14.15	61783.16	9,237.61	-7.14	2.38	.69%	.89%	28.71	10.47	1,232.76	6.81
2008-11-14	14.5	14.87	15.23	14	74082.64	10,942.86	5.09	3.03	.65%	.92%	28.71	10.47	1,281.90	7.08
2008-11-13	13.23	14.15	14.45	12.78	43976.17	6,006.94	6.63	1.86	.63%	.91%	28.71	10.47	1,219.83	6.74
2008-11-12	12.65	13.27	13.32	12.48	38424.02	4,957.16	3.03	1.65	.62%	.93%	28.71	10.47	1,143.96	6.32
2008-11-10	11.19	12.02	12.02	11.19	19562.61	2,338.84	9.97	0.87	.6%	.94%	28.71	10.47	1,036.21	5.72
2008-11-6	10.9	10.72	11.32	10.41	19959.82	2,145.77	-2.90	0.85	.62%	.97%	28.71	10.47	924.14	5.10
2008-11-5	10.92	11.04	11.5	10.92	27407.11	3,094.24	0.91	1.18	.62%	.98%	28.71	10.47	951.72	5.26
2008-11-4	11.03	10.94	11.2	10.23	33876.59	3,587.00	-2.58	1.48	.61%	1%	28.71	10.47	943.11	5.21
2008-11-3	12.2	11.23	12.46	11.23	23926.73	2,809.82	-10.02	1.05	.6%	1%	28.71	10.47	968.11	5.35
2008-10-31	12.01	12.48	12.87	12	23244.68	2,873.70	2.38	1.03	.6%	1%	28.71	10.47	1,075.86	5.94
2008-10-30	12.73	12.19	12.9	11.99	30098.49	3,754.06	-4.77	1.33	.6%	1.01%	28.71	10.47	1,050.86	5.80
2008-10-29	13.85	12.8	13.92	12.51	24038.06	3,248.65	-5.40	1.05	.61%	1.03%	28.71	10.47	1,103.45	6.10