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	13.51	14.7	14.92	13.33	9587.53	1,383.59	5.83	1.86	.36%	.94%	43.19	10.5	13.34	2.49
2008-11-20	13.74	13.89	13.96	13.01	6205.76	845.94	1.02	1.19	.36%	.94%	43.19	10.5	12.61	2.35
2008-11-19	12.9	13.75	13.8	12.7	4741.68	640.39	6.59	0.92	.36%	.94%	43.18	10.5	12.48	2.33
2008-11-18	13.5	12.9	13.8	12.7	15295.77	1,994.66	-5.98	2.97	.36%	.95%	43.19	10.5	11.71	2.19
2008-11-14	13	13.3	13.45	12.53	7572.43	988.85	5.72	1.47	.36%	.95%	43.19	10.5	12.07	2.25
2008-11-13	11.63	12.58	12.69	11.58	6077.96	752.22	6.07	1.14	.37%	.95%	43.19	10.5	11.42	2.13
2008-11-12	11.47	11.86	11.88	11.47	2375.19	279.70	1.19	0.44	.39%	.96%	43.18	10.5	10.77	2.01
2008-11-10	11	11.74	11.76	11	7211.9	825.47	8.00	1.14	.44%	.97%	43.18	10.5	10.66	1.99
2008-11-6	10.6	10.75	10.75	10.49	3522.78	372.96	-0.83	0.49	.51%	.99%	43.18	10.5	9.76	1.82
2008-11-5	10.56	10.84	10.89	10.55	4696.46	505.34	3.24	0.58	.57%	.99%	43.19	10.5	9.84	1.84
2008-11-4	11.11	10.5	11.4	10.5	2538	272.07	-5.49	0.30	.61%	1%	43.19	10.5	9.53	1.78
2008-11-3	11.21	11.11	11.69	11.11	1689.12	190.43	-2.20	0.19	.64%	1.01%	43.19	11.11	10.08	1.88
2008-10-31	11.5	11.36	11.7	11.31	2017.95	232.13	-1.22	0.22	.65%	1.02%	43.19	11.2	10.31	1.93
2008-10-30	11.52	11.5	11.55	11.2	3209.98	366.49	2.68	0.33	.66%	1.03%	43.19	11.2	10.44	1.95
2008-10-29	11.57	11.2	11.79	11.18	1445	165.64	-2.35	0.15	.66%	1.03%	43.18	11.2	10.17	1.90