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
2008-9-26	15.51	16.25	16.42	15.22	27771.55	4,458.42	5.59	1.59	.61%	.77%	45.28	12.99	12.63	2.88
2008-9-24	14.3	14.9	15.04	14.2	18510.9	2,732.32	0.81	1.08	.6%	.77%	45.28	12.99	11.58	2.64
2008-9-23	14.8	14.78	15.38	14.5	20426.84	3,065.14	-4.58	1.18	.6%	.77%	45.29	12.99	11.48	2.62
2008-9-22	15.72	15.49	15.72	14.7	73745.71	11,481.93	8.40	4.21	.61%	.77%	45.28	12.99	12.04	2.74
2008-9-19	14.28	14.29	14.29	14	9593.21	1,367.34	10.01	0.55	.6%	.76%	45.28	12.99	11.10	2.53
2008-9-18	13.5	12.99	13.5	12.2	9405.65	1,211.80	-3.78	0.52	.63%	.79%	45.29	12.99	10.09	2.30
2008-9-17	13.71	13.5	14.19	13.3	11014.77	1,509.42	-3.09	0.58	.66%	.8%	45.28	13.35	10.49	2.39
2008-9-16	13.65	13.93	14.26	13.3	13180.47	1,837.30	2.96	0.69	.67%	.81%	45.28	13.35	10.82	2.47
2008-9-12	13.5	13.53	13.69	13.31	3034.18	411.81	1.35	0.16	.67%	.81%	45.28	13.35	10.51	2.39
2008-9-11	13.83	13.35	13.83	13.32	7694.62	1,046.59	-3.54	0.39	.69%	.82%	45.28	13.35	10.37	2.36
2008-9-10	13.84	13.84	13.84	13.84	0	.00	0.00	0.00	.7%	.83%	45.27	13.7	10.75	2.45
2008-9-9	13.8	13.84	14	13.6	6241.74	864.71	1.02	0.31	.7%	.84%	45.28	13.7	10.75	2.45
2008-9-8	14.18	13.7	14.4	13.68	10462.53	1,462.37	-3.04	0.53	.7%	.84%	45.28	13.7	10.64	2.42
2008-9-5	14.54	14.13	14.6	14.13	9650.74	1,390.53	-5.48	0.48	.71%	.87%	45.28	14.13	10.98	2.50
2008-9-4	15.5	14.95	15.75	14.61	16314.24	2,448.40	-4.78	0.79	.72%	.88%	45.28	14.95	11.62	2.65