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
2008-8-21	19.5	18.9	19.69	18.87	14097.08	2,702.09	-4.69	0.29	.55%	.63%	61	18	12.26	2.80
2008-8-20	18.06	19.83	19.84	17.7	25282.87	4,838.63	9.86	0.51	.55%	.64%	61.01	18	12.86	2.94
2008-8-19	17.79	18.05	18.28	17.5	11859.9	2,138.48	0.00	0.23	.56%	.64%	61	18	11.70	2.68
2008-8-18	18.67	18.05	18.8	17.83	16910.92	3,067.52	-3.37	0.34	.56%	.64%	61	18	11.70	2.68
2008-8-15	18.51	18.68	18.98	18.21	11413.54	2,122.06	0.97	0.23	.57%	.64%	61	18	12.11	2.77
2008-8-14	18.16	18.5	18.58	17.91	11213.21	2,061.11	1.87	0.22	.58%	.64%	61	18	12.00	2.74
2008-8-13	17.9	18.16	18.32	17.32	27774	4,946.53	0.89	0.53	.58%	.65%	61	18	11.78	2.69
2008-8-12	18.03	18	18.29	17.8	64533.05	11,628.47	-0.55	1.24	.58%	.64%	61.01	18	11.67	2.67
2008-8-11	19.35	18.1	19.35	17.9	47849.92	8,864.25	-6.46	0.91	.58%	.64%	61	18.1	11.74	2.69
2008-8-8	20.28	19.35	20.28	19.21	40684.01	7,940.29	-3.73	0.78	.58%	.64%	61	19.35	12.55	2.87
2008-8-7	20.05	20.1	20.35	19.62	20872.35	4,194.92	0.25	0.40	.57%	.65%	61	20.05	13.03	2.98
2008-8-6	20.51	20.05	20.78	20.01	18187.33	3,694.04	-1.23	0.34	.58%	.65%	61	20.05	13.00	2.97
2008-8-5	20.71	20.3	20.8	20.3	15037.41	3,077.30	-1.98	0.29	.58%	.65%	61.01	20.3	13.16	3.01
2008-8-4	20.59	20.71	20.85	20.18	23050.75	4,764.25	0.53	0.44	.59%	.66%	61	20.6	13.43	3.07
2008-8-1	20.58	20.6	20.93	20.18	46713.24	9,598.70	-0.77	0.87	.6%	.67%	61.01	20.6	13.36	3.06