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
2008-11-19	11.21	11.85	11.9	11.2	62424.77	7,228.31	4.68	1.29	1%	1.2%	25.19	9.8	27.69	2.33
2008-11-18	11.42	11.32	11.8	10.85	57250.82	6,437.13	-0.88	1.20	.99%	1.2%	25.19	9.8	26.45	2.23
2008-11-17	11.45	11.42	11.79	11.24	64922.09	7,458.93	0.79	1.38	.98%	1.2%	25.19	9.8	26.69	2.25
2008-11-14	10.86	11.33	11.52	10.86	126851.14	14,275.14	8.21	2.71	.97%	1.24%	25.19	9.8	26.48	2.23
2008-11-13	0	0	0	99999.999	0	.00	0.00	0.00	.92%	1.24%	25.19	9.8	24.47	2.06
2008-11-12	10.18	10.47	10.59	10.15	54719.82	5,653.45	2.65	1.23	.92%	1.25%	25.19	9.8	24.47	2.06
2008-11-11	10.33	10.2	10.33	10.08	49365.66	5,033.35	-2.21	1.11	.92%	1.26%	25.19	9.8	23.84	2.01
2008-11-10	10.01	10.43	10.46	9.99	84873.23	8,662.64	4.30	1.93	.91%	1.26%	25.19	9.8	24.37	2.05
2008-11-6	9.95	10	10.19	9.88	21735.13	2,173.19	-0.89	0.51	.89%	1.28%	25.19	9.8	23.37	1.97
2008-11-5	10.06	10.09	10.24	9.99	28678.22	2,892.15	0.90	0.65	.91%	1.3%	25.19	9.8	23.58	1.99
2008-11-4	10.2	10	10.2	9.88	25520.5	2,550.17	-2.72	0.58	.91%	1.33%	25.19	9.8	23.37	1.97
2008-11-3	10.1	10.28	10.3	9.87	31673.66	3,172.03	-0.19	0.72	.92%	1.34%	25.19	9.8	24.02	2.02
2008-10-31	10.35	10.3	10.5	10	26924.8	2,752.51	1.78	0.61	.92%	1.34%	25.19	9.8	24.07	2.03
2008-10-30	10.33	10.12	10.36	10.02	25516.92	2,608.34	-2.79	0.57	.93%	1.35%	25.19	9.8	23.65	1.99
2008-10-29	10.68	10.41	11.16	10.1	32599.36	3,412.43	-1.61	0.72	.95%	1.38%	25.19	9.8	24.33	2.05