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
2008-9-25	15.23	15.68	16.25	15	1025480.39	160,965.39	2.15	2.47	.83%	.78%	47.17	13.34	8.70	2.57
2008-9-24	15	15.35	15.38	14.6	797896.11	118,897.88	-1.98	1.99	.8%	.77%	47.16	13.34	8.52	2.51
2008-9-23	15.8	15.66	16.34	15.58	1082443.32	172,020.24	-6.73	2.77	.78%	.76%	47.17	13.34	8.69	2.56
2008-9-22	16.77	16.79	16.79	15.59	2261011.39	374,387.88	10.03	6.01	.75%	.75%	47.16	13.34	9.32	2.75
2008-9-19	15.26	15.26	15.26	15	675512.29	103,002.11	10.02	2.01	.67%	.72%	47.17	13.34	8.47	2.50
2008-9-18	12.89	13.87	14.45	12.71	1145038.35	153,580.62	3.97	3.40	.67%	.72%	47.16	13.34	7.70	2.27
2008-9-17	13.8	13.34	14.06	13	879602.84	118,876.26	-6.97	2.73	.64%	.7%	47.17	13.34	7.40	2.18
2008-9-16	15	14.34	15	14.34	802175.72	115,470.28	-9.98	2.58	.62%	.69%	47.16	14.34	7.96	2.35
2008-9-12	15.99	15.93	16.3	15.61	379490.4	60,504.26	0.00	1.25	.61%	.69%	47.16	15.93	8.84	2.61
2008-9-11	17.19	15.93	17.2	15.83	531795.03	86,955.34	-7.65	1.74	.61%	.69%	47.16	15.93	8.84	2.61
2008-9-10	17.54	17.25	17.85	16.98	365249.17	63,454.59	-2.60	1.22	.6%	.68%	47.17	17.25	9.57	2.82
2008-9-9	17.8	17.71	17.94	17.5	249918.64	44,263.29	0.23	0.85	.59%	.68%	47.17	17.67	9.83	2.90
2008-9-8	18.2	17.67	18.28	17.52	236946.23	42,491.91	-1.78	0.78	.6%	.68%	47.17	17.67	9.80	2.89
2008-9-5	18.2	17.99	18.49	17.9	347504.76	63,006.90	-5.02	1.15	.6%	.68%	47.16	17.99	9.98	2.94
2008-9-4	19.15	18.94	19.15	18.27	476702.59	89,245.96	-1.30	1.61	.59%	.68%	47.17	18.94	10.51	3.10