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	10.01	10.29	10.55	10.01	12197.41	1,256.30	0.68	1.08	.64%	1.04%	30.7	9.46	34.72	3.40
2008-9-24	10	10.22	10.24	9.68	5880.44	587.57	0.79	0.52	.65%	1.04%	30.7	9.46	34.48	3.38
2008-9-23	10.75	10.14	10.75	10.1	12379.19	1,276.42	-7.48	1.08	.66%	1.05%	30.7	9.46	34.21	3.36
2008-9-22	11.1	10.96	11.44	10.5	23939.32	2,623.89	5.28	2.03	.67%	1.05%	30.7	9.46	36.98	3.63
2008-9-19	10.38	10.41	10.41	10.18	11725.77	1,216.45	10.04	1.02	.66%	1.05%	30.71	9.46	35.12	3.44
2008-9-18	9.45	9.46	9.66	8.9	10413.61	968.74	-0.94	0.87	.68%	1.06%	30.71	9.46	31.92	3.13
2008-9-17	9.31	9.55	9.71	9.31	6153.78	589.08	0.32	0.49	.71%	1.07%	30.7	9.52	32.22	3.16
2008-9-16	9.8	9.52	9.8	9.36	7900.65	756.06	-2.86	0.62	.73%	1.07%	30.7	9.52	32.12	3.15
2008-9-12	10.26	9.8	10.26	9.77	13410.01	1,338.09	-4.58	1.00	.76%	1.08%	30.7	9.72	33.06	3.24
2008-9-11	10.1	10.27	10.98	10.03	18940.6	2,010.80	-1.16	1.42	.76%	1.08%	30.7	9.72	34.65	3.40
2008-9-10	9.72	10.39	10.5	9.35	14610.63	1,477.92	6.89	1.09	.76%	1.08%	30.71	9.72	35.05	3.44
2008-9-9	10	9.72	10.21	9.5	8619.22	854.24	-2.61	0.64	.76%	1.08%	30.71	9.72	32.79	3.22
2008-9-8	10.96	9.98	11.15	9.88	14861.14	1,541.08	-8.52	1.12	.76%	1.09%	30.71	9.98	33.67	3.30
2008-9-5	10.98	10.91	11.2	10.8	5525.56	607.84	-2.76	0.41	.75%	1.1%	30.79	10.68	36.81	3.61
2008-9-4	11.23	11.22	11.3	11	4403.83	491.28	1.26	0.32	.77%	1.11%	31.13	10.68	37.85	3.71