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	8.29	8.17	8.36	7.96	40492.76	3,307.98	-2.27	2.42	.72%	.85%	18.53	7.47	16.63	1.39
2008-9-24	8.67	8.99	9	8.47	62135.25	5,434.68	4.17	3.81	.7%	.85%	18.53	7.47	18.30	1.53
2008-9-23	8.5	8.63	8.68	8.43	30668.55	2,627.94	-1.93	2.00	.66%	.86%	18.97	7.47	17.57	1.47
2008-9-22	9	8.8	9.01	8.41	52895.06	4,652.78	7.06	3.49	.65%	.85%	18.97	7.47	17.92	1.50
2008-9-19	8.22	8.22	8.22	8.06	18199.22	1,495.08	10.04	1.26	.62%	.86%	18.97	7.47	16.73	1.40
2008-9-18	7.5	7.47	7.57	7.06	18841.58	1,384.54	-3.49	1.31	.62%	.86%	18.97	7.47	15.21	1.27
2008-9-17	7.87	7.74	7.96	7.7	9291.21	726.50	-1.53	0.65	.62%	.86%	19.04	7.74	15.76	1.32
2008-9-16	8	7.86	8.07	7.78	11463.35	908.68	-2.36	0.78	.63%	.86%	19.22	7.86	16.00	1.34
2008-9-12	7.98	8.05	8.12	7.98	4284.24	345.54	0.50	0.29	.63%	.87%	19.22	8	16.39	1.37
2008-9-11	8.09	8.01	8.16	7.97	5771.92	463.69	-1.11	0.39	.64%	.88%	19.22	8	16.31	1.36
2008-9-10	8	8.1	8.29	7.95	7222.81	587.52	0.12	0.48	.64%	.88%	19.22	8	16.49	1.38
2008-9-9	8.14	8.09	8.2	7.95	6211.58	500.36	1.13	0.42	.64%	.89%	19.22	8	16.47	1.38
2008-9-8	8.37	8	8.41	7.94	12880.59	1,049.74	-4.08	0.86	.64%	.9%	19.22	8	16.29	1.36
2008-9-5	8.45	8.34	8.59	8.32	11456.59	960.95	-3.25	0.77	.64%	.94%	19.22	8.34	16.98	1.42
2008-9-4	8.55	8.62	8.73	8.46	6561.32	565.17	0.82	0.43	.65%	.94%	19.22	8.47	17.55	1.47