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	10.6	10.87	11.06	10.5	148245.71	16,146.36	3.62	1.83	.53%	.68%	31.3	9.23	17.06	3.04
2008-9-24	10.1	10.49	10.52	9.91	88923.63	9,176.57	2.24	1.09	.53%	.68%	31.3	9.23	16.46	2.93
2008-9-23	10.55	10.26	10.69	10.22	216488.87	22,688.03	1.08	2.63	.54%	.68%	31.3	9.23	16.10	2.87
2008-9-22	10.15	10.15	10.15	10.15	0	.00	0.00	0.00	.54%	.67%	31.3	9.23	15.93	2.84
2008-9-19	10.15	10.15	10.15	9.96	94696.58	9,590.48	9.97	1.15	.54%	.68%	31.3	9.23	15.93	2.84
2008-9-18	9.65	9.23	9.65	8.8	92812.53	8,584.82	-5.33	1.09	.56%	.68%	31.3	9.23	14.49	2.58
2008-9-17	9.85	9.75	10.01	9.7	61671.63	6,089.48	0.52	0.71	.58%	.68%	31.3	9.58	15.30	2.72
2008-9-16	9.98	9.7	9.98	9.61	66779.64	6,545.63	-0.92	0.73	.6%	.69%	31.3	9.58	15.22	2.71
2008-9-12	9.72	9.79	9.95	9.66	23013.06	2,259.30	0.41	0.25	.61%	.69%	31.3	9.58	15.36	2.73
2008-9-11	10.05	9.75	10.1	9.58	47402.58	4,665.86	-2.89	0.50	.62%	.7%	31.3	9.58	15.30	2.72
2008-9-10	9.85	10.04	10.31	9.81	39044.44	3,949.93	0.80	0.41	.63%	.7%	31.3	9.58	15.76	2.80
2008-9-9	10	9.96	10.15	9.88	28644.01	2,858.93	0.40	0.30	.63%	.71%	31.3	9.58	15.63	2.78
2008-9-8	10	9.92	10.15	9.8	53334.66	5,302.90	-1.10	0.56	.63%	.71%	31.3	9.58	15.57	2.77
2008-9-5	10.22	10.03	10.79	9.59	125920.29	13,015.13	0.60	1.32	.63%	.73%	31.3	9.58	15.74	2.80
2008-9-4	9.93	9.97	10.06	9.85	26261.15	2,607.25	-0.10	0.27	.63%	.73%	31.3	9.58	15.65	2.78