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
2008-7-18	13.2	13.14	13.35	12.03	79162.14	9,907.51	1.23	1.58	1.8%	1.74%	32.63	10.73	42.09	5.57
2008-7-17	14	12.98	14.14	12.96	85859.42	11,560.36	-8.27	1.72	1.79%	1.72%	32.64	10.73	41.58	5.50
2008-7-16	14.15	14.15	14.15	14.15	0	.00	0.00	0.00	1.78%	1.72%	32.63	10.73	45.32	6.00
2008-7-15	14.4	14.15	14.65	13.7	62868.23	8,905.77	-1.74	1.26	1.78%	1.72%	32.63	10.73	45.32	6.00
2008-7-14	13.81	14.4	14.5	13.7	56075.53	8,007.74	3.82	1.14	1.77%	1.72%	32.64	10.73	46.12	6.10
2008-7-11	13.93	13.87	14.25	13.53	51581.44	7,134.17	-0.14	1.04	1.78%	1.71%	32.64	10.73	44.43	5.88
2008-7-10	14.62	13.89	15.39	13.8	103504.78	15,296.35	-6.46	2.06	1.8%	1.71%	32.63	10.73	44.49	5.88
2008-7-9	14.61	14.85	15.14	14.52	136026.06	20,183.40	-0.27	2.67	1.83%	1.69%	32.64	10.73	47.57	6.29
2008-7-8	14.3	14.89	15.2	13.5	169095.14	24,423.19	7.74	3.40	1.78%	1.66%	32.63	10.73	47.69	6.31
2008-7-7	12.55	13.82	13.82	12.55	87462.36	11,934.49	10.03	1.86	1.68%	1.64%	32.64	10.73	44.27	5.86
2008-7-4	12.71	12.56	12.75	12.27	39168.46	4,897.57	-1.18	0.95	1.67%	1.63%	32.64	10.73	40.23	5.32
2008-7-3	12	12.71	12.8	11.5	56799.61	7,023.16	4.87	1.38	1.66%	1.64%	32.64	10.73	40.71	5.38
2008-7-1	11.95	12.13	12.58	11.85	36330	4,432.00	1.85	0.87	1.68%	1.69%	32.63	10.73	38.85	5.14
2008-6-30	11.22	11.91	11.94	11.22	22964.85	2,695.21	2.85	0.55	1.68%	1.69%	32.64	10.73	38.15	5.05
2008-6-27	11.75	11.58	12.25	11.35	44185.48	5,211.46	-7.58	1.05	1.69%	1.7%	32.63	10.73	37.09	4.91