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
2008-8-21	7.6	7.37	7.68	7.33	336842.63	25,282.48	-4.78	0.79	.28%	.91%	16.48	7.2	17.83	2.87
2008-8-20	7.17	7.74	7.91	7.12	682122.81	52,199.60	6.76	1.57	.28%	.92%	16.48	7.2	18.73	3.01
2008-8-19	7.15	7.25	7.45	7.12	169744.05	12,399.33	0.55	0.41	.27%	.92%	16.48	7.2	17.54	2.82
2008-8-18	7.51	7.21	7.55	7.13	204745.08	14,949.22	-3.87	0.46	.28%	.93%	16.48	7.2	17.45	2.81
2008-8-15	7.5	7.5	7.59	7.45	118893.06	8,964.79	0.27	0.28	.29%	.93%	16.48	7.2	18.15	2.92
2008-8-14	7.53	7.48	7.6	7.44	160354.86	12,023.13	-1.32	0.34	.29%	.93%	16.48	7.2	18.10	2.91
2008-8-13	7.69	7.58	7.69	7.41	259344.99	19,510.71	-2.32	0.59	.29%	.94%	16.48	7.2	18.34	2.95
2008-8-12	7.7	7.76	7.9	7.69	188998.89	14,732.06	0.00	0.41	.29%	.94%	16.48	7.2	18.78	3.02
2008-8-11	7.85	7.76	8.04	7.68	437908.82	34,329.85	-0.77	0.93	.3%	.95%	16.48	7.2	18.78	3.02
2008-8-8	8.13	7.82	8.15	7.77	408456.87	32,436.69	-3.81	0.87	.3%	.95%	16.48	7.2	18.92	3.04
2008-8-7	8.17	8.13	8.28	7.96	379809.46	30,825.65	-0.73	0.83	.3%	.96%	16.48	7.2	19.67	3.16
2008-8-6	8.01	8.19	8.24	7.95	442494.75	36,018.45	3.41	0.97	.3%	.96%	16.48	7.2	19.82	3.19
2008-8-5	8.1	7.92	8.15	7.86	249878.93	19,981.43	-1.12	0.53	.3%	.97%	16.48	7.2	19.17	3.08
2008-8-4	8.08	8.01	8.16	7.97	277484.68	22,346.39	-1.84	0.60	.3%	.97%	16.48	7.2	19.38	3.12
2008-8-1	8	8.16	8.34	7.86	440255.85	35,653.40	1.87	0.90	.31%	.99%	16.48	7.2	19.75	3.18