关铝股份
2008年
4季度历史交易
| 日期 | 开盘 | 最高 | 收盘 | 最低 | 交易量(手) | 交易金额(万元) |
| 2008-11-14 | 3.560 | 3.810 | 3.810 | 3.430 | 244176 | 9051.3200 |
| 2008-11-13 | 3.220 | 3.550 | 3.460 | 3.180 | 126015 | 4289.0100 |
| 2008-11-12 | 3.200 | 3.300 | 3.290 | 3.160 | 50608 | 1637.6200 |
| 2008-11-11 | 3.280 | 3.420 | 3.260 | 3.200 | 105987 | 3501.5300 |
| 2008-11-10 | 3.020 | 3.260 | 3.260 | 3.010 | 85753 | 2706.2800 |
| 2008-11-07 | 2.860 | 3.000 | 2.960 | 2.860 | 25563 | 755.3900 |
| 2008-11-06 | 2.980 | 3.000 | 2.940 | 2.910 | 29286 | 863.3500 |
| 2008-11-05 | 2.980 | 3.100 | 3.060 | 2.980 | 34852 | 1064.2100 |
| 2008-11-04 | 3.030 | 3.060 | 2.950 | 2.950 | 22333 | 669.9200 |
| 2008-11-03 | 3.050 | 3.100 | 3.040 | 3.010 | 21307 | 651.3400 |
| 2008-10-31 | 3.150 | 3.180 | 3.070 | 3.050 | 29103 | 904.5500 |
| 2008-10-30 | 3.150 | 3.240 | 3.180 | 3.110 | 35464 | 1130.1100 |
| 2008-10-29 | 3.400 | 3.400 | 3.130 | 3.110 | 38067 | 1247.5900 |
| 2008-10-28 | 3.160 | 3.360 | 3.300 | 3.080 | 48392 | 1579.6000 |
| 2008-10-27 | 3.490 | 3.490 | 3.220 | 3.220 | 61227 | 2051.2900 |
| 2008-10-24 | 3.620 | 3.740 | 3.580 | 3.560 | 47151 | 1711.7700 |
| 2008-10-23 | 3.590 | 3.740 | 3.730 | 3.480 | 37216 | 1358.8300 |
| 2008-10-22 | 3.800 | 3.890 | 3.700 | 3.680 | 70077 | 2654.8500 |
| 2008-10-21 | 3.870 | 4.150 | 3.940 | 3.810 | 145690 | 5850.4000 |
| 2008-10-20 | 3.640 | 3.850 | 3.850 | 3.380 | 74242 | 2694.6600 |
| 2008-10-17 | 3.750 | 3.820 | 3.640 | 3.540 | 54813 | 2001.7400 |
| 2008-10-16 | 3.950 | 3.950 | 3.700 | 3.700 | 75941 | 2895.0000 |
| 2008-10-15 | 4.000 | 4.110 | 4.110 | 3.850 | 97179 | 3872.3300 |
| 2008-10-14 | 3.980 | 4.200 | 3.960 | 3.880 | 175939 | 7132.5900 |
| 2008-10-13 | 3.720 | 3.910 | 3.810 | 3.470 | 55328 | 2027.9400 |
| 2008-10-10 | 3.750 | 3.840 | 3.750 | 3.680 | 50597 | 1893.5500 |
| 2008-10-09 | 3.990 | 4.020 | 3.900 | 3.850 | 41331 | 1623.4200 |
| 2008-10-08 | 3.800 | 4.030 | 3.900 | 3.750 | 51919 | 2052.8600 |
| 2008-10-07 | 3.780 | 3.960 | 3.890 | 3.710 | 35218 | 1353.5200 |
| 2008-10-06 | 4.150 | 4.150 | 3.930 | 3.930 | 56417 | 2265.3300 |
| 2008-10-03 | 8.330 | 8.330 | 7.700 | 7.560 | 55961 | 4360.8700 |
| 2008-10-02 | 4.330 | 4.330 | 4.230 | 4.120 | 64684 | 2736.1900 |
| 2008-10-01 | 4.270 | 4.360 | 4.250 | 4.200 | 32780 | 1395.3500 |
