东阳光铝
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 | 3.380 | 3.620 | 3.620 | 3.260 | 117265 | 4059.8400 |
| 2008-11-13 | 3.080 | 3.380 | 3.290 | 3.030 | 72251 | 2344.6600 |
| 2008-11-12 | 3.010 | 3.140 | 3.110 | 2.980 | 33543 | 1025.5200 |
| 2008-11-11 | 3.090 | 3.240 | 3.050 | 3.000 | 64611 | 2007.3300 |
| 2008-11-10 | 2.920 | 3.100 | 3.100 | 2.860 | 44717 | 1343.4600 |
| 2008-11-07 | 2.700 | 2.850 | 2.820 | 2.680 | 21896 | 613.0300 |
| 2008-11-06 | 2.740 | 2.780 | 2.740 | 2.670 | 18886 | 513.0700 |
| 2008-11-05 | 2.770 | 2.900 | 2.820 | 2.710 | 25272 | 713.0600 |
| 2008-11-04 | 2.790 | 2.830 | 2.730 | 2.600 | 20799 | 563.1900 |
| 2008-11-03 | 2.920 | 2.930 | 2.800 | 2.800 | 16659 | 479.4700 |
| 2008-10-31 | 3.040 | 3.050 | 2.930 | 2.900 | 20164 | 600.6700 |
| 2008-10-30 | 3.100 | 3.150 | 3.050 | 2.980 | 22432 | 688.2800 |
| 2008-10-29 | 3.280 | 3.300 | 3.030 | 3.010 | 27799 | 873.6300 |
| 2008-10-28 | 3.110 | 3.280 | 3.210 | 3.000 | 30558 | 964.1700 |
| 2008-10-27 | 3.450 | 3.450 | 3.150 | 3.120 | 24972 | 820.4000 |
| 2008-10-24 | 3.500 | 3.580 | 3.460 | 3.430 | 15786 | 553.6300 |
| 2008-10-23 | 3.400 | 3.540 | 3.510 | 3.400 | 19716 | 683.1900 |
| 2008-10-22 | 3.600 | 3.700 | 3.550 | 3.530 | 22877 | 822.5100 |
| 2008-10-21 | 3.710 | 3.880 | 3.690 | 3.660 | 68312 | 2574.4200 |
| 2008-10-20 | 3.470 | 3.650 | 3.630 | 3.370 | 32410 | 1142.5800 |
| 2008-10-17 | 3.450 | 3.550 | 3.460 | 3.340 | 20341 | 697.1400 |
| 2008-10-16 | 3.520 | 3.600 | 3.410 | 3.410 | 27745 | 972.5200 |
| 2008-10-15 | 3.890 | 3.890 | 3.740 | 3.660 | 32465 | 1213.6100 |
| 2008-10-14 | 4.080 | 4.140 | 3.910 | 3.880 | 53269 | 2150.4100 |
| 2008-10-10 | 4.110 | 4.110 | 3.830 | 3.820 | 30069 | 1174.0500 |
| 2008-10-09 | 4.310 | 4.350 | 4.240 | 4.200 | 19943 | 851.6000 |
| 2008-10-08 | 4.150 | 4.320 | 4.230 | 4.130 | 17938 | 759.6400 |
| 2008-10-07 | 4.200 | 4.310 | 4.230 | 4.130 | 21920 | 930.2700 |
| 2008-10-06 | 4.450 | 4.520 | 4.320 | 4.220 | 22925 | 1005.2700 |
| 2008-10-02 | 4.740 | 4.740 | 4.550 | 4.460 | 54902 | 2530.2600 |
