紫金矿业
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) |
| 2008-11-21 | 4.300 | 4.400 | 4.260 | 4.020 | 1577982 | 67123.4500 |
| 2008-11-20 | 3.850 | 4.360 | 4.360 | 3.810 | 2309373 | 98645.8300 |
| 2008-11-19 | 3.640 | 4.000 | 3.960 | 3.620 | 801829 | 30682.2400 |
| 2008-11-18 | 4.070 | 4.070 | 3.720 | 3.720 | 1075740 | 41784.9300 |
| 2008-11-17 | 3.890 | 4.150 | 4.130 | 3.870 | 1545581 | 62205.6400 |
| 2008-11-14 | 3.570 | 3.870 | 3.870 | 3.510 | 1467969 | 55220.1000 |
| 2008-11-13 | 3.340 | 3.590 | 3.520 | 3.300 | 739454 | 25667.5000 |
| 2008-11-12 | 3.300 | 3.450 | 3.390 | 3.280 | 351686 | 11824.0900 |
| 2008-11-11 | 3.380 | 3.540 | 3.360 | 3.290 | 632476 | 21462.7300 |
| 2008-11-10 | 3.130 | 3.380 | 3.350 | 3.130 | 564434 | 18480.9900 |
| 2008-11-07 | 3.030 | 3.120 | 3.100 | 3.000 | 152962 | 4705.7800 |
| 2008-11-06 | 3.060 | 3.090 | 3.080 | 3.040 | 141149 | 4325.3700 |
| 2008-11-05 | 3.080 | 3.190 | 3.140 | 3.080 | 332435 | 10412.8900 |
| 2008-11-04 | 3.070 | 3.090 | 3.040 | 2.980 | 160023 | 4850.5600 |
| 2008-11-03 | 3.050 | 3.120 | 3.060 | 3.030 | 125054 | 3854.9500 |
| 2008-10-31 | 3.090 | 3.160 | 3.100 | 3.030 | 236907 | 7340.8500 |
| 2008-10-30 | 3.070 | 3.180 | 3.110 | 3.030 | 245004 | 7600.5000 |
| 2008-10-29 | 3.190 | 3.200 | 3.020 | 3.010 | 228508 | 7099.6200 |
| 2008-10-28 | 3.000 | 3.180 | 3.150 | 2.970 | 287468 | 8874.6300 |
| 2008-10-27 | 3.290 | 3.380 | 3.090 | 3.060 | 298158 | 9703.9500 |
| 2008-10-24 | 3.380 | 3.410 | 3.320 | 3.290 | 184945 | 6198.0200 |
| 2008-10-23 | 3.340 | 3.440 | 3.410 | 3.300 | 214301 | 7177.1200 |
| 2008-10-22 | 3.500 | 3.550 | 3.450 | 3.430 | 205454 | 7153.8400 |
| 2008-10-21 | 3.590 | 3.710 | 3.610 | 3.550 | 390667 | 14111.3700 |
| 2008-10-20 | 3.500 | 3.660 | 3.590 | 3.390 | 365386 | 12681.7300 |
| 2008-10-17 | 3.540 | 3.630 | 3.530 | 3.430 | 297051 | 10383.5700 |
| 2008-10-16 | 3.710 | 3.780 | 3.560 | 3.550 | 248264 | 9135.0400 |
| 2008-10-15 | 3.860 | 3.870 | 3.850 | 3.780 | 155727 | 5957.9600 |
| 2008-10-14 | 4.090 | 4.130 | 3.900 | 3.900 | 344517 | 13857.3300 |
| 2008-10-13 | 3.840 | 4.000 | 4.000 | 3.700 | 314868 | 11996.9600 |
| 2008-10-10 | 4.080 | 4.150 | 3.990 | 3.960 | 349508 | 14122.3900 |
| 2008-10-09 | 4.480 | 4.480 | 4.160 | 4.140 | 364840 | 15613.6400 |
| 2008-10-08 | 4.260 | 4.390 | 4.380 | 4.220 | 449293 | 19376.7900 |
| 2008-10-07 | 4.100 | 4.350 | 4.270 | 4.100 | 307394 | 13103.6000 |
| 2008-10-06 | 4.350 | 4.350 | 4.150 | 4.140 | 347655 | 14791.0000 |
| 2008-10-02 | 4.570 | 4.590 | 4.510 | 4.460 | 456378 | 20556.4900 |
