| 代码 |
名称 |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
日涨跌幅 |
涨跌 |
成交量(万份) |
成交金额(万元) |
|
周内振幅 |
周涨跌幅 |
| 90001 |
天艺综指 |
|
2012/3/12
|
787.46
|
805.99
|
779.59
|
796.65
|
1.15
|
9.08
|
5853
|
44.02
|
|
2012/3/13
|
794.57
|
804.99
|
776.12
|
801.31
|
0.89
|
7.05
|
5900
|
39.94
|
|
2012/3/14
|
800.90
|
802.88
|
787.44
|
797.96
|
-0.37
|
-2.94
|
3180
|
21.79
|
|
2012/3/15
|
797.55
|
797.96
|
785.02
|
793.97
|
-0.45
|
-3.58
|
850
|
8.13
|
|
2012/3/16
|
793.97
|
793.97
|
780.65
|
789.34
|
-0.58
|
-4.63
|
3598
|
27.33
|
|
3.79% |
0.22% |
| 20001 |
*黄河咆 |
|
2012/3/12
|
1.54
|
1.54
|
1.54
|
1.54
|
-1.28
|
-0.02
|
5
|
0.08
|
|
2012/3/13
|
1.54
|
1.54
|
1.54
|
1.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/14
|
1.54
|
1.54
|
1.52
|
1.52
|
-1.30
|
-0.02
|
2
|
0.03
|
|
2012/3/15
|
1.50
|
1.50
|
1.50
|
1.50
|
-1.32
|
-0.02
|
1
|
0.02
|
|
2012/3/16
|
1.52
|
1.52
|
1.50
|
1.52
|
1.33
|
0.02
|
3
|
0.05
|
|
2.56% |
-2.56% |
| 20002 |
*燕塞秋 |
|
2012/3/12
|
1.51
|
1.53
|
1.51
|
1.51
|
-1.31
|
-0.02
|
6
|
0.09
|
|
2012/3/13
|
1.49
|
1.49
|
1.49
|
1.49
|
-1.32
|
-0.02
|
11
|
0.16
|
|
2012/3/14
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/15
|
1.49
|
1.50
|
1.48
|
1.48
|
-0.67
|
-0.01
|
15
|
0.22
|
|
2012/3/16
|
1.49
|
1.49
|
1.47
|
1.49
|
0.68
|
0.01
|
54
|
0.79
|
|
3.92% |
-2.61% |
| 21001 |
沧海浪涌 |
|
|
|
2012/3/13
|
1.24
|
1.24
|
1.24
|
1.24
|
4.20
|
0.05
|
10
|
0.12
|
|
2012/3/14
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/15
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/16
|
1.25
|
1.25
|
1.24
|
1.24
|
0.00
|
0.00
|
5
|
0.06
|
|
0.84% |
4.20% |
| 21002 |
太行秋牧 |
|
2012/3/12
|
0.97
|
1.01
|
0.97
|
1.01
|
2.02
|
0.02
|
21
|
0.20
|
|
2012/3/13
|
1.05
|
1.05
|
0.98
|
0.98
|
-2.97
|
-0.03
|
21
|
0.21
|
|
2012/3/14
|
1.03
|
1.03
|
0.98
|
0.98
|
0.00
|
0.00
|
56
|
0.56
|
|
2012/3/15
|
1.00
|
1.00
|
1.00
|
1.00
|
2.04
|
0.02
|
1
|
0.01
|
|
2012/3/16
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
1
|
0.01
|
|
8.08% |
1.01% |
| 21003 |
声喧乱石 |
|
2012/3/12
|
0.98
|
1.07
|
0.98
|
1.04
|
0.97
|
0.01
|
200
|
2.08
|
|
2012/3/13
|
0.99
|
1.04
|
0.99
|
1.04
|
0.00
|
0.00
|
60
|
0.62
|
|
2012/3/14
|
0.99
|
1.06
|
0.99
|
1.05
|
0.96
|
0.01
|
268
|
2.70
|
|
2012/3/15
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/16
|
1.05
|
1.05
|
1.00
|
1.02
|
-2.86
|
-0.03
|
34
|
0.34
|
|
8.74% |
-0.97% |
| 21004 |
河汉无极 |
|
2012/3/12
|
1.00
|
1.03
|
1.00
|
1.03
|
4.04
|
0.04
|
29
|
0.29
|
|
2012/3/13
|
0.99
|
0.99
|
0.99
|
0.99
|
-3.88
|
-0.04
|
1
|
0.01
|
|
2012/3/14
|
1.02
|
1.02
|
0.94
|
0.94
|
-5.05
|
-0.05
|
66
|
0.63
|
|
2012/3/15
|
0.98
|
0.99
|
0.98
|
0.99
|
5.32
|
0.05
|
71
|
0.70
|
|
2012/3/16
|
1.00
|
1.00
|
1.00
|
1.00
|
1.01
|
0.01
|
1
|
0.01
|
|
9.09% |
1.01% |
| 21005 |
*龙吟老 |
|
2012/3/12
|
0.99
|
0.99
|
0.98
|
0.99
|
1.02
|
0.01
|
176
|
1.73
|
|
2012/3/13
|
1.00
|
1.00
|
1.00
|
1.00
|
1.01
|
0.01
|
109
|
1.09
|
|
2012/3/14
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/15
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/16
|
1.01
|
1.01
|
0.99
|
0.99
|
-1.00
|
-0.01
|
20
|
0.20
|
|
3.06% |
1.02% |
| 21006 |
喷薄风雷 |
|
2012/3/12
|
1.18
|
1.18
|
1.18
|
1.18
|
3.51
|
0.04
|
3
|
0.04
|
|
2012/3/13
|
1.20
|
1.20
|
1.20
|
1.20
|
1.69
|
0.02
|
1
|
0.01
|
|
2012/3/14
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/15
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/16
|
1.22
|
1.22
|
1.22
|
1.22
|
1.67
|
0.02
|
1
|
0.01
|
|
3.51% |
7.02% |
| 21007 |
*浩浩不 |
|
2012/3/12
|
1.32
|
1.32
|
1.32
|
1.32
|
-0.75
|
-0.01
|
1
|
0.01
|
|
2012/3/13
|
1.31
|
1.31
|
1.31
|
1.31
|
-0.76
|
-0.01
|
31
|
0.41
|
|
2012/3/14
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/15
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/16
|
1.30
|
1.30
|
1.30
|
1.30
|
-0.76
|
-0.01
|
1
|
0.01
|
|
1.50% |
-2.26% |