| 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 |
|
2012/3/19
|
789.34
|
792.97
|
779.72
|
792.66
|
0.42
|
3.32
|
1405
|
10.43
|
|
2012/3/20
|
791.43
|
791.99
|
759.13
|
774.11
|
-2.19
|
-17.32
|
2552
|
19.86
|
|
2012/3/21
|
773.34
|
775.14
|
741.74
|
771.49
|
-0.24
|
-1.85
|
876
|
7.85
|
|
2012/3/22
|
770.71
|
772.28
|
753.89
|
770.53
|
-0.02
|
-0.18
|
2729
|
20.01
|
|
2012/3/23
|
770.53
|
774.86
|
759.83
|
767.19
|
-0.43
|
-3.34
|
613
|
5.56
|
|
6.49% |
-2.81% |
| 20001 |
*黄河咆 |
|
2012/3/19
|
1.53
|
1.53
|
1.53
|
1.53
|
0.66
|
0.01
|
1
|
0.02
|
|
2012/3/20
|
1.55
|
1.55
|
1.55
|
1.55
|
1.31
|
0.02
|
1
|
0.02
|
|
2012/3/21
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/22
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/23
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
1.32% |
1.97% |
| 20002 |
燕塞秋 |
|
2012/3/19
|
1.50
|
1.50
|
1.49
|
1.50
|
0.67
|
0.01
|
3
|
0.04
|
|
2012/3/20
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/21
|
1.45
|
1.47
|
1.43
|
1.47
|
-2.00
|
-0.03
|
94
|
1.36
|
|
2012/3/22
|
1.53
|
1.53
|
1.40
|
1.50
|
2.04
|
0.03
|
91
|
1.29
|
|
2012/3/23
|
1.43
|
1.48
|
1.43
|
1.46
|
-2.67
|
-0.04
|
2
|
0.03
|
|
8.72% |
-2.01% |
| 21001 |
沧海浪涌 |
|
|
|
2012/3/20
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/21
|
1.29
|
1.29
|
1.18
|
1.18
|
-4.84
|
-0.06
|
6
|
0.08
|
|
2012/3/22
|
1.12
|
1.24
|
1.12
|
1.24
|
5.08
|
0.06
|
20
|
0.23
|
|
2012/3/23
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
13.71% |
0.00% |
| 21002 |
太行秋牧 |
|
2012/3/19
|
1.05
|
1.05
|
0.95
|
1.01
|
1.00
|
0.01
|
3
|
0.03
|
|
2012/3/20
|
0.96
|
0.96
|
0.96
|
0.96
|
-4.95
|
-0.05
|
51
|
0.49
|
|
2012/3/21
|
0.96
|
0.96
|
0.93
|
0.93
|
-3.13
|
-0.03
|
11
|
0.10
|
|
2012/3/22
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/23
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
12.00% |
-7.00% |
| 21003 |
声喧乱石 |
|
2012/3/19
|
0.97
|
1.05
|
0.97
|
0.97
|
-4.90
|
-0.05
|
128
|
1.26
|
|
2012/3/20
|
0.92
|
0.94
|
0.92
|
0.93
|
-4.12
|
-0.04
|
323
|
2.98
|
|
2012/3/21
|
0.96
|
0.96
|
0.91
|
0.93
|
0.00
|
0.00
|
104
|
0.96
|
|
2012/3/22
|
0.88
|
0.94
|
0.88
|
0.93
|
0.00
|
0.00
|
215
|
1.92
|
|
2012/3/23
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
16.67% |
-8.82% |
| 21004 |
河汉无极 |
|
2012/3/19
|
0.95
|
1.00
|
0.95
|
1.00
|
0.00
|
0.00
|
2
|
0.02
|
|
2012/3/20
|
0.95
|
0.95
|
0.95
|
0.95
|
-5.00
|
-0.05
|
55
|
0.52
|
|
2012/3/21
|
0.97
|
0.97
|
0.92
|
0.96
|
1.05
|
0.01
|
40
|
0.38
|
|
2012/3/22
|
0.91
|
1.01
|
0.91
|
0.91
|
-5.21
|
-0.05
|
116
|
1.06
|
|
2012/3/23
|
0.94
|
0.94
|
0.94
|
0.94
|
3.30
|
0.03
|
2
|
0.02
|
|
10.00% |
-6.00% |
| 21005 |
龙吟老藤 |
|
2012/3/19
|
1.00
|
1.00
|
1.00
|
1.00
|
1.01
|
0.01
|
100
|
1.00
|
|
2012/3/20
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/21
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/22
|
0.95
|
0.98
|
0.95
|
0.95
|
-5.00
|
-0.05
|
70
|
0.67
|
|
2012/3/23
|
0.97
|
0.97
|
0.90
|
0.94
|
-1.05
|
-0.01
|
42
|
0.39
|
|
10.10% |
-5.05% |
| 21006 |
喷薄风雷 |
|
2012/3/19
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/20
|
1.24
|
1.24
|
1.24
|
1.24
|
1.64
|
0.02
|
1
|
0.01
|
|
2012/3/21
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/22
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/23
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
1.64% |
1.64% |
| 21007 |
*浩浩不 |
|
2012/3/19
|
1.29
|
1.29
|
1.29
|
1.29
|
-0.77
|
-0.01
|
1
|
0.01
|
|
2012/3/20
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/21
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/22
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/23
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-0.77% |