| 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 |
|
2012/5/7
|
723.24
|
740.97
|
721.23
|
732.58
|
1.29
|
9.34
|
2964
|
17.13
|
|
2012/5/8
|
732.58
|
743.39
|
728.39
|
738.42
|
0.80
|
5.84
|
6009
|
37.47
|
|
2012/5/9
|
738.42
|
749.28
|
736.59
|
742.05
|
0.49
|
3.63
|
2485
|
16.01
|
|
2012/5/10
|
742.05
|
750.93
|
730.29
|
745.47
|
0.46
|
3.42
|
976
|
8.28
|
|
2012/5/11
|
745.47
|
750.33
|
740.12
|
750.08
|
0.62
|
4.61
|
1211
|
9.91
|
|
4.11% |
3.71% |
| 20001 |
黄河咆啸 |
|
2012/5/7
|
1.10
|
1.10
|
1.10
|
1.10
|
4.76
|
0.05
|
1
|
0.01
|
|
2012/5/8
|
1.11
|
1.16
|
1.11
|
1.16
|
5.45
|
0.06
|
52
|
0.58
|
|
2012/5/9
|
1.18
|
1.22
|
1.17
|
1.17
|
0.86
|
0.01
|
3
|
0.04
|
|
2012/5/10
|
1.22
|
1.22
|
1.22
|
1.22
|
4.27
|
0.05
|
1
|
0.01
|
|
2012/5/11
|
1.22
|
1.26
|
1.22
|
1.26
|
3.28
|
0.04
|
95
|
1.18
|
|
15.24% |
20.00% |
| 20002 |
*燕塞秋 |
|
2012/5/7
|
0.99
|
0.99
|
0.99
|
0.99
|
1.02
|
0.01
|
1
|
0.01
|
|
2012/5/8
|
1.00
|
1.00
|
1.00
|
1.00
|
1.01
|
0.01
|
2
|
0.02
|
|
2012/5/9
|
1.01
|
1.01
|
1.01
|
1.01
|
1.00
|
0.01
|
2
|
0.02
|
|
2012/5/10
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
1.02
|
1.02
|
1.02
|
1.02
|
0.99
|
0.01
|
52
|
0.53
|
|
3.06% |
4.08% |
| 21001 |
沧海浪涌 |
|
|
|
2012/5/8
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/9
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/10
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
1.26
|
1.26
|
1.26
|
1.26
|
1.61
|
0.02
|
1
|
0.01
|
|
0.00% |
1.61% |
| 21002 |
太行秋牧 |
|
2012/5/7
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/8
|
0.90
|
0.97
|
0.90
|
0.97
|
2.11
|
0.02
|
2
|
0.02
|
|
2012/5/9
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
10
|
0.09
|
|
2012/5/10
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
0.87
|
0.94
|
0.87
|
0.94
|
2.17
|
0.02
|
21
|
0.18
|
|
10.53% |
-1.05% |
| 21003 |
声喧乱石 |
|
2012/5/7
|
0.77
|
0.77
|
0.77
|
0.77
|
-3.75
|
-0.03
|
12
|
0.09
|
|
2012/5/8
|
0.77
|
0.79
|
0.73
|
0.78
|
1.30
|
0.01
|
183
|
1.37
|
|
2012/5/9
|
0.81
|
0.81
|
0.81
|
0.81
|
3.85
|
0.03
|
2
|
0.02
|
|
2012/5/10
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
0.77
|
0.82
|
0.77
|
0.82
|
1.23
|
0.01
|
229
|
1.82
|
|
11.25% |
2.50% |
| 21004 |
河汉无极 |
|
2012/5/7
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/8
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/9
|
0.95
|
0.95
|
0.95
|
0.95
|
2.15
|
0.02
|
6
|
0.06
|
|
2012/5/10
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
0.99
|
0.99
|
0.99
|
0.99
|
4.21
|
0.04
|
1
|
0.01
|
|
4.30% |
6.45% |
| 21005 |
龙吟老藤 |
|
2012/5/7
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/8
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/9
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/10
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/11
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
57
|
0.46
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2012/5/7
|
1.29
|
1.29
|
1.29
|
1.29
|
4.88
|
0.06
|
1
|
0.01
|
|
2012/5/8
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/9
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/10
|
1.35
|
1.35
|
1.23
|
1.29
|
0.00
|
0.00
|
5
|
0.06
|
|
2012/5/11
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
9.76% |
4.88% |
| 21007 |
*浩浩不 |
|
2012/5/7
|
0.87
|
0.88
|
0.87
|
0.88
|
1.15
|
0.01
|
20
|
0.18
|
|
2012/5/8
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/9
|
0.87
|
0.87
|
0.87
|
0.87
|
-1.14
|
-0.01
|
54
|
0.47
|
|
2012/5/10
|
0.86
|
0.86
|
0.86
|
0.86
|
-1.15
|
-0.01
|
43
|
0.37
|
|
2012/5/11
|
0.85
|
0.85
|
0.85
|
0.85
|
-1.16
|
-0.01
|
80
|
0.68
|
|
3.45% |
-2.30% |