| 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 |
|
2012/5/14
|
750.08
|
757.44
|
740.07
|
749.54
|
-0.07
|
-0.54
|
3314
|
23.46
|
|
2012/5/15
|
749.54
|
747.53
|
726.74
|
742.44
|
-0.95
|
-7.10
|
5455
|
36.20
|
|
2012/5/16
|
742.44
|
742.44
|
726.40
|
732.22
|
-1.38
|
-10.22
|
2286
|
17.29
|
|
2012/5/17
|
732.22
|
741.17
|
728.36
|
735.87
|
0.50
|
3.65
|
1861
|
9.92
|
|
2012/5/18
|
735.87
|
738.42
|
726.69
|
735.54
|
-0.04
|
-0.33
|
2829
|
20.05
|
|
4.14% |
-1.94% |
| 20001 |
黄河咆啸 |
|
2012/5/14
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
40
|
0.50
|
|
2012/5/15
|
1.31
|
1.31
|
1.31
|
1.31
|
3.97
|
0.05
|
1
|
0.01
|
|
2012/5/16
|
1.24
|
1.29
|
1.24
|
1.24
|
-5.34
|
-0.07
|
70
|
0.87
|
|
2012/5/17
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
1.18
|
1.29
|
1.18
|
1.29
|
4.03
|
0.05
|
14
|
0.17
|
|
10.32% |
2.38% |
| 20002 |
*燕塞秋 |
|
2012/5/14
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/15
|
1.03
|
1.03
|
1.03
|
1.03
|
0.98
|
0.01
|
2
|
0.02
|
|
2012/5/16
|
1.04
|
1.04
|
1.04
|
1.04
|
0.97
|
0.01
|
9
|
0.09
|
|
2012/5/17
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
2
|
0.02
|
|
2012/5/18
|
1.05
|
1.05
|
1.05
|
1.05
|
0.96
|
0.01
|
47
|
0.49
|
|
1.96% |
2.94% |
| 21001 |
沧海浪涌 |
|
|
|
2012/5/15
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/16
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
1.31
|
1.31
|
1.31
|
1.31
|
3.97
|
0.05
|
1
|
0.01
|
|
0.00% |
3.97% |
| 21002 |
太行秋牧 |
|
2012/5/14
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
1
|
0.01
|
|
2012/5/15
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
1
|
0.01
|
|
2012/5/16
|
0.89
|
0.89
|
0.82
|
0.82
|
-3.53
|
-0.03
|
2
|
0.02
|
|
2012/5/17
|
0.80
|
0.84
|
0.80
|
0.84
|
2.44
|
0.02
|
8
|
0.07
|
|
2012/5/18
|
0.80
|
0.87
|
0.80
|
0.80
|
-4.76
|
-0.04
|
3
|
0.02
|
|
9.57% |
-14.89% |
| 21003 |
声喧乱石 |
|
2012/5/14
|
0.78
|
0.84
|
0.78
|
0.84
|
2.44
|
0.02
|
315
|
2.48
|
|
2012/5/15
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/16
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
7.32% |
2.44% |
| 21004 |
河汉无极 |
|
2012/5/14
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/15
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/16
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2012/5/14
|
0.83
|
0.84
|
0.83
|
0.84
|
3.70
|
0.03
|
23
|
0.19
|
|
2012/5/15
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/16
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
0.80
|
0.84
|
0.80
|
0.84
|
0.00
|
0.00
|
4
|
0.03
|
|
2012/5/18
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
4.94% |
3.70% |
| 21006 |
喷薄风雷 |
|
2012/5/14
|
1.35
|
1.35
|
1.35
|
1.35
|
4.65
|
0.06
|
1
|
0.01
|
|
2012/5/15
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/16
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
1.42
|
1.42
|
1.42
|
1.42
|
5.19
|
0.07
|
1
|
0.01
|
|
5.43% |
10.08% |
| 21007 |
浩浩不息 |
|
2012/5/14
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/15
|
0.81
|
0.87
|
0.81
|
0.87
|
2.35
|
0.02
|
35
|
0.29
|
|
2012/5/16
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/17
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/18
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
7.06% |
2.35% |