| 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 |
|
2012/11/12
|
769.99
|
781.70
|
773.62
|
774.91
|
0.64
|
4.92
|
796
|
3.92
|
|
2012/11/13
|
774.91
|
785.89
|
768.68
|
768.68
|
-0.80
|
-6.23
|
1274
|
7.69
|
|
2012/11/14
|
768.68
|
775.50
|
765.95
|
770.89
|
0.29
|
2.21
|
338
|
1.86
|
|
2012/11/15
|
770.89
|
792.61
|
771.31
|
790.24
|
2.51
|
19.35
|
2986
|
16.98
|
|
2012/11/16
|
790.24
|
804.03
|
793.15
|
794.64
|
0.56
|
4.40
|
1348
|
8.26
|
|
4.95% |
3.20% |
| 20001 |
黄河咆啸 |
|
2012/11/12
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
1.43
|
1.43
|
1.43
|
1.43
|
-4.67
|
-0.07
|
12
|
0.17
|
|
2012/11/14
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.90
|
-0.07
|
5
|
0.07
|
|
2012/11/15
|
1.42
|
1.42
|
1.42
|
1.42
|
4.41
|
0.06
|
1
|
0.01
|
|
2012/11/16
|
1.35
|
1.35
|
1.35
|
1.35
|
-4.93
|
-0.07
|
6
|
0.08
|
|
5.33% |
-10.00% |
| 20002 |
燕塞秋 |
|
2012/11/12
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
18
|
0.24
|
|
2012/11/16
|
1.25
|
1.25
|
1.25
|
1.25
|
-5.30
|
-0.07
|
7
|
0.09
|
|
5.30% |
-5.30% |
| 21001 |
沧海浪涌 |
|
|
|
2012/11/13
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
1.87
|
1.87
|
1.87
|
1.87
|
2.19
|
0.04
|
1
|
0.02
|
|
2012/11/16
|
1.87
|
1.87
|
1.87
|
1.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.19% |
| 21002 |
太行秋牧 |
|
2012/11/12
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/16
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2012/11/12
|
0.82
|
0.82
|
0.82
|
0.82
|
3.80
|
0.03
|
1
|
0.01
|
|
2012/11/13
|
0.84
|
0.84
|
0.84
|
0.84
|
2.44
|
0.02
|
1
|
0.01
|
|
2012/11/14
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
1
|
0.01
|
|
2012/11/15
|
0.83
|
0.83
|
0.83
|
0.83
|
3.75
|
0.03
|
2
|
0.02
|
|
2012/11/16
|
0.86
|
0.86
|
0.86
|
0.86
|
3.61
|
0.03
|
1
|
0.01
|
|
7.59% |
8.86% |
| 21004 |
河汉无极 |
|
2012/11/12
|
0.89
|
0.89
|
0.89
|
0.89
|
4.71
|
0.04
|
1
|
0.01
|
|
2012/11/13
|
0.93
|
0.93
|
0.85
|
0.85
|
-4.49
|
-0.04
|
2
|
0.02
|
|
2012/11/14
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
0.89
|
0.89
|
0.89
|
0.89
|
4.71
|
0.04
|
1
|
0.01
|
|
2012/11/16
|
0.93
|
0.93
|
0.93
|
0.93
|
4.49
|
0.04
|
1
|
0.01
|
|
9.41% |
9.41% |
| 21005 |
龙吟老藤 |
|
2012/11/12
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/16
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
70
|
0.55
|
|
0.00% |
5.33% |
| 21006 |
喷薄风雷 |
|
2012/11/12
|
1.00
|
1.00
|
0.90
|
0.90
|
-5.26
|
-0.05
|
17
|
0.16
|
|
2012/11/13
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
150
|
1.29
|
|
2012/11/14
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
50
|
0.41
|
|
2012/11/15
|
0.80
|
0.86
|
0.80
|
0.86
|
4.88
|
0.04
|
51
|
0.41
|
|
2012/11/16
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
2
|
0.02
|
|
21.05% |
-5.26% |
| 21007 |
浩浩不息 |
|
2012/11/12
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/13
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/14
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/15
|
1.10
|
1.10
|
1.10
|
1.10
|
4.76
|
0.05
|
1
|
0.01
|
|
2012/11/16
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.76% |