| 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 |
|
2012/3/5
|
795.47
|
800.51
|
769.14
|
774.39
|
-2.65
|
-21.08
|
4074
|
30.32
|
|
2012/3/6
|
774.29
|
780.41
|
756.25
|
778.30
|
0.50
|
3.91
|
1624
|
14.67
|
|
2012/3/7
|
778.20
|
800.46
|
776.84
|
800.46
|
2.85
|
22.16
|
2871
|
21.90
|
|
2012/3/8
|
800.46
|
804.06
|
781.44
|
797.63
|
-0.35
|
-2.83
|
2745
|
21.46
|
|
2012/3/9
|
797.52
|
800.20
|
781.44
|
787.57
|
-1.26
|
-10.06
|
2960
|
24.70
|
|
6.01% |
-0.99% |
| 20001 |
*黄河咆 |
|
2012/3/5
|
1.41
|
1.51
|
1.41
|
1.51
|
3.42
|
0.05
|
26
|
0.37
|
|
2012/3/6
|
1.59
|
1.59
|
1.43
|
1.52
|
0.66
|
0.01
|
117
|
1.75
|
|
2012/3/7
|
1.47
|
1.60
|
1.47
|
1.60
|
5.26
|
0.08
|
27
|
0.40
|
|
2012/3/8
|
1.58
|
1.58
|
1.58
|
1.58
|
-1.25
|
-0.02
|
3
|
0.05
|
|
2012/3/9
|
1.56
|
1.56
|
1.56
|
1.56
|
-1.27
|
-0.02
|
1
|
0.02
|
|
13.01% |
6.85% |
| 20002 |
*燕塞秋 |
|
2012/3/5
|
1.54
|
1.54
|
1.54
|
1.54
|
-1.28
|
-0.02
|
1
|
0.02
|
|
2012/3/6
|
1.52
|
1.53
|
1.52
|
1.53
|
-0.65
|
-0.01
|
202
|
3.07
|
|
2012/3/7
|
1.51
|
1.55
|
1.51
|
1.55
|
1.31
|
0.02
|
3
|
0.05
|
|
2012/3/8
|
1.55
|
1.55
|
1.55
|
1.55
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/9
|
1.53
|
1.53
|
1.53
|
1.53
|
-1.29
|
-0.02
|
1
|
0.02
|
|
2.56% |
-1.92% |
| 21001 |
沧海浪涌 |
|
|
|
2012/3/6
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/7
|
1.17
|
1.17
|
1.17
|
1.17
|
3.54
|
0.04
|
20
|
0.23
|
|
2012/3/8
|
1.19
|
1.19
|
1.19
|
1.19
|
1.71
|
0.02
|
20
|
0.24
|
|
2012/3/9
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
1
|
0.01
|
|
1.77% |
5.31% |
| 21002 |
太行秋牧 |
|
2012/3/5
|
0.97
|
0.97
|
0.97
|
0.97
|
-4.90
|
-0.05
|
1
|
0.01
|
|
2012/3/6
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
72
|
0.66
|
|
2012/3/7
|
0.97
|
0.97
|
0.97
|
0.97
|
5.43
|
0.05
|
20
|
0.19
|
|
2012/3/8
|
0.93
|
1.00
|
0.93
|
1.00
|
3.09
|
0.03
|
71
|
0.69
|
|
2012/3/9
|
1.04
|
1.04
|
0.95
|
0.99
|
-1.00
|
-0.01
|
4
|
0.04
|
|
11.76% |
-2.94% |
| 21003 |
声喧乱石 |
|
2012/3/5
|
0.99
|
1.06
|
0.98
|
1.04
|
0.97
|
0.01
|
209
|
2.09
|
|
2012/3/6
|
0.99
|
0.99
|
0.99
|
0.99
|
-4.81
|
-0.05
|
3
|
0.03
|
|
2012/3/7
|
1.01
|
1.04
|
0.98
|
1.02
|
3.03
|
0.03
|
508
|
5.16
|
|
2012/3/8
|
1.05
|
1.05
|
0.97
|
1.03
|
0.98
|
0.01
|
264
|
2.62
|
|
2012/3/9
|
1.05
|
1.05
|
0.98
|
1.03
|
0.00
|
0.00
|
184
|
1.81
|
|
8.74% |
0.00% |
| 21004 |
河汉无极 |
|
2012/3/5
|
0.95
|
0.95
|
0.95
|
0.95
|
2.15
|
0.02
|
1
|
0.01
|
|
2012/3/6
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/7
|
0.99
|
1.00
|
0.99
|
0.99
|
4.21
|
0.04
|
24
|
0.24
|
|
2012/3/8
|
1.02
|
1.02
|
1.00
|
1.00
|
1.01
|
0.01
|
41
|
0.41
|
|
2012/3/9
|
1.00
|
1.00
|
0.95
|
0.99
|
-1.00
|
-0.01
|
11
|
0.11
|
|
7.53% |
6.45% |
| 21005 |
*龙吟老 |
|
2012/3/5
|
0.99
|
0.99
|
0.99
|
0.99
|
-1.00
|
-0.01
|
30
|
0.30
|
|
2012/3/6
|
0.98
|
0.98
|
0.98
|
0.98
|
-1.01
|
-0.01
|
1
|
0.01
|
|
2012/3/7
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/8
|
0.97
|
0.99
|
0.97
|
0.97
|
-1.02
|
-0.01
|
201
|
1.98
|
|
2012/3/9
|
0.98
|
0.98
|
0.98
|
0.98
|
1.03
|
0.01
|
157
|
1.54
|
|
2.00% |
-2.00% |
| 21006 |
喷薄风雷 |
|
2012/3/5
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/6
|
1.02
|
1.02
|
1.02
|
1.02
|
-4.67
|
-0.05
|
20
|
0.20
|
|
2012/3/7
|
1.03
|
1.07
|
1.03
|
1.06
|
3.92
|
0.04
|
76
|
0.81
|
|
2012/3/8
|
1.11
|
1.11
|
1.11
|
1.11
|
4.72
|
0.05
|
1
|
0.01
|
|
2012/3/9
|
1.14
|
1.14
|
1.14
|
1.14
|
2.70
|
0.03
|
2
|
0.02
|
|
11.21% |
6.54% |
| 21007 |
*浩浩不 |
|
2012/3/5
|
1.36
|
1.36
|
1.36
|
1.36
|
-0.73
|
-0.01
|
1
|
0.01
|
|
2012/3/6
|
1.35
|
1.35
|
1.35
|
1.35
|
-0.74
|
-0.01
|
1
|
0.01
|
|
2012/3/7
|
1.34
|
1.34
|
1.34
|
1.34
|
-0.74
|
-0.01
|
41
|
0.55
|
|
2012/3/8
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/9
|
1.33
|
1.33
|
1.33
|
1.33
|
-0.75
|
-0.01
|
1
|
0.01
|
|
2.19% |
-2.92% |