| 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 |
|
2012/3/26
|
771.69
|
776.81
|
748.38
|
758.26
|
-1.74
|
-13.43
|
5767
|
48.98
|
|
2012/3/27
|
758.67
|
759.29
|
735.20
|
744.70
|
-1.84
|
-13.97
|
2224
|
15.35
|
|
2012/3/28
|
746.94
|
752.39
|
728.54
|
739.32
|
-1.02
|
-7.62
|
2303
|
20.18
|
|
2012/3/29
|
734.64
|
740.30
|
716.63
|
729.49
|
-0.70
|
-5.15
|
3644
|
29.28
|
|
2012/3/30
|
729.67
|
738.06
|
720.51
|
738.06
|
1.15
|
8.39
|
826
|
6.24
|
|
7.84% |
-3.80% |
| 20001 |
*黄河咆 |
|
2012/3/26
|
1.53
|
1.53
|
1.53
|
1.53
|
-1.29
|
-0.02
|
1
|
0.02
|
|
2012/3/27
|
1.51
|
1.51
|
1.51
|
1.51
|
-1.31
|
-0.02
|
1
|
0.02
|
|
2012/3/28
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/29
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/30
|
1.51
|
1.51
|
1.51
|
1.51
|
0.00
|
0.00
|
0
|
0.00
|
|
1.29% |
-2.58% |
| 20002 |
燕塞秋 |
|
2012/3/26
|
1.53
|
1.53
|
1.39
|
1.51
|
3.42
|
0.05
|
35
|
0.49
|
|
2012/3/27
|
1.43
|
1.43
|
1.43
|
1.43
|
-5.30
|
-0.08
|
4
|
0.06
|
|
2012/3/28
|
1.36
|
1.43
|
1.36
|
1.42
|
-0.70
|
-0.01
|
71
|
0.99
|
|
2012/3/29
|
1.43
|
1.43
|
1.43
|
1.43
|
0.70
|
0.01
|
28
|
0.40
|
|
2012/3/30
|
1.39
|
1.43
|
1.39
|
1.43
|
0.00
|
0.00
|
15
|
0.21
|
|
11.64% |
-2.05% |
| 21001 |
沧海浪涌 |
|
|
|
2012/3/27
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/28
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/29
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/30
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2012/3/26
|
0.97
|
0.97
|
0.88
|
0.94
|
1.08
|
0.01
|
28
|
0.25
|
|
2012/3/27
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/28
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/29
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/30
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
9.68% |
1.08% |
| 21003 |
声喧乱石 |
|
2012/3/26
|
0.95
|
0.95
|
0.88
|
0.92
|
-1.08
|
-0.01
|
61
|
0.55
|
|
2012/3/27
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/28
|
0.90
|
0.90
|
0.90
|
0.90
|
-2.17
|
-0.02
|
57
|
0.51
|
|
2012/3/29
|
0.94
|
0.94
|
0.86
|
0.86
|
-4.44
|
-0.04
|
34
|
0.30
|
|
2012/3/30
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
9
|
0.08
|
|
9.68% |
-7.53% |
| 21004 |
河汉无极 |
|
2012/3/26
|
0.89
|
0.93
|
0.89
|
0.93
|
-1.06
|
-0.01
|
171
|
1.52
|
|
2012/3/27
|
0.90
|
0.90
|
0.90
|
0.90
|
-3.23
|
-0.03
|
4
|
0.04
|
|
2012/3/28
|
0.90
|
0.95
|
0.86
|
0.94
|
4.44
|
0.04
|
340
|
3.11
|
|
2012/3/29
|
0.89
|
0.98
|
0.89
|
0.96
|
2.13
|
0.02
|
116
|
1.07
|
|
2012/3/30
|
0.99
|
1.01
|
0.91
|
0.91
|
-5.21
|
-0.05
|
124
|
1.21
|
|
15.96% |
-3.19% |
| 21005 |
龙吟老藤 |
|
2012/3/26
|
0.94
|
0.94
|
0.89
|
0.89
|
-5.32
|
-0.05
|
43
|
0.39
|
|
2012/3/27
|
0.86
|
0.86
|
0.85
|
0.85
|
-4.49
|
-0.04
|
173
|
1.48
|
|
2012/3/28
|
0.85
|
0.89
|
0.85
|
0.89
|
4.71
|
0.04
|
194
|
1.69
|
|
2012/3/29
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
1
|
0.01
|
|
2012/3/30
|
0.87
|
0.87
|
0.82
|
0.82
|
-3.53
|
-0.03
|
45
|
0.38
|
|
12.77% |
-12.77% |
| 21006 |
喷薄风雷 |
|
2012/3/26
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/27
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/28
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/29
|
1.18
|
1.18
|
1.18
|
1.18
|
-4.84
|
-0.06
|
5
|
0.06
|
|
2012/3/30
|
1.18
|
1.18
|
1.18
|
1.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.84% |
| 21007 |
浩浩不息 |
|
2012/3/26
|
1.23
|
1.35
|
1.23
|
1.23
|
-4.65
|
-0.06
|
37
|
0.47
|
|
2012/3/27
|
1.29
|
1.29
|
1.17
|
1.17
|
-4.88
|
-0.06
|
3
|
0.04
|
|
2012/3/28
|
1.11
|
1.11
|
1.11
|
1.11
|
-5.13
|
-0.06
|
1
|
0.01
|
|
2012/3/29
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/3/30
|
1.05
|
1.05
|
1.05
|
1.05
|
-5.41
|
-0.06
|
1
|
0.01
|
|
23.26% |
-18.60% |