| 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 |
|
2012/5/21
|
735.54
|
745.50
|
735.62
|
745.50
|
1.35
|
9.96
|
2025
|
14.41
|
|
2012/5/22
|
745.50
|
749.69
|
741.66
|
744.78
|
-0.10
|
-0.72
|
708
|
5.11
|
|
2012/5/23
|
744.78
|
755.51
|
744.26
|
747.71
|
0.39
|
2.93
|
2059
|
15.63
|
|
2012/5/24
|
747.71
|
756.82
|
747.71
|
754.19
|
0.87
|
6.48
|
1119
|
6.78
|
|
2012/5/25
|
754.84
|
762.63
|
748.15
|
750.93
|
-0.43
|
-3.26
|
1930
|
15.85
|
|
3.67% |
2.09% |
| 20001 |
黄河咆啸 |
|
2012/5/21
|
1.23
|
1.35
|
1.23
|
1.35
|
4.65
|
0.06
|
53
|
0.65
|
|
2012/5/22
|
1.35
|
1.35
|
1.35
|
1.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/23
|
1.41
|
1.41
|
1.41
|
1.41
|
4.44
|
0.06
|
1
|
0.01
|
|
2012/5/24
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.47
|
1.47
|
1.47
|
1.47
|
4.26
|
0.06
|
1
|
0.01
|
|
18.60% |
13.95% |
| 20002 |
燕塞秋 |
|
2012/5/21
|
1.06
|
1.06
|
1.06
|
1.06
|
0.95
|
0.01
|
112
|
1.19
|
|
2012/5/22
|
1.07
|
1.07
|
1.07
|
1.07
|
0.94
|
0.01
|
1
|
0.01
|
|
2012/5/23
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/24
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.12
|
1.12
|
1.09
|
1.12
|
4.67
|
0.05
|
103
|
1.15
|
|
5.71% |
6.67% |
| 21001 |
沧海浪涌 |
|
|
|
2012/5/22
|
1.26
|
1.26
|
1.26
|
1.26
|
-3.82
|
-0.05
|
4
|
0.05
|
|
2012/5/23
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/24
|
1.25
|
1.25
|
1.25
|
1.25
|
-0.79
|
-0.01
|
1
|
0.01
|
|
2012/5/25
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
0.76% |
-4.58% |
| 21002 |
太行秋牧 |
|
2012/5/21
|
0.84
|
0.84
|
0.77
|
0.77
|
-3.75
|
-0.03
|
23
|
0.18
|
|
2012/5/22
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
9
|
0.07
|
|
2012/5/23
|
0.84
|
0.84
|
0.77
|
0.77
|
-3.75
|
-0.03
|
372
|
3.12
|
|
2012/5/24
|
0.77
|
0.81
|
0.74
|
0.81
|
5.19
|
0.04
|
5
|
0.04
|
|
2012/5/25
|
0.81
|
0.85
|
0.77
|
0.85
|
4.94
|
0.04
|
37
|
0.31
|
|
13.75% |
6.25% |
| 21003 |
声喧乱石 |
|
2012/5/21
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/22
|
0.85
|
0.85
|
0.85
|
0.85
|
1.19
|
0.01
|
1
|
0.01
|
|
2012/5/23
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
368
|
3.13
|
|
2012/5/24
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
0.84
|
0.88
|
0.84
|
0.88
|
3.53
|
0.03
|
2
|
0.02
|
|
4.76% |
4.76% |
| 21004 |
河汉无极 |
|
2012/5/21
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
2
|
0.02
|
|
2012/5/22
|
0.89
|
0.97
|
0.89
|
0.97
|
3.19
|
0.03
|
9
|
0.08
|
|
2012/5/23
|
0.92
|
1.00
|
0.92
|
1.00
|
3.09
|
0.03
|
52
|
0.48
|
|
2012/5/24
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.02
|
1.03
|
0.95
|
0.95
|
-5.00
|
-0.05
|
6
|
0.06
|
|
14.14% |
-4.04% |
| 21005 |
龙吟老藤 |
|
2012/5/21
|
0.85
|
0.85
|
0.85
|
0.85
|
1.19
|
0.01
|
2
|
0.02
|
|
2012/5/22
|
0.83
|
0.83
|
0.83
|
0.83
|
-2.35
|
-0.02
|
1
|
0.01
|
|
2012/5/23
|
0.84
|
0.84
|
0.84
|
0.84
|
1.20
|
0.01
|
43
|
0.36
|
|
2012/5/24
|
0.85
|
0.85
|
0.85
|
0.85
|
1.19
|
0.01
|
1
|
0.01
|
|
2012/5/25
|
0.87
|
0.87
|
0.87
|
0.87
|
2.35
|
0.02
|
1
|
0.01
|
|
4.76% |
3.57% |
| 21006 |
*喷薄风 |
|
2012/5/21
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/22
|
1.42
|
1.42
|
1.42
|
1.42
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/23
|
1.49
|
1.49
|
1.49
|
1.49
|
4.93
|
0.07
|
1
|
0.01
|
|
2012/5/24
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.93% |
| 21007 |
浩浩不息 |
|
2012/5/21
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/22
|
0.88
|
0.88
|
0.88
|
0.88
|
1.15
|
0.01
|
1
|
0.01
|
|
2012/5/23
|
0.90
|
0.90
|
0.90
|
0.90
|
2.27
|
0.02
|
187
|
1.68
|
|
2012/5/24
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/25
|
0.86
|
0.93
|
0.86
|
0.86
|
-4.44
|
-0.04
|
51
|
0.45
|
|
8.05% |
-1.15% |