| 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 |
|
2012/5/28
|
750.93
|
763.79
|
746.09
|
754.61
|
0.49
|
3.68
|
3393
|
24.62
|
|
2012/5/29
|
754.61
|
754.63
|
738.68
|
751.42
|
-0.42
|
-3.19
|
2941
|
25.74
|
|
2012/5/30
|
751.42
|
767.03
|
748.92
|
767.03
|
2.08
|
15.61
|
3834
|
28.06
|
|
2012/5/31
|
767.03
|
785.61
|
766.70
|
783.50
|
2.15
|
16.47
|
3326
|
25.40
|
|
2012/6/1
|
783.50
|
804.21
|
781.80
|
795.36
|
1.51
|
11.86
|
3064
|
23.71
|
|
8.73% |
5.92% |
| 20001 |
黄河咆啸 |
|
2012/5/28
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/29
|
1.53
|
1.54
|
1.53
|
1.53
|
4.08
|
0.06
|
18
|
0.28
|
|
2012/5/30
|
1.60
|
1.60
|
1.60
|
1.60
|
4.58
|
0.07
|
14
|
0.22
|
|
2012/5/31
|
1.65
|
1.65
|
1.65
|
1.65
|
3.13
|
0.05
|
2
|
0.03
|
|
2012/6/1
|
1.65
|
1.65
|
1.65
|
1.65
|
0.00
|
0.00
|
0
|
0.00
|
|
8.16% |
12.24% |
| 20002 |
燕塞秋 |
|
2012/5/28
|
1.17
|
1.18
|
1.13
|
1.13
|
0.89
|
0.01
|
41
|
0.48
|
|
2012/5/29
|
1.19
|
1.19
|
1.19
|
1.19
|
5.31
|
0.06
|
1
|
0.01
|
|
2012/5/30
|
1.25
|
1.25
|
1.17
|
1.17
|
-1.68
|
-0.02
|
6
|
0.07
|
|
2012/5/31
|
1.22
|
1.22
|
1.22
|
1.22
|
4.27
|
0.05
|
1
|
0.01
|
|
2012/6/1
|
1.27
|
1.27
|
1.27
|
1.27
|
4.10
|
0.05
|
1
|
0.01
|
|
12.50% |
13.39% |
| 21001 |
沧海浪涌 |
|
|
|
2012/5/29
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/30
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/31
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/1
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2012/5/28
|
0.89
|
0.89
|
0.88
|
0.88
|
3.53
|
0.03
|
5
|
0.04
|
|
2012/5/29
|
0.91
|
0.91
|
0.91
|
0.91
|
3.41
|
0.03
|
6
|
0.05
|
|
2012/5/30
|
0.93
|
0.93
|
0.93
|
0.93
|
2.20
|
0.02
|
1
|
0.01
|
|
2012/5/31
|
0.92
|
0.92
|
0.91
|
0.91
|
-2.15
|
-0.02
|
51
|
0.47
|
|
2012/6/1
|
0.87
|
0.87
|
0.86
|
0.86
|
-5.49
|
-0.05
|
8
|
0.07
|
|
8.24% |
1.18% |
| 21003 |
声喧乱石 |
|
2012/5/28
|
0.89
|
0.90
|
0.84
|
0.88
|
0.00
|
0.00
|
203
|
1.77
|
|
2012/5/29
|
0.89
|
0.89
|
0.89
|
0.89
|
1.14
|
0.01
|
1
|
0.01
|
|
2012/5/30
|
0.91
|
0.91
|
0.91
|
0.91
|
2.25
|
0.02
|
1
|
0.01
|
|
2012/5/31
|
0.93
|
0.93
|
0.87
|
0.88
|
-3.30
|
-0.03
|
86
|
0.76
|
|
2012/6/1
|
0.90
|
0.90
|
0.85
|
0.87
|
-1.14
|
-0.01
|
13
|
0.12
|
|
10.23% |
-1.14% |
| 21004 |
河汉无极 |
|
2012/5/28
|
0.99
|
0.99
|
0.90
|
0.97
|
2.11
|
0.02
|
57
|
0.53
|
|
2012/5/29
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
1
|
0.01
|
|
2012/5/30
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/31
|
0.93
|
0.93
|
0.88
|
0.90
|
-2.17
|
-0.02
|
105
|
0.95
|
|
2012/6/1
|
0.88
|
0.88
|
0.86
|
0.86
|
-4.44
|
-0.04
|
274
|
2.36
|
|
13.68% |
-9.47% |
| 21005 |
龙吟老藤 |
|
2012/5/28
|
0.88
|
0.91
|
0.85
|
0.90
|
3.45
|
0.03
|
450
|
4.06
|
|
2012/5/29
|
0.94
|
0.94
|
0.86
|
0.90
|
0.00
|
0.00
|
37
|
0.32
|
|
2012/5/30
|
0.93
|
0.93
|
0.86
|
0.92
|
2.22
|
0.02
|
17
|
0.15
|
|
2012/5/31
|
0.95
|
0.95
|
0.88
|
0.91
|
-1.09
|
-0.01
|
8
|
0.07
|
|
2012/6/1
|
0.96
|
0.96
|
0.86
|
0.86
|
-5.49
|
-0.05
|
62
|
0.58
|
|
12.64% |
-1.15% |
| 21006 |
*喷薄风 |
|
2012/5/28
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/29
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/30
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/5/31
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/1
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2012/5/28
|
0.86
|
0.90
|
0.86
|
0.90
|
4.65
|
0.04
|
99
|
0.88
|
|
2012/5/29
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
10
|
0.09
|
|
2012/5/30
|
0.90
|
0.90
|
0.83
|
0.90
|
4.65
|
0.04
|
57
|
0.48
|
|
2012/5/31
|
0.93
|
0.93
|
0.87
|
0.87
|
-3.33
|
-0.03
|
3
|
0.03
|
|
2012/6/1
|
0.89
|
0.89
|
0.84
|
0.84
|
-3.45
|
-0.03
|
5
|
0.04
|
|
11.63% |
-2.33% |