| 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 |
|
2012/6/11
|
813.14
|
825.60
|
788.85
|
801.36
|
-1.39
|
-11.27
|
2771
|
19.22
|
|
2012/6/12
|
802.13
|
810.21
|
793.48
|
800.23
|
-0.14
|
-1.13
|
1288
|
8.52
|
|
2012/6/13
|
800.23
|
814.92
|
802.85
|
810.93
|
1.34
|
10.70
|
2097
|
13.29
|
|
2012/6/14
|
810.93
|
825.34
|
809.64
|
809.93
|
-0.12
|
-1.00
|
2036
|
15.97
|
|
2012/6/15
|
809.93
|
818.86
|
808.13
|
817.31
|
0.91
|
7.38
|
3463
|
21.81
|
|
4.52% |
0.58% |
| 20001 |
黄河咆啸 |
|
2012/6/11
|
1.50
|
1.50
|
1.50
|
1.50
|
-5.06
|
-0.08
|
4
|
0.06
|
|
2012/6/12
|
1.57
|
1.57
|
1.43
|
1.43
|
-4.67
|
-0.07
|
5
|
0.07
|
|
2012/6/13
|
1.48
|
1.48
|
1.37
|
1.37
|
-4.20
|
-0.06
|
19
|
0.27
|
|
2012/6/14
|
1.30
|
1.43
|
1.30
|
1.42
|
3.65
|
0.05
|
126
|
1.64
|
|
2012/6/15
|
1.35
|
1.47
|
1.35
|
1.47
|
3.52
|
0.05
|
18
|
0.24
|
|
17.09% |
-6.96% |
| 20002 |
燕塞秋 |
|
2012/6/11
|
1.52
|
1.54
|
1.52
|
1.54
|
4.05
|
0.06
|
3
|
0.05
|
|
2012/6/12
|
1.60
|
1.60
|
1.46
|
1.46
|
-5.19
|
-0.08
|
20
|
0.29
|
|
2012/6/13
|
1.39
|
1.44
|
1.39
|
1.44
|
-1.37
|
-0.02
|
3
|
0.04
|
|
2012/6/14
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/15
|
1.37
|
1.37
|
1.37
|
1.37
|
-4.86
|
-0.07
|
15
|
0.21
|
|
15.54% |
-7.43% |
| 21001 |
沧海浪涌 |
|
|
|
2012/6/12
|
1.07
|
1.07
|
1.07
|
1.07
|
-5.31
|
-0.06
|
2
|
0.02
|
|
2012/6/13
|
1.04
|
1.04
|
1.02
|
1.02
|
-4.67
|
-0.05
|
9
|
0.09
|
|
2012/6/14
|
0.97
|
1.07
|
0.97
|
0.97
|
-4.90
|
-0.05
|
19
|
0.19
|
|
2012/6/15
|
0.92
|
0.92
|
0.92
|
0.92
|
-5.15
|
-0.05
|
3
|
0.03
|
|
17.65% |
-22.69% |
| 21002 |
太行秋牧 |
|
2012/6/11
|
0.83
|
0.88
|
0.83
|
0.88
|
3.53
|
0.03
|
12
|
0.10
|
|
2012/6/12
|
0.91
|
0.91
|
0.91
|
0.91
|
3.41
|
0.03
|
1
|
0.01
|
|
2012/6/13
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/14
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
5
|
0.04
|
|
2012/6/15
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
9.41% |
1.18% |
| 21003 |
声喧乱石 |
|
2012/6/11
|
0.83
|
0.87
|
0.83
|
0.87
|
0.00
|
0.00
|
18
|
0.15
|
|
2012/6/12
|
0.88
|
0.88
|
0.88
|
0.88
|
1.15
|
0.01
|
1
|
0.01
|
|
2012/6/13
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/14
|
0.87
|
0.87
|
0.84
|
0.84
|
-4.55
|
-0.04
|
18
|
0.15
|
|
2012/6/15
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
5.75% |
-3.45% |
| 21004 |
河汉无极 |
|
2012/6/11
|
0.91
|
0.91
|
0.84
|
0.84
|
-4.55
|
-0.04
|
12
|
0.10
|
|
2012/6/12
|
0.88
|
0.88
|
0.85
|
0.87
|
3.57
|
0.03
|
45
|
0.40
|
|
2012/6/13
|
0.90
|
0.90
|
0.85
|
0.88
|
1.15
|
0.01
|
4
|
0.04
|
|
2012/6/14
|
0.86
|
0.91
|
0.85
|
0.87
|
-1.14
|
-0.01
|
27
|
0.23
|
|
2012/6/15
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
7.95% |
-1.14% |
| 21005 |
龙吟老藤 |
|
2012/6/11
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/12
|
0.83
|
0.83
|
0.83
|
0.83
|
-1.19
|
-0.01
|
4
|
0.03
|
|
2012/6/13
|
0.86
|
0.86
|
0.86
|
0.86
|
3.61
|
0.03
|
1
|
0.01
|
|
2012/6/14
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/15
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
3.57% |
2.38% |
| 21006 |
*喷薄风 |
|
2012/6/11
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/12
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/13
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/14
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/15
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2012/6/11
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
10
|
0.08
|
|
2012/6/12
|
0.87
|
0.88
|
0.84
|
0.84
|
0.00
|
0.00
|
6
|
0.05
|
|
2012/6/13
|
0.84
|
0.84
|
0.83
|
0.83
|
-1.19
|
-0.01
|
10
|
0.08
|
|
2012/6/14
|
0.87
|
0.87
|
0.84
|
0.84
|
1.20
|
0.01
|
4
|
0.03
|
|
2012/6/15
|
0.86
|
0.87
|
0.86
|
0.87
|
3.57
|
0.03
|
2
|
0.02
|
|
5.95% |
3.57% |