| 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 |
|
2012/6/18
|
817.31
|
818.78
|
806.56
|
817.34
|
0.00
|
0.03
|
2062
|
15.54
|
|
2012/6/19
|
817.34
|
828.63
|
818.88
|
825.44
|
0.99
|
8.10
|
1545
|
11.36
|
|
2012/6/20
|
825.44
|
834.89
|
812.71
|
817.05
|
-1.02
|
-8.39
|
2505
|
20.88
|
|
2012/6/21
|
817.05
|
828.92
|
814.61
|
827.86
|
1.32
|
10.81
|
2172
|
17.62
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
3.47% |
1.29% |
| 20001 |
黄河咆啸 |
|
2012/6/18
|
1.40
|
1.53
|
1.40
|
1.53
|
4.08
|
0.06
|
79
|
1.11
|
|
2012/6/19
|
1.45
|
1.48
|
1.45
|
1.48
|
-3.27
|
-0.05
|
2
|
0.03
|
|
2012/6/20
|
1.54
|
1.54
|
1.41
|
1.54
|
4.05
|
0.06
|
36
|
0.51
|
|
2012/6/21
|
1.46
|
1.60
|
1.46
|
1.60
|
3.90
|
0.06
|
17
|
0.25
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
13.61% |
8.84% |
| 20002 |
燕塞秋 |
|
2012/6/18
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/19
|
1.39
|
1.39
|
1.39
|
1.39
|
1.46
|
0.02
|
5
|
0.07
|
|
2012/6/20
|
1.45
|
1.45
|
1.32
|
1.32
|
-5.04
|
-0.07
|
3
|
0.04
|
|
2012/6/21
|
1.37
|
1.37
|
1.37
|
1.37
|
3.79
|
0.05
|
5
|
0.07
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
9.49% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2012/6/19
|
1.02
|
1.02
|
1.01
|
1.01
|
4.12
|
0.04
|
11
|
0.11
|
|
2012/6/20
|
0.96
|
0.96
|
0.96
|
0.96
|
-4.95
|
-0.05
|
36
|
0.35
|
|
2012/6/21
|
0.91
|
0.99
|
0.91
|
0.92
|
-4.17
|
-0.04
|
43
|
0.40
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
16.30% |
0.00% |
| 21002 |
太行秋牧 |
|
2012/6/18
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2012/6/19
|
0.93
|
0.93
|
0.86
|
0.90
|
0.00
|
0.00
|
11
|
0.10
|
|
2012/6/20
|
0.88
|
0.88
|
0.86
|
0.86
|
-4.44
|
-0.04
|
13
|
0.11
|
|
2012/6/21
|
0.88
|
0.90
|
0.82
|
0.84
|
-2.33
|
-0.02
|
86
|
0.73
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
12.79% |
-2.33% |
| 21003 |
声喧乱石 |
|
2012/6/18
|
0.88
|
0.88
|
0.88
|
0.88
|
4.76
|
0.04
|
1
|
0.01
|
|
2012/6/19
|
0.84
|
0.90
|
0.84
|
0.90
|
2.27
|
0.02
|
38
|
0.32
|
|
2012/6/20
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/21
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
7.14% |
7.14% |
| 21004 |
河汉无极 |
|
2012/6/18
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
11
|
0.10
|
|
2012/6/19
|
0.94
|
0.94
|
0.86
|
0.90
|
-1.10
|
-0.01
|
3
|
0.03
|
|
2012/6/20
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
1
|
0.01
|
|
2012/6/21
|
0.84
|
0.90
|
0.82
|
0.90
|
4.65
|
0.04
|
103
|
0.85
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
13.79% |
3.45% |
| 21005 |
龙吟老藤 |
|
2012/6/18
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/19
|
0.83
|
0.83
|
0.83
|
0.83
|
-3.49
|
-0.03
|
10
|
0.08
|
|
2012/6/20
|
0.86
|
0.87
|
0.86
|
0.87
|
4.82
|
0.04
|
34
|
0.29
|
|
2012/6/21
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
1
|
0.01
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
9.30% |
5.81% |
| 21006 |
喷薄风雷 |
|
2012/6/18
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/19
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/20
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/6/21
|
1.42
|
1.52
|
1.42
|
1.42
|
-4.70
|
-0.07
|
255
|
3.62
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
6.71% |
-4.70% |
| 21007 |
浩浩不息 |
|
2012/6/18
|
0.90
|
0.90
|
0.84
|
0.84
|
-3.45
|
-0.03
|
5
|
0.04
|
|
2012/6/19
|
0.88
|
0.88
|
0.88
|
0.88
|
4.76
|
0.04
|
1
|
0.01
|
|
2012/6/20
|
0.91
|
0.92
|
0.91
|
0.92
|
4.55
|
0.04
|
15
|
0.14
|
|
2012/6/21
|
0.92
|
0.94
|
0.88
|
0.88
|
-4.35
|
-0.04
|
16
|
0.15
|
|
2012/6/22
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
11.49% |
1.15% |