| 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 |
|
2012/7/2
|
826.42
|
835.01
|
823.31
|
831.18
|
0.58
|
4.76
|
2381
|
20.21
|
|
2012/7/3
|
831.18
|
835.50
|
816.90
|
825.47
|
-0.69
|
-5.71
|
2127
|
16.70
|
|
2012/7/4
|
825.47
|
836.58
|
823.05
|
835.25
|
1.18
|
9.78
|
3234
|
24.12
|
|
2012/7/5
|
838.33
|
842.48
|
834.40
|
837.82
|
0.31
|
2.57
|
589
|
5.47
|
|
2012/7/6
|
840.91
|
845.08
|
818.44
|
824.18
|
-1.63
|
-13.64
|
685
|
6.23
|
|
3.41% |
-0.27% |
| 20001 |
黄河咆啸 |
|
2012/7/2
|
1.59
|
1.59
|
1.59
|
1.59
|
4.61
|
0.07
|
1
|
0.02
|
|
2012/7/3
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
1
|
0.02
|
|
2012/7/4
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
3
|
0.05
|
|
2012/7/5
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/6
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.61% |
| 20002 |
燕塞秋 |
|
2012/7/2
|
1.35
|
1.35
|
1.35
|
1.35
|
-0.74
|
-0.01
|
2
|
0.03
|
|
2012/7/3
|
1.39
|
1.39
|
1.39
|
1.39
|
2.96
|
0.04
|
1
|
0.01
|
|
2012/7/4
|
1.41
|
1.41
|
1.41
|
1.41
|
1.44
|
0.02
|
45
|
0.63
|
|
2012/7/5
|
1.48
|
1.48
|
1.48
|
1.48
|
4.96
|
0.07
|
1
|
0.01
|
|
2012/7/6
|
1.41
|
1.41
|
1.41
|
1.41
|
-4.73
|
-0.07
|
2
|
0.03
|
|
9.56% |
3.68% |
| 21001 |
*沧海浪 |
|
|
|
2012/7/3
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/4
|
0.87
|
0.88
|
0.87
|
0.88
|
0.00
|
0.00
|
81
|
0.71
|
|
2012/7/5
|
0.89
|
0.89
|
0.87
|
0.89
|
1.14
|
0.01
|
12
|
0.10
|
|
2012/7/6
|
0.90
|
0.90
|
0.90
|
0.90
|
1.12
|
0.01
|
50
|
0.45
|
|
3.37% |
1.12% |
| 21002 |
太行秋牧 |
|
2012/7/2
|
0.84
|
0.86
|
0.83
|
0.86
|
1.18
|
0.01
|
37
|
0.31
|
|
2012/7/3
|
0.87
|
0.87
|
0.84
|
0.85
|
-1.16
|
-0.01
|
207
|
1.78
|
|
2012/7/4
|
0.85
|
0.89
|
0.85
|
0.89
|
4.71
|
0.04
|
84
|
0.72
|
|
2012/7/5
|
0.92
|
0.93
|
0.91
|
0.93
|
4.49
|
0.04
|
3
|
0.03
|
|
2012/7/6
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
11.76% |
9.41% |
| 21003 |
声喧乱石 |
|
2012/7/2
|
0.82
|
0.83
|
0.79
|
0.83
|
3.75
|
0.03
|
45
|
0.37
|
|
2012/7/3
|
0.85
|
0.86
|
0.85
|
0.86
|
3.61
|
0.03
|
91
|
0.78
|
|
2012/7/4
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/5
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/6
|
0.88
|
0.88
|
0.86
|
0.86
|
0.00
|
0.00
|
3
|
0.03
|
|
11.25% |
7.50% |
| 21004 |
河汉无极 |
|
2012/7/2
|
0.88
|
0.91
|
0.84
|
0.88
|
0.00
|
0.00
|
5
|
0.04
|
|
2012/7/3
|
0.84
|
0.86
|
0.84
|
0.86
|
-2.27
|
-0.02
|
6
|
0.05
|
|
2012/7/4
|
0.83
|
0.83
|
0.83
|
0.83
|
-3.49
|
-0.03
|
3
|
0.02
|
|
2012/7/5
|
0.87
|
0.87
|
0.86
|
0.87
|
4.82
|
0.04
|
9
|
0.08
|
|
2012/7/6
|
0.89
|
0.89
|
0.89
|
0.89
|
2.30
|
0.02
|
14
|
0.12
|
|
9.09% |
1.14% |
| 21005 |
龙吟老藤 |
|
2012/7/2
|
0.81
|
0.85
|
0.81
|
0.85
|
0.00
|
0.00
|
21
|
0.17
|
|
2012/7/3
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/4
|
0.84
|
0.84
|
0.84
|
0.84
|
-1.18
|
-0.01
|
3
|
0.03
|
|
2012/7/5
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/6
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
4.71% |
-1.18% |
| 21006 |
喷薄风雷 |
|
2012/7/2
|
1.41
|
1.41
|
1.41
|
1.41
|
2.92
|
0.04
|
1
|
0.01
|
|
2012/7/3
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/4
|
1.44
|
1.44
|
1.34
|
1.34
|
-4.96
|
-0.07
|
4
|
0.06
|
|
2012/7/5
|
1.38
|
1.38
|
1.27
|
1.31
|
-2.24
|
-0.03
|
6
|
0.08
|
|
2012/7/6
|
1.24
|
1.30
|
1.24
|
1.24
|
-5.34
|
-0.07
|
42
|
0.52
|
|
14.60% |
-9.49% |
| 21007 |
浩浩不息 |
|
2012/7/2
|
0.86
|
0.86
|
0.82
|
0.86
|
3.61
|
0.03
|
10
|
0.08
|
|
2012/7/3
|
0.89
|
0.89
|
0.89
|
0.89
|
3.49
|
0.03
|
1
|
0.01
|
|
2012/7/4
|
0.92
|
0.92
|
0.92
|
0.92
|
3.37
|
0.03
|
3
|
0.03
|
|
2012/7/5
|
0.97
|
0.97
|
0.97
|
0.97
|
5.43
|
0.05
|
1
|
0.01
|
|
2012/7/6
|
1.01
|
1.01
|
0.92
|
0.92
|
-5.15
|
-0.05
|
7
|
0.07
|
|
22.89% |
10.84% |