| 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 |
|
2012/7/9
|
827.27
|
831.88
|
820.97
|
824.46
|
0.03
|
0.28
|
1136
|
10.09
|
|
2012/7/10
|
826.93
|
838.23
|
809.46
|
826.55
|
0.25
|
2.09
|
2488
|
16.58
|
|
2012/7/11
|
826.55
|
830.41
|
800.64
|
817.39
|
-1.11
|
-9.16
|
2556
|
19.36
|
|
2012/7/12
|
817.39
|
827.04
|
798.32
|
810.96
|
-0.79
|
-6.43
|
2406
|
15.33
|
|
2012/7/13
|
810.96
|
816.64
|
783.81
|
803.83
|
-0.88
|
-7.13
|
2028
|
13.07
|
|
6.60% |
-2.47% |
| 20001 |
黄河咆啸 |
|
2012/7/9
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/10
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/11
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
1
|
0.02
|
|
2012/7/12
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/13
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2012/7/9
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/10
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/11
|
1.34
|
1.34
|
1.34
|
1.34
|
-4.96
|
-0.07
|
71
|
0.95
|
|
2012/7/12
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/13
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.96% |
| 21001 |
*沧海浪 |
|
|
|
2012/7/10
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/11
|
0.92
|
0.92
|
0.92
|
0.92
|
1.10
|
0.01
|
1
|
0.01
|
|
2012/7/12
|
0.93
|
0.93
|
0.93
|
0.93
|
1.09
|
0.01
|
1
|
0.01
|
|
2012/7/13
|
0.94
|
0.94
|
0.94
|
0.94
|
1.08
|
0.01
|
1
|
0.01
|
|
5.56% |
4.44% |
| 21002 |
太行秋牧 |
|
2012/7/9
|
0.98
|
0.98
|
0.98
|
0.98
|
5.38
|
0.05
|
1
|
0.01
|
|
2012/7/10
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/11
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/12
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/13
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.38% |
| 21003 |
声喧乱石 |
|
2012/7/9
|
0.86
|
0.86
|
0.82
|
0.86
|
0.00
|
0.00
|
14
|
0.12
|
|
2012/7/10
|
0.87
|
0.87
|
0.82
|
0.85
|
-1.16
|
-0.01
|
112
|
0.92
|
|
2012/7/11
|
0.81
|
0.83
|
0.81
|
0.83
|
-2.35
|
-0.02
|
21
|
0.17
|
|
2012/7/12
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/13
|
0.85
|
0.85
|
0.85
|
0.85
|
2.41
|
0.02
|
1
|
0.01
|
|
6.98% |
-1.16% |
| 21004 |
河汉无极 |
|
2012/7/9
|
0.88
|
0.93
|
0.85
|
0.86
|
-3.37
|
-0.03
|
175
|
1.60
|
|
2012/7/10
|
0.90
|
0.90
|
0.82
|
0.84
|
-2.33
|
-0.02
|
269
|
2.22
|
|
2012/7/11
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/12
|
0.80
|
0.83
|
0.80
|
0.83
|
-1.19
|
-0.01
|
99
|
0.80
|
|
2012/7/13
|
0.79
|
0.83
|
0.79
|
0.83
|
0.00
|
0.00
|
20
|
0.16
|
|
15.73% |
-6.74% |
| 21005 |
龙吟老藤 |
|
2012/7/9
|
0.82
|
0.82
|
0.82
|
0.82
|
-2.38
|
-0.02
|
3
|
0.02
|
|
2012/7/10
|
0.82
|
0.86
|
0.78
|
0.78
|
-4.88
|
-0.04
|
100
|
0.80
|
|
2012/7/11
|
0.82
|
0.82
|
0.82
|
0.82
|
5.13
|
0.04
|
115
|
0.94
|
|
2012/7/12
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/13
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
9.52% |
-2.38% |
| 21006 |
喷薄风雷 |
|
2012/7/9
|
1.28
|
1.28
|
1.27
|
1.27
|
2.42
|
0.03
|
3
|
0.04
|
|
2012/7/10
|
1.27
|
1.27
|
1.27
|
1.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/11
|
1.28
|
1.28
|
1.21
|
1.26
|
-0.79
|
-0.01
|
3
|
0.04
|
|
2012/7/12
|
1.28
|
1.28
|
1.20
|
1.23
|
-2.38
|
-0.03
|
3
|
0.04
|
|
2012/7/13
|
1.27
|
1.27
|
1.27
|
1.27
|
3.25
|
0.04
|
1
|
0.01
|
|
6.45% |
2.42% |
| 21007 |
浩浩不息 |
|
2012/7/9
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/10
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/11
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/12
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/13
|
0.96
|
0.96
|
0.96
|
0.96
|
4.35
|
0.04
|
10
|
0.10
|
|
0.00% |
4.35% |