| 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 |
|
2012/7/16
|
803.83
|
806.25
|
782.70
|
792.35
|
-1.43
|
-11.48
|
996
|
8.21
|
|
2012/7/17
|
792.35
|
796.62
|
766.85
|
794.26
|
0.24
|
1.91
|
3012
|
24.84
|
|
2012/7/18
|
794.26
|
805.27
|
795.34
|
803.42
|
1.15
|
9.16
|
742
|
5.86
|
|
2012/7/19
|
805.27
|
821.81
|
805.27
|
812.53
|
1.13
|
9.11
|
401
|
3.13
|
|
2012/7/20
|
812.53
|
816.26
|
794.23
|
798.53
|
-1.72
|
-14.00
|
1922
|
15.57
|
|
6.84% |
-0.66% |
| 20001 |
黄河咆啸 |
|
2012/7/16
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/17
|
1.67
|
1.67
|
1.67
|
1.67
|
5.03
|
0.08
|
1
|
0.02
|
|
2012/7/18
|
1.74
|
1.74
|
1.70
|
1.70
|
1.80
|
0.03
|
4
|
0.07
|
|
2012/7/19
|
1.78
|
1.78
|
1.62
|
1.62
|
-4.71
|
-0.08
|
2
|
0.03
|
|
2012/7/20
|
1.54
|
1.54
|
1.54
|
1.54
|
-4.94
|
-0.08
|
1
|
0.02
|
|
15.09% |
-3.14% |
| 20002 |
燕塞秋 |
|
2012/7/16
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/17
|
1.33
|
1.33
|
1.33
|
1.33
|
-0.75
|
-0.01
|
30
|
0.40
|
|
2012/7/18
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/19
|
1.38
|
1.40
|
1.38
|
1.40
|
5.26
|
0.07
|
5
|
0.07
|
|
2012/7/20
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
5.22% |
4.48% |
| 21001 |
*沧海浪 |
|
|
|
2012/7/17
|
0.95
|
0.95
|
0.95
|
0.95
|
1.06
|
0.01
|
1
|
0.01
|
|
2012/7/18
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/19
|
0.96
|
0.96
|
0.96
|
0.96
|
1.05
|
0.01
|
1
|
0.01
|
|
2012/7/20
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
1.06% |
2.13% |
| 21002 |
太行秋牧 |
|
2012/7/16
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/17
|
0.98
|
0.98
|
0.98
|
0.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/18
|
0.93
|
0.93
|
0.93
|
0.93
|
-5.10
|
-0.05
|
55
|
0.51
|
|
2012/7/19
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/20
|
0.88
|
0.88
|
0.88
|
0.88
|
-5.38
|
-0.05
|
1
|
0.01
|
|
5.10% |
-10.20% |
| 21003 |
声喧乱石 |
|
2012/7/16
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
25
|
0.20
|
|
2012/7/17
|
0.82
|
0.82
|
0.82
|
0.82
|
1.23
|
0.01
|
69
|
0.57
|
|
2012/7/18
|
0.83
|
0.83
|
0.83
|
0.83
|
1.22
|
0.01
|
65
|
0.54
|
|
2012/7/19
|
0.84
|
0.84
|
0.84
|
0.84
|
1.20
|
0.01
|
1
|
0.01
|
|
2012/7/20
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
3.53% |
-1.18% |
| 21004 |
河汉无极 |
|
2012/7/16
|
0.80
|
0.83
|
0.80
|
0.83
|
0.00
|
0.00
|
83
|
0.66
|
|
2012/7/17
|
0.80
|
0.84
|
0.79
|
0.84
|
1.20
|
0.01
|
31
|
0.25
|
|
2012/7/18
|
0.85
|
0.85
|
0.85
|
0.85
|
1.19
|
0.01
|
5
|
0.04
|
|
2012/7/19
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
11
|
0.09
|
|
2012/7/20
|
0.83
|
0.83
|
0.83
|
0.83
|
2.47
|
0.02
|
10
|
0.08
|
|
7.23% |
0.00% |
| 21005 |
龙吟老藤 |
|
2012/7/16
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/17
|
0.85
|
0.85
|
0.85
|
0.85
|
3.66
|
0.03
|
1
|
0.01
|
|
2012/7/18
|
0.85
|
0.85
|
0.81
|
0.81
|
-4.71
|
-0.04
|
6
|
0.05
|
|
2012/7/19
|
0.85
|
0.85
|
0.85
|
0.85
|
4.94
|
0.04
|
2
|
0.02
|
|
2012/7/20
|
0.84
|
0.84
|
0.81
|
0.81
|
-4.71
|
-0.04
|
30
|
0.25
|
|
4.88% |
-1.22% |
| 21006 |
喷薄风雷 |
|
2012/7/16
|
1.27
|
1.27
|
1.27
|
1.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/17
|
1.21
|
1.33
|
1.21
|
1.33
|
4.72
|
0.06
|
3
|
0.04
|
|
2012/7/18
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/19
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/20
|
1.26
|
1.40
|
1.26
|
1.35
|
1.50
|
0.02
|
94
|
1.19
|
|
14.96% |
6.30% |
| 21007 |
浩浩不息 |
|
2012/7/16
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/17
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/18
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/19
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/7/20
|
1.00
|
1.00
|
1.00
|
1.00
|
4.17
|
0.04
|
1
|
0.01
|
|
0.00% |
4.17% |