| 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 |
|
2012/9/17
|
786.07
|
792.07
|
780.08
|
785.74
|
-0.04
|
-0.33
|
1953
|
20.01
|
|
2012/9/18
|
785.74
|
791.66
|
770.87
|
779.33
|
-0.82
|
-6.41
|
557
|
4.30
|
|
2012/9/19
|
779.64
|
790.78
|
756.79
|
767.09
|
-1.57
|
-12.24
|
2889
|
22.87
|
|
2012/9/20
|
767.09
|
778.56
|
753.01
|
762.63
|
-0.58
|
-4.46
|
1705
|
12.11
|
|
2012/9/21
|
762.63
|
779.08
|
761.81
|
763.38
|
0.10
|
0.75
|
2854
|
21.93
|
|
4.97% |
-2.89% |
| 20001 |
黄河咆啸 |
|
2012/9/17
|
1.20
|
1.23
|
1.20
|
1.23
|
4.24
|
0.05
|
145
|
1.77
|
|
2012/9/18
|
1.21
|
1.29
|
1.21
|
1.29
|
4.88
|
0.06
|
38
|
0.46
|
|
2012/9/19
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/20
|
1.35
|
1.35
|
1.23
|
1.23
|
-4.65
|
-0.06
|
223
|
2.76
|
|
2012/9/21
|
1.17
|
1.27
|
1.17
|
1.18
|
-4.07
|
-0.05
|
71
|
0.85
|
|
15.25% |
0.00% |
| 20002 |
燕塞秋 |
|
2012/9/17
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/18
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/19
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/20
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/21
|
1.38
|
1.38
|
1.38
|
1.38
|
-4.83
|
-0.07
|
1
|
0.01
|
|
0.00% |
-4.83% |
| 21001 |
沧海浪涌 |
|
|
|
2012/9/18
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/19
|
1.38
|
1.38
|
1.38
|
1.38
|
1.47
|
0.02
|
1
|
0.01
|
|
2012/9/20
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/21
|
1.39
|
1.39
|
1.39
|
1.39
|
0.72
|
0.01
|
1
|
0.01
|
|
0.74% |
2.21% |
| 21002 |
太行秋牧 |
|
2012/9/17
|
0.68
|
0.68
|
0.63
|
0.63
|
-3.08
|
-0.02
|
2
|
0.01
|
|
2012/9/18
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
1
|
0.01
|
|
2012/9/19
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
6
|
0.04
|
|
2012/9/20
|
0.72
|
0.72
|
0.71
|
0.72
|
4.35
|
0.03
|
51
|
0.36
|
|
2012/9/21
|
0.75
|
0.76
|
0.75
|
0.75
|
4.17
|
0.03
|
120
|
0.91
|
|
20.00% |
15.38% |
| 21003 |
声喧乱石 |
|
2012/9/17
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
1
|
0.01
|
|
2012/9/18
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
2012/9/19
|
0.69
|
0.69
|
0.69
|
0.69
|
-1.43
|
-0.01
|
10
|
0.07
|
|
2012/9/20
|
0.72
|
0.72
|
0.71
|
0.71
|
2.90
|
0.02
|
24
|
0.17
|
|
2012/9/21
|
0.74
|
0.74
|
0.74
|
0.74
|
4.23
|
0.03
|
1
|
0.01
|
|
10.00% |
5.71% |
| 21004 |
河汉无极 |
|
2012/9/17
|
0.96
|
0.96
|
0.96
|
0.96
|
5.49
|
0.05
|
1
|
0.01
|
|
2012/9/18
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/19
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/20
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/21
|
0.91
|
0.91
|
0.91
|
0.91
|
-5.21
|
-0.05
|
1
|
0.01
|
|
5.49% |
0.00% |
| 21005 |
龙吟老藤 |
|
2012/9/17
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/18
|
0.67
|
0.67
|
0.67
|
0.67
|
-2.90
|
-0.02
|
1
|
0.01
|
|
2012/9/19
|
0.70
|
0.70
|
0.66
|
0.66
|
-1.49
|
-0.01
|
22
|
0.15
|
|
2012/9/20
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/21
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
5.80% |
-4.35% |
| 21006 |
*喷薄风 |
|
2012/9/17
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/18
|
0.89
|
0.89
|
0.87
|
0.87
|
-1.14
|
-0.01
|
2
|
0.02
|
|
2012/9/19
|
0.86
|
0.86
|
0.86
|
0.86
|
-1.15
|
-0.01
|
1
|
0.01
|
|
2012/9/20
|
0.85
|
0.87
|
0.85
|
0.85
|
-1.16
|
-0.01
|
16
|
0.14
|
|
2012/9/21
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
4.55% |
-3.41% |
| 21007 |
浩浩不息 |
|
2012/9/17
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/18
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/19
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
1
|
0.01
|
|
2012/9/20
|
0.96
|
0.96
|
0.96
|
0.96
|
5.49
|
0.05
|
1
|
0.01
|
|
2012/9/21
|
0.91
|
0.91
|
0.91
|
0.91
|
-5.21
|
-0.05
|
11
|
0.10
|
|
5.75% |
4.60% |