| 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 |
|
2012/9/24
|
763.38
|
783.58
|
764.56
|
767.42
|
0.53
|
4.04
|
1170
|
8.04
|
|
2012/9/25
|
767.42
|
772.51
|
752.39
|
756.66
|
-1.40
|
-10.76
|
2333
|
17.24
|
|
2012/9/26
|
756.66
|
759.13
|
750.67
|
757.41
|
0.10
|
0.75
|
339
|
2.61
|
|
2012/9/27
|
757.41
|
764.07
|
751.57
|
764.07
|
0.88
|
6.66
|
315
|
2.17
|
|
2012/9/28
|
764.07
|
778.10
|
760.32
|
761.78
|
-0.30
|
-2.29
|
622
|
4.53
|
|
4.31% |
-0.21% |
| 20001 |
黄河咆啸 |
|
2012/9/24
|
1.16
|
1.24
|
1.16
|
1.24
|
5.08
|
0.06
|
6
|
0.07
|
|
2012/9/25
|
1.30
|
1.30
|
1.30
|
1.30
|
4.84
|
0.06
|
1
|
0.01
|
|
2012/9/26
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/27
|
1.35
|
1.35
|
1.35
|
1.35
|
3.85
|
0.05
|
1
|
0.01
|
|
2012/9/28
|
1.41
|
1.41
|
1.41
|
1.41
|
4.44
|
0.06
|
1
|
0.01
|
|
21.19% |
19.49% |
| 20002 |
燕塞秋 |
|
2012/9/24
|
1.31
|
1.31
|
1.31
|
1.31
|
-5.07
|
-0.07
|
1
|
0.01
|
|
2012/9/25
|
1.24
|
1.30
|
1.24
|
1.30
|
-0.76
|
-0.01
|
40
|
0.50
|
|
2012/9/26
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/27
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
8
|
0.10
|
|
2012/9/28
|
1.30
|
1.30
|
1.18
|
1.30
|
4.84
|
0.06
|
31
|
0.37
|
|
9.42% |
-5.80% |
| 21001 |
沧海浪涌 |
|
|
|
2012/9/25
|
1.43
|
1.43
|
1.43
|
1.43
|
0.70
|
0.01
|
1
|
0.01
|
|
2012/9/26
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/27
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/28
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
0.72% |
2.88% |
| 21002 |
太行秋牧 |
|
2012/9/24
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
1
|
0.01
|
|
2012/9/25
|
0.77
|
0.77
|
0.77
|
0.77
|
-2.53
|
-0.02
|
1
|
0.01
|
|
2012/9/26
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/27
|
0.81
|
0.81
|
0.77
|
0.77
|
0.00
|
0.00
|
77
|
0.59
|
|
2012/9/28
|
0.81
|
0.81
|
0.73
|
0.81
|
5.19
|
0.04
|
27
|
0.21
|
|
10.67% |
8.00% |
| 21003 |
声喧乱石 |
|
2012/9/24
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/25
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/26
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/27
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/28
|
0.77
|
0.78
|
0.77
|
0.78
|
5.41
|
0.04
|
11
|
0.09
|
|
1.35% |
5.41% |
| 21004 |
河汉无极 |
|
2012/9/24
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
26
|
0.22
|
|
2012/9/25
|
0.82
|
0.84
|
0.82
|
0.84
|
-2.33
|
-0.02
|
8
|
0.07
|
|
2012/9/26
|
0.80
|
0.86
|
0.80
|
0.83
|
-1.19
|
-0.01
|
12
|
0.10
|
|
2012/9/27
|
0.79
|
0.84
|
0.79
|
0.84
|
1.20
|
0.01
|
11
|
0.09
|
|
2012/9/28
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
7.69% |
-7.69% |
| 21005 |
龙吟老藤 |
|
2012/9/24
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/25
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/26
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
5
|
0.03
|
|
2012/9/27
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/28
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.55% |
| 21006 |
*喷薄风 |
|
2012/9/24
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
10
|
0.09
|
|
2012/9/25
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
18
|
0.15
|
|
2012/9/26
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/27
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/28
|
0.86
|
0.86
|
0.86
|
0.86
|
1.18
|
0.01
|
51
|
0.44
|
|
1.18% |
1.18% |
| 21007 |
浩浩不息 |
|
2012/9/24
|
0.96
|
0.96
|
0.86
|
0.86
|
-5.49
|
-0.05
|
13
|
0.11
|
|
2012/9/25
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/9/26
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
8
|
0.07
|
|
2012/9/27
|
0.86
|
0.86
|
0.86
|
0.86
|
4.88
|
0.04
|
1
|
0.01
|
|
2012/9/28
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
1
|
0.01
|
|
15.38% |
-9.89% |