| 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 |
|
2012/10/29
|
745.75
|
754.17
|
743.88
|
748.66
|
0.39
|
2.91
|
1111
|
7.37
|
|
2012/10/30
|
748.66
|
749.49
|
740.76
|
746.14
|
-0.34
|
-2.52
|
1945
|
9.79
|
|
2012/10/31
|
746.14
|
756.72
|
744.88
|
745.37
|
-0.10
|
-0.77
|
371
|
2.01
|
|
2012/11/1
|
745.37
|
748.38
|
736.08
|
740.02
|
-0.72
|
-5.35
|
669
|
3.59
|
|
2012/11/2
|
740.02
|
744.34
|
728.98
|
735.87
|
-0.56
|
-4.15
|
427
|
3.40
|
|
3.72% |
-1.32% |
| 20001 |
黄河咆啸 |
|
2012/10/29
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/30
|
1.39
|
1.39
|
1.39
|
1.39
|
5.30
|
0.07
|
1
|
0.01
|
|
2012/10/31
|
1.46
|
1.46
|
1.46
|
1.46
|
5.04
|
0.07
|
1
|
0.01
|
|
2012/11/1
|
1.53
|
1.53
|
1.53
|
1.53
|
4.79
|
0.07
|
5
|
0.08
|
|
2012/11/2
|
1.45
|
1.45
|
1.45
|
1.45
|
-5.23
|
-0.08
|
1
|
0.01
|
|
10.61% |
9.85% |
| 20002 |
燕塞秋 |
|
2012/10/29
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/30
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/31
|
1.37
|
1.37
|
1.37
|
1.37
|
-4.86
|
-0.07
|
1
|
0.01
|
|
2012/11/1
|
1.30
|
1.30
|
1.30
|
1.30
|
-5.11
|
-0.07
|
2
|
0.03
|
|
2012/11/2
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
4.86% |
-9.72% |
| 21001 |
沧海浪涌 |
|
|
|
2012/10/30
|
1.67
|
1.67
|
1.67
|
1.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/31
|
1.69
|
1.69
|
1.69
|
1.69
|
1.20
|
0.02
|
1
|
0.02
|
|
2012/11/1
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/2
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.20% |
| 21002 |
*太行秋 |
|
2012/10/29
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/30
|
0.88
|
0.88
|
0.88
|
0.88
|
-1.12
|
-0.01
|
2
|
0.02
|
|
2012/10/31
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/1
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/2
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-1.12% |
| 21003 |
声喧乱石 |
|
2012/10/29
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/30
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/31
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/1
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/2
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2012/10/29
|
0.81
|
0.81
|
0.80
|
0.81
|
-3.57
|
-0.03
|
4
|
0.03
|
|
2012/10/30
|
0.85
|
0.85
|
0.83
|
0.83
|
2.47
|
0.02
|
33
|
0.27
|
|
2012/10/31
|
0.85
|
0.85
|
0.79
|
0.81
|
-2.41
|
-0.02
|
3
|
0.02
|
|
2012/11/1
|
0.85
|
0.85
|
0.85
|
0.85
|
4.94
|
0.04
|
1
|
0.01
|
|
2012/11/2
|
0.81
|
0.86
|
0.81
|
0.82
|
-3.53
|
-0.03
|
34
|
0.28
|
|
8.33% |
-2.38% |
| 21005 |
龙吟老藤 |
|
2012/10/29
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/30
|
0.71
|
0.71
|
0.71
|
0.71
|
4.41
|
0.03
|
10
|
0.07
|
|
2012/10/31
|
0.75
|
0.75
|
0.75
|
0.75
|
5.63
|
0.04
|
21
|
0.16
|
|
2012/11/1
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/2
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
5.88% |
10.29% |
| 21006 |
喷薄风雷 |
|
2012/10/29
|
0.83
|
0.83
|
0.79
|
0.79
|
-4.82
|
-0.04
|
27
|
0.22
|
|
2012/10/30
|
0.75
|
0.78
|
0.75
|
0.78
|
-1.27
|
-0.01
|
24
|
0.18
|
|
2012/10/31
|
0.82
|
0.82
|
0.82
|
0.82
|
5.13
|
0.04
|
1
|
0.01
|
|
2012/11/1
|
0.78
|
0.78
|
0.78
|
0.78
|
-4.88
|
-0.04
|
2
|
0.02
|
|
2012/11/2
|
0.74
|
0.77
|
0.74
|
0.77
|
-1.28
|
-0.01
|
52
|
0.39
|
|
10.84% |
-7.23% |
| 21007 |
浩浩不息 |
|
2012/10/29
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/30
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/10/31
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/1
|
1.05
|
1.05
|
1.05
|
1.05
|
-2.78
|
-0.03
|
18
|
0.19
|
|
2012/11/2
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-2.78% |