| 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 |
|
2012/11/5
|
735.87
|
748.22
|
731.65
|
748.22
|
1.68
|
12.35
|
1707
|
10.67
|
|
2012/11/6
|
748.22
|
764.05
|
748.22
|
762.20
|
1.87
|
13.98
|
997
|
6.01
|
|
2012/11/7
|
762.20
|
771.36
|
754.79
|
765.00
|
0.37
|
2.80
|
1690
|
10.06
|
|
2012/11/8
|
765.00
|
773.83
|
763.53
|
770.10
|
0.67
|
5.10
|
486
|
2.84
|
|
2012/11/9
|
770.10
|
776.37
|
768.78
|
769.99
|
-0.01
|
-0.11
|
851
|
4.77
|
|
6.08% |
4.64% |
| 20001 |
黄河咆啸 |
|
2012/11/5
|
1.38
|
1.38
|
1.38
|
1.38
|
-4.83
|
-0.07
|
1
|
0.01
|
|
2012/11/6
|
1.31
|
1.42
|
1.31
|
1.31
|
-5.07
|
-0.07
|
16
|
0.21
|
|
2012/11/7
|
1.38
|
1.38
|
1.38
|
1.38
|
5.34
|
0.07
|
8
|
0.11
|
|
2012/11/8
|
1.44
|
1.44
|
1.44
|
1.44
|
4.35
|
0.06
|
1
|
0.01
|
|
2012/11/9
|
1.50
|
1.50
|
1.50
|
1.50
|
4.17
|
0.06
|
1
|
0.02
|
|
13.10% |
3.45% |
| 20002 |
燕塞秋 |
|
2012/11/5
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/6
|
1.37
|
1.37
|
1.37
|
1.37
|
5.38
|
0.07
|
1
|
0.01
|
|
2012/11/7
|
1.30
|
1.33
|
1.30
|
1.32
|
-3.65
|
-0.05
|
11
|
0.14
|
|
2012/11/8
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
5.38% |
1.54% |
| 21001 |
沧海浪涌 |
|
|
|
2012/11/6
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/7
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/8
|
1.83
|
1.83
|
1.83
|
1.83
|
5.17
|
0.09
|
1
|
0.02
|
|
2012/11/9
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
5.33% |
8.28% |
| 21002 |
*太行秋 |
|
2012/11/5
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/6
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/7
|
0.87
|
0.87
|
0.87
|
0.87
|
-1.14
|
-0.01
|
5
|
0.04
|
|
2012/11/8
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-1.14% |
| 21003 |
声喧乱石 |
|
2012/11/5
|
0.74
|
0.74
|
0.74
|
0.74
|
-5.13
|
-0.04
|
10
|
0.07
|
|
2012/11/6
|
0.78
|
0.78
|
0.78
|
0.78
|
5.41
|
0.04
|
1
|
0.01
|
|
2012/11/7
|
0.81
|
0.81
|
0.81
|
0.81
|
3.85
|
0.03
|
1
|
0.01
|
|
2012/11/8
|
0.83
|
0.83
|
0.79
|
0.79
|
-2.47
|
-0.02
|
11
|
0.09
|
|
2012/11/9
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
11.54% |
1.28% |
| 21004 |
河汉无极 |
|
2012/11/5
|
0.86
|
0.86
|
0.78
|
0.78
|
-4.88
|
-0.04
|
3
|
0.02
|
|
2012/11/6
|
0.82
|
0.82
|
0.78
|
0.78
|
0.00
|
0.00
|
14
|
0.11
|
|
2012/11/7
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/8
|
0.82
|
0.82
|
0.82
|
0.82
|
5.13
|
0.04
|
1
|
0.01
|
|
2012/11/9
|
0.85
|
0.85
|
0.85
|
0.85
|
3.66
|
0.03
|
1
|
0.01
|
|
9.76% |
3.66% |
| 21005 |
龙吟老藤 |
|
2012/11/5
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/6
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/7
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/8
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2012/11/5
|
0.73
|
0.79
|
0.73
|
0.79
|
2.60
|
0.02
|
18
|
0.13
|
|
2012/11/6
|
0.83
|
0.83
|
0.83
|
0.83
|
5.06
|
0.04
|
1
|
0.01
|
|
2012/11/7
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
2
|
0.02
|
|
2012/11/8
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
1
|
0.01
|
|
2012/11/9
|
0.95
|
0.95
|
0.95
|
0.95
|
4.40
|
0.04
|
1
|
0.01
|
|
28.57% |
23.38% |
| 21007 |
浩浩不息 |
|
2012/11/5
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/6
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/7
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/8
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/9
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |