| 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 |
|
2012/11/26
|
787.34
|
802.88
|
787.16
|
792.30
|
0.63
|
4.96
|
528
|
3.65
|
|
2012/11/27
|
792.30
|
802.16
|
791.43
|
793.07
|
0.10
|
0.77
|
445
|
4.15
|
|
2012/11/28
|
793.07
|
798.94
|
789.21
|
790.06
|
-0.38
|
-3.01
|
540
|
2.89
|
|
2012/11/29
|
790.06
|
791.56
|
784.25
|
785.10
|
-0.63
|
-4.96
|
830
|
6.10
|
|
2012/11/30
|
785.10
|
793.30
|
779.85
|
779.85
|
-0.67
|
-5.25
|
903
|
6.05
|
|
2.93% |
-0.95% |
| 20001 |
黄河咆啸 |
|
2012/11/26
|
1.32
|
1.42
|
1.32
|
1.42
|
2.16
|
0.03
|
10
|
0.13
|
|
2012/11/27
|
1.47
|
1.47
|
1.47
|
1.47
|
3.52
|
0.05
|
1
|
0.01
|
|
2012/11/28
|
1.40
|
1.40
|
1.40
|
1.40
|
-4.76
|
-0.07
|
1
|
0.01
|
|
2012/11/29
|
1.45
|
1.45
|
1.33
|
1.33
|
-5.00
|
-0.07
|
2
|
0.03
|
|
2012/11/30
|
1.38
|
1.38
|
1.27
|
1.27
|
-4.51
|
-0.06
|
30
|
0.41
|
|
14.39% |
-8.63% |
| 20002 |
燕塞秋 |
|
2012/11/26
|
1.43
|
1.43
|
1.43
|
1.43
|
5.15
|
0.07
|
1
|
0.01
|
|
2012/11/27
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.90
|
-0.07
|
12
|
0.16
|
|
2012/11/28
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
5.15% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2012/11/27
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
1.87
|
1.87
|
1.87
|
1.87
|
0.54
|
0.01
|
1
|
0.02
|
|
2012/11/30
|
1.87
|
1.87
|
1.87
|
1.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.54% |
| 21002 |
太行秋牧 |
|
2012/11/26
|
1.05
|
1.05
|
1.05
|
1.05
|
5.00
|
0.05
|
1
|
0.01
|
|
2012/11/27
|
1.10
|
1.10
|
1.00
|
1.00
|
-4.76
|
-0.05
|
6
|
0.06
|
|
2012/11/28
|
1.04
|
1.04
|
1.04
|
1.04
|
4.00
|
0.04
|
1
|
0.01
|
|
2012/11/29
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
10.00% |
4.00% |
| 21003 |
声喧乱石 |
|
2012/11/26
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/27
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
0.87
|
0.87
|
0.87
|
0.87
|
-1.14
|
-0.01
|
4
|
0.03
|
|
0.00% |
-1.14% |
| 21004 |
河汉无极 |
|
2012/11/26
|
0.92
|
0.92
|
0.92
|
0.92
|
4.55
|
0.04
|
1
|
0.01
|
|
2012/11/27
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
0.88
|
0.88
|
0.88
|
0.88
|
-4.35
|
-0.04
|
31
|
0.27
|
|
2012/11/29
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
4.55% |
0.00% |
| 21005 |
龙吟老藤 |
|
2012/11/26
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/27
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/28
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2012/11/26
|
0.94
|
0.94
|
0.94
|
0.94
|
4.44
|
0.04
|
1
|
0.01
|
|
2012/11/27
|
0.98
|
0.98
|
0.98
|
0.98
|
4.26
|
0.04
|
1
|
0.01
|
|
2012/11/28
|
1.03
|
1.03
|
1.03
|
1.03
|
5.10
|
0.05
|
1
|
0.01
|
|
2012/11/29
|
1.06
|
1.06
|
1.06
|
1.06
|
2.91
|
0.03
|
1
|
0.01
|
|
2012/11/30
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
13.33% |
17.78% |
| 21007 |
浩浩不息 |
|
2012/11/26
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/27
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
1
|
0.01
|
|
2012/11/28
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/29
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/11/30
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.17% |