| 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 |
|
2012/12/3
|
779.85
|
791.84
|
778.05
|
783.96
|
0.53
|
4.11
|
1200
|
7.43
|
|
2012/12/4
|
783.96
|
792.56
|
777.58
|
790.53
|
0.84
|
6.57
|
756
|
5.10
|
|
2012/12/5
|
790.53
|
797.11
|
781.80
|
795.26
|
0.60
|
4.73
|
2329
|
12.41
|
|
2012/12/6
|
795.26
|
808.54
|
788.67
|
794.13
|
-0.14
|
-1.13
|
957
|
6.09
|
|
2012/12/7
|
794.13
|
804.21
|
792.97
|
797.73
|
0.45
|
3.60
|
671
|
4.34
|
|
3.97% |
2.29% |
| 20001 |
黄河咆啸 |
|
2012/12/3
|
1.31
|
1.31
|
1.26
|
1.26
|
-0.79
|
-0.01
|
3
|
0.04
|
|
2012/12/4
|
1.32
|
1.32
|
1.24
|
1.26
|
0.00
|
0.00
|
7
|
0.09
|
|
2012/12/5
|
1.31
|
1.32
|
1.31
|
1.32
|
4.76
|
0.06
|
2
|
0.03
|
|
2012/12/6
|
1.38
|
1.38
|
1.26
|
1.26
|
-4.55
|
-0.06
|
7
|
0.09
|
|
2012/12/7
|
1.31
|
1.32
|
1.25
|
1.25
|
-0.79
|
-0.01
|
4
|
0.05
|
|
11.02% |
-1.57% |
| 20002 |
燕塞秋 |
|
2012/12/3
|
1.37
|
1.37
|
1.37
|
1.37
|
0.74
|
0.01
|
1
|
0.01
|
|
2012/12/4
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
1.44
|
1.44
|
1.44
|
1.44
|
5.11
|
0.07
|
1
|
0.01
|
|
2012/12/6
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
5.15% |
5.88% |
| 21001 |
沧海浪涌 |
|
|
|
2012/12/4
|
1.89
|
1.89
|
1.89
|
1.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
1.98
|
1.98
|
1.98
|
1.98
|
4.76
|
0.09
|
1
|
0.02
|
|
2012/12/6
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
4.81% |
5.88% |
| 21002 |
太行秋牧 |
|
2012/12/3
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2012/12/3
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2012/12/3
|
0.90
|
0.90
|
0.86
|
0.87
|
-1.14
|
-0.01
|
3
|
0.03
|
|
2012/12/4
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
1
|
0.01
|
|
2012/12/6
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
4
|
0.03
|
|
2012/12/7
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
1
|
0.01
|
|
10.23% |
-6.82% |
| 21005 |
龙吟老藤 |
|
2012/12/3
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2012/12/3
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/6
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2012/12/3
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/4
|
1.22
|
1.22
|
1.22
|
1.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/5
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
1
|
0.01
|
|
2012/12/6
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/7
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.92% |