| 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 |
|
2012/12/17
|
783.27
|
787.23
|
772.93
|
782.34
|
-0.12
|
-0.93
|
1808
|
11.48
|
|
2012/12/18
|
782.34
|
789.29
|
782.73
|
784.94
|
0.33
|
2.60
|
325
|
2.19
|
|
2012/12/19
|
784.43
|
784.43
|
771.67
|
775.42
|
-1.21
|
-9.52
|
742
|
4.67
|
|
2012/12/20
|
775.42
|
783.40
|
767.11
|
775.60
|
0.02
|
0.18
|
835
|
5.90
|
|
2012/12/21
|
775.60
|
779.00
|
767.96
|
774.75
|
-0.11
|
-0.85
|
988
|
5.93
|
|
2.83% |
-1.09% |
| 20001 |
黄河咆啸 |
|
2012/12/17
|
1.44
|
1.44
|
1.31
|
1.31
|
-5.07
|
-0.07
|
5
|
0.07
|
|
2012/12/18
|
1.38
|
1.38
|
1.31
|
1.37
|
4.58
|
0.06
|
33
|
0.45
|
|
2012/12/19
|
1.32
|
1.43
|
1.32
|
1.43
|
4.38
|
0.06
|
4
|
0.06
|
|
2012/12/20
|
1.36
|
1.49
|
1.36
|
1.49
|
4.20
|
0.06
|
6
|
0.09
|
|
2012/12/21
|
1.42
|
1.55
|
1.42
|
1.49
|
0.00
|
0.00
|
10
|
0.15
|
|
17.39% |
7.97% |
| 20002 |
燕塞秋 |
|
2012/12/17
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/18
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/19
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/20
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/21
|
1.37
|
1.37
|
1.37
|
1.37
|
-4.86
|
-0.07
|
1
|
0.01
|
|
0.00% |
-4.86% |
| 21001 |
沧海浪涌 |
|
|
|
2012/12/18
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/19
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/20
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/21
|
2.11
|
2.11
|
2.11
|
2.11
|
3.43
|
0.07
|
1
|
0.02
|
|
0.00% |
3.43% |
| 21002 |
太行秋牧 |
|
2012/12/17
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/18
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/19
|
0.99
|
0.99
|
0.99
|
0.99
|
-4.81
|
-0.05
|
10
|
0.10
|
|
2012/12/20
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
7
|
0.07
|
|
2012/12/21
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
5
|
0.04
|
|
9.62% |
-14.42% |
| 21003 |
声喧乱石 |
|
2012/12/17
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/18
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/19
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/20
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/21
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2012/12/17
|
0.86
|
0.86
|
0.80
|
0.80
|
-2.44
|
-0.02
|
5
|
0.04
|
|
2012/12/18
|
0.84
|
0.84
|
0.84
|
0.84
|
5.00
|
0.04
|
1
|
0.01
|
|
2012/12/19
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/20
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/21
|
0.88
|
0.88
|
0.87
|
0.87
|
3.57
|
0.03
|
2
|
0.02
|
|
9.76% |
6.10% |
| 21005 |
龙吟老藤 |
|
2012/12/17
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/18
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/19
|
0.78
|
0.78
|
0.78
|
0.78
|
-3.70
|
-0.03
|
17
|
0.13
|
|
2012/12/20
|
0.75
|
0.75
|
0.74
|
0.74
|
-5.13
|
-0.04
|
90
|
0.67
|
|
2012/12/21
|
0.72
|
0.72
|
0.72
|
0.72
|
-2.70
|
-0.02
|
5
|
0.04
|
|
7.41% |
-11.11% |
| 21006 |
*喷薄风 |
|
2012/12/17
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/18
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/19
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/20
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/21
|
1.08
|
1.08
|
1.08
|
1.08
|
0.93
|
0.01
|
1
|
0.01
|
|
0.00% |
0.93% |
| 21007 |
浩浩不息 |
|
2012/12/17
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/18
|
1.45
|
1.45
|
1.45
|
1.45
|
4.32
|
0.06
|
1
|
0.01
|
|
2012/12/19
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/20
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2012/12/21
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.32% |