| 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 |
|
2013/1/7
|
808.69
|
815.23
|
803.49
|
807.59
|
-0.14
|
-1.10
|
2318
|
15.01
|
|
2013/1/8
|
807.59
|
811.52
|
799.25
|
809.75
|
0.27
|
2.16
|
2439
|
14.30
|
|
2013/1/9
|
809.75
|
817.36
|
798.48
|
798.48
|
-1.39
|
-11.27
|
3100
|
18.24
|
|
2013/1/10
|
798.48
|
810.60
|
795.57
|
802.70
|
0.53
|
4.22
|
4173
|
26.33
|
|
2013/1/11
|
802.70
|
809.88
|
794.18
|
799.56
|
-0.39
|
-3.14
|
2560
|
18.56
|
|
2.87% |
-1.13% |
| 20001 |
黄河咆啸 |
|
2013/1/7
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/8
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/9
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/10
|
1.78
|
1.78
|
1.78
|
1.78
|
4.71
|
0.08
|
1
|
0.02
|
|
2013/1/11
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.71% |
| 20002 |
燕塞秋 |
|
2013/1/7
|
1.43
|
1.43
|
1.43
|
1.43
|
2.14
|
0.03
|
1
|
0.01
|
|
2013/1/8
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/9
|
1.46
|
1.46
|
1.46
|
1.46
|
2.10
|
0.03
|
1
|
0.01
|
|
2013/1/10
|
1.53
|
1.53
|
1.53
|
1.53
|
4.79
|
0.07
|
1
|
0.02
|
|
2013/1/11
|
1.53
|
1.53
|
1.53
|
1.53
|
0.00
|
0.00
|
0
|
0.00
|
|
7.14% |
9.29% |
| 21001 |
沧海浪涌 |
|
|
|
2013/1/8
|
1.96
|
1.96
|
1.96
|
1.96
|
-4.85
|
-0.10
|
1
|
0.02
|
|
2013/1/9
|
1.96
|
1.96
|
1.96
|
1.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/10
|
1.96
|
1.96
|
1.96
|
1.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/11
|
1.96
|
1.96
|
1.96
|
1.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.85% |
| 21002 |
太行秋牧 |
|
2013/1/7
|
1.10
|
1.10
|
1.10
|
1.10
|
4.76
|
0.05
|
2
|
0.02
|
|
2013/1/8
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
3
|
0.03
|
|
2013/1/9
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
1
|
0.01
|
|
2013/1/10
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
2
|
0.03
|
|
2013/1/11
|
1.22
|
1.33
|
1.22
|
1.33
|
3.91
|
0.05
|
17
|
0.21
|
|
21.90% |
26.67% |
| 21003 |
声喧乱石 |
|
2013/1/7
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/8
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/9
|
0.91
|
0.91
|
0.84
|
0.88
|
0.00
|
0.00
|
11
|
0.09
|
|
2013/1/10
|
0.87
|
0.88
|
0.87
|
0.88
|
0.00
|
0.00
|
205
|
1.79
|
|
2013/1/11
|
0.88
|
0.89
|
0.88
|
0.88
|
0.00
|
0.00
|
35
|
0.31
|
|
7.95% |
0.00% |
| 21004 |
河汉无极 |
|
2013/1/7
|
1.05
|
1.05
|
1.05
|
1.05
|
-5.41
|
-0.06
|
7
|
0.07
|
|
2013/1/8
|
1.00
|
1.00
|
1.00
|
1.00
|
-4.76
|
-0.05
|
1
|
0.01
|
|
2013/1/9
|
0.95
|
1.00
|
0.95
|
1.00
|
0.00
|
0.00
|
2
|
0.02
|
|
2013/1/10
|
0.95
|
0.95
|
0.95
|
0.95
|
-5.00
|
-0.05
|
100
|
0.95
|
|
2013/1/11
|
1.00
|
1.00
|
0.90
|
0.90
|
-5.26
|
-0.05
|
106
|
0.96
|
|
13.51% |
-18.92% |
| 21005 |
龙吟老藤 |
|
2013/1/7
|
0.83
|
0.83
|
0.83
|
0.83
|
5.06
|
0.04
|
256
|
2.12
|
|
2013/1/8
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
68
|
0.59
|
|
2013/1/9
|
0.91
|
0.91
|
0.85
|
0.91
|
4.60
|
0.04
|
113
|
0.97
|
|
2013/1/10
|
0.88
|
0.96
|
0.88
|
0.96
|
5.49
|
0.05
|
271
|
2.47
|
|
2013/1/11
|
0.91
|
0.97
|
0.91
|
0.95
|
-1.04
|
-0.01
|
198
|
1.80
|
|
17.72% |
20.25% |
| 21006 |
喷薄风雷 |
|
2013/1/7
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
1
|
0.01
|
|
2013/1/8
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/9
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/10
|
1.22
|
1.22
|
1.19
|
1.19
|
2.59
|
0.03
|
101
|
1.20
|
|
2013/1/11
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
5.45% |
8.18% |
| 21007 |
浩浩不息 |
|
2013/1/7
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/8
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/9
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/10
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/11
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |