| 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 |
|
2013/1/28
|
866.30
|
877.19
|
854.47
|
867.90
|
0.18
|
1.60
|
8407
|
82.15
|
|
2013/1/29
|
867.90
|
871.58
|
841.50
|
852.00
|
-1.83
|
-15.90
|
7430
|
74.17
|
|
2013/1/30
|
852.00
|
855.98
|
841.06
|
842.45
|
-1.12
|
-9.55
|
1047
|
9.75
|
|
2013/1/31
|
842.45
|
845.49
|
816.41
|
825.06
|
-2.06
|
-17.39
|
2316
|
19.80
|
|
2013/2/1
|
825.06
|
822.64
|
808.54
|
812.99
|
-1.46
|
-12.07
|
2181
|
18.73
|
|
7.92% |
-6.15% |
| 20001 |
黄河咆啸 |
|
2013/1/28
|
1.53
|
1.53
|
1.51
|
1.52
|
4.11
|
0.06
|
25
|
0.38
|
|
2013/1/29
|
1.60
|
1.60
|
1.44
|
1.44
|
-5.26
|
-0.08
|
3
|
0.04
|
|
2013/1/30
|
1.48
|
1.48
|
1.48
|
1.48
|
2.78
|
0.04
|
1
|
0.01
|
|
2013/1/31
|
1.41
|
1.41
|
1.41
|
1.41
|
-4.73
|
-0.07
|
42
|
0.59
|
|
2013/2/1
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
13.01% |
-3.42% |
| 20002 |
燕塞秋 |
|
2013/1/28
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/29
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/30
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/1/29
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/30
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
*太行秋 |
|
2013/1/28
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/29
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/30
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/1/28
|
1.01
|
1.06
|
1.01
|
1.01
|
0.00
|
0.00
|
88
|
0.89
|
|
2013/1/29
|
1.06
|
1.06
|
0.96
|
0.96
|
-4.95
|
-0.05
|
3
|
0.03
|
|
2013/1/30
|
1.01
|
1.01
|
1.01
|
1.01
|
5.21
|
0.05
|
1
|
0.01
|
|
2013/1/31
|
1.06
|
1.06
|
1.06
|
1.06
|
4.95
|
0.05
|
1
|
0.01
|
|
2013/2/1
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
9.90% |
4.95% |
| 21004 |
河汉无极 |
|
2013/1/28
|
1.01
|
1.01
|
0.94
|
1.01
|
2.02
|
0.02
|
212
|
2.04
|
|
2013/1/29
|
0.97
|
1.02
|
0.97
|
1.02
|
0.99
|
0.01
|
28
|
0.28
|
|
2013/1/30
|
0.98
|
1.03
|
0.97
|
1.03
|
0.98
|
0.01
|
26
|
0.26
|
|
2013/1/31
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
0.98
|
1.00
|
0.98
|
1.00
|
-2.91
|
-0.03
|
2
|
0.02
|
|
9.09% |
1.01% |
| 21005 |
*龙吟老 |
|
2013/1/28
|
1.08
|
1.08
|
1.08
|
1.08
|
-0.92
|
-0.01
|
50
|
0.54
|
|
2013/1/29
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
1
|
0.01
|
|
2013/1/30
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-0.92% |
| 21006 |
喷薄风雷 |
|
2013/1/28
|
1.19
|
1.19
|
1.19
|
1.19
|
-4.80
|
-0.06
|
50
|
0.60
|
|
2013/1/29
|
1.13
|
1.25
|
1.13
|
1.13
|
-5.04
|
-0.06
|
52
|
0.59
|
|
2013/1/30
|
1.19
|
1.19
|
1.07
|
1.19
|
5.31
|
0.06
|
99
|
1.06
|
|
2013/1/31
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
14.40% |
-4.80% |
| 21007 |
浩浩不息 |
|
2013/1/28
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/29
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/30
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/31
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/1
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |