| 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 |
|
2013/2/4
|
812.99
|
827.35
|
812.71
|
823.38
|
1.28
|
10.39
|
1184
|
8.57
|
|
2013/2/5
|
823.38
|
824.54
|
801.08
|
805.42
|
-2.18
|
-17.96
|
1833
|
13.86
|
|
2013/2/6
|
805.42
|
814.38
|
801.64
|
802.88
|
-0.32
|
-2.54
|
2422
|
20.63
|
|
2013/2/7
|
802.88
|
815.87
|
802.70
|
812.35
|
1.18
|
9.47
|
2146
|
20.07
|
|
2013/2/8
|
812.35
|
822.35
|
804.50
|
819.37
|
0.86
|
7.02
|
2364
|
21.27
|
|
3.23% |
0.78% |
| 20001 |
*黄河咆 |
|
2013/2/4
|
1.35
|
1.39
|
1.35
|
1.39
|
-1.42
|
-0.02
|
2
|
0.03
|
|
2013/2/5
|
1.32
|
1.32
|
1.32
|
1.32
|
-5.04
|
-0.07
|
1
|
0.01
|
|
2013/2/6
|
1.25
|
1.39
|
1.25
|
1.25
|
-5.30
|
-0.07
|
63
|
0.82
|
|
2013/2/7
|
1.31
|
1.31
|
1.21
|
1.21
|
-3.20
|
-0.04
|
112
|
1.47
|
|
2013/2/8
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
12.77% |
-14.18% |
| 20002 |
燕塞秋 |
|
2013/2/4
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/6
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/7
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/8
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/2/5
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/6
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/7
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/8
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.30% |
| 21002 |
*太行秋 |
|
2013/2/4
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/6
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/7
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/8
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/2/4
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
1
|
0.01
|
|
2013/2/6
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/7
|
0.99
|
1.06
|
0.99
|
1.06
|
4.95
|
0.05
|
108
|
1.07
|
|
2013/2/8
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
2
|
0.02
|
|
6.60% |
-4.72% |
| 21004 |
河汉无极 |
|
2013/2/4
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.03
|
1.03
|
1.01
|
1.03
|
3.00
|
0.03
|
87
|
0.88
|
|
2013/2/6
|
1.04
|
1.07
|
0.98
|
1.04
|
0.97
|
0.01
|
69
|
0.72
|
|
2013/2/7
|
0.99
|
1.09
|
0.99
|
1.08
|
3.85
|
0.04
|
123
|
1.32
|
|
2013/2/8
|
1.03
|
1.11
|
1.03
|
1.11
|
2.78
|
0.03
|
93
|
1.01
|
|
13.00% |
11.00% |
| 21005 |
*龙吟老 |
|
2013/2/4
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/6
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/7
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/8
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/2/4
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.13
|
1.13
|
1.13
|
1.13
|
-5.04
|
-0.06
|
2
|
0.02
|
|
2013/2/6
|
1.18
|
1.18
|
1.07
|
1.18
|
4.42
|
0.05
|
53
|
0.57
|
|
2013/2/7
|
1.23
|
1.23
|
1.12
|
1.22
|
3.39
|
0.04
|
51
|
0.57
|
|
2013/2/8
|
1.25
|
1.25
|
1.16
|
1.16
|
-4.92
|
-0.06
|
382
|
4.43
|
|
15.13% |
-2.52% |
| 21007 |
浩浩不息 |
|
2013/2/4
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/5
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/6
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/7
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/8
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |