| 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 |
|
2013/2/25
|
842.09
|
852.10
|
834.55
|
837.64
|
-0.53
|
-4.45
|
1343
|
11.88
|
|
2013/2/26
|
837.79
|
842.73
|
836.79
|
841.14
|
0.42
|
3.50
|
272
|
2.40
|
|
2013/2/27
|
841.14
|
846.18
|
836.07
|
840.88
|
-0.03
|
-0.26
|
837
|
7.96
|
|
2013/2/28
|
840.88
|
839.83
|
825.13
|
830.74
|
-1.21
|
-10.14
|
1207
|
10.25
|
|
2013/3/1
|
830.74
|
831.75
|
822.23
|
825.29
|
-0.66
|
-5.45
|
1666
|
15.58
|
|
3.55% |
-2.00% |
| 20001 |
*黄河咆 |
|
2013/2/25
|
1.26
|
1.26
|
1.26
|
1.26
|
0.80
|
0.01
|
4
|
0.05
|
|
2013/2/26
|
1.27
|
1.27
|
1.27
|
1.27
|
0.79
|
0.01
|
4
|
0.05
|
|
2013/2/27
|
1.27
|
1.27
|
1.27
|
1.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/28
|
1.28
|
1.28
|
1.28
|
1.28
|
0.79
|
0.01
|
109
|
1.40
|
|
2013/3/1
|
1.29
|
1.29
|
1.29
|
1.29
|
0.78
|
0.01
|
13
|
0.17
|
|
2.40% |
3.20% |
| 20002 |
燕塞秋 |
|
2013/2/25
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/26
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/28
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/1
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/2/26
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/28
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/1
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/2/25
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/26
|
1.50
|
1.50
|
1.50
|
1.50
|
4.90
|
0.07
|
1
|
0.02
|
|
2013/2/27
|
1.58
|
1.58
|
1.58
|
1.58
|
5.33
|
0.08
|
2
|
0.03
|
|
2013/2/28
|
1.50
|
1.50
|
1.50
|
1.50
|
-5.06
|
-0.08
|
1
|
0.02
|
|
2013/3/1
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
5.59% |
4.90% |
| 21003 |
声喧乱石 |
|
2013/2/25
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/26
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
10
|
0.10
|
|
2013/2/28
|
0.96
|
0.99
|
0.96
|
0.99
|
-1.98
|
-0.02
|
6
|
0.06
|
|
2013/3/1
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
16
|
0.15
|
|
6.60% |
-11.32% |
| 21004 |
河汉无极 |
|
2013/2/25
|
1.07
|
1.15
|
1.07
|
1.14
|
0.88
|
0.01
|
72
|
0.79
|
|
2013/2/26
|
1.08
|
1.12
|
1.08
|
1.10
|
-3.51
|
-0.04
|
9
|
0.10
|
|
2013/2/27
|
1.05
|
1.06
|
1.05
|
1.06
|
-3.64
|
-0.04
|
483
|
5.07
|
|
2013/2/28
|
1.01
|
1.05
|
1.01
|
1.05
|
-0.94
|
-0.01
|
86
|
0.87
|
|
2013/3/1
|
1.00
|
1.05
|
1.00
|
1.05
|
0.00
|
0.00
|
5
|
0.05
|
|
13.27% |
-7.08% |
| 21005 |
龙吟老藤 |
|
2013/2/25
|
1.13
|
1.13
|
1.13
|
1.13
|
4.63
|
0.05
|
2
|
0.02
|
|
2013/2/26
|
1.19
|
1.19
|
1.19
|
1.19
|
5.31
|
0.06
|
1
|
0.01
|
|
2013/2/27
|
1.25
|
1.25
|
1.25
|
1.25
|
5.04
|
0.06
|
1
|
0.01
|
|
2013/2/28
|
1.30
|
1.30
|
1.30
|
1.30
|
4.00
|
0.05
|
1
|
0.01
|
|
2013/3/1
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
15.74% |
20.37% |
| 21006 |
喷薄风雷 |
|
2013/2/25
|
1.28
|
1.29
|
1.28
|
1.29
|
3.20
|
0.04
|
6
|
0.08
|
|
2013/2/26
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
1.34
|
1.34
|
1.34
|
1.34
|
3.88
|
0.05
|
2
|
0.03
|
|
2013/2/28
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/1
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
4.80% |
7.20% |
| 21007 |
浩浩不息 |
|
2013/2/25
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/26
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/27
|
1.72
|
1.72
|
1.72
|
1.72
|
4.88
|
0.08
|
1
|
0.02
|
|
2013/2/28
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/1
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.88% |