| 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 |
|
2013/3/4
|
825.44
|
830.90
|
811.75
|
827.53
|
0.27
|
2.24
|
2424
|
18.86
|
|
2013/3/5
|
827.68
|
843.04
|
822.69
|
830.38
|
0.34
|
2.85
|
3230
|
24.49
|
|
2013/3/6
|
830.38
|
837.28
|
823.82
|
824.44
|
-0.72
|
-5.94
|
1800
|
15.59
|
|
2013/3/7
|
823.41
|
829.30
|
811.81
|
813.81
|
-1.29
|
-10.63
|
4464
|
33.22
|
|
2013/3/8
|
813.81
|
819.73
|
803.55
|
815.97
|
0.27
|
2.16
|
3050
|
22.21
|
|
4.78% |
-1.13% |
| 20001 |
*黄河咆 |
|
2013/3/4
|
1.30
|
1.30
|
1.28
|
1.29
|
0.00
|
0.00
|
116
|
1.50
|
|
2013/3/5
|
1.30
|
1.30
|
1.29
|
1.30
|
0.78
|
0.01
|
103
|
1.34
|
|
2013/3/6
|
1.31
|
1.31
|
1.30
|
1.30
|
0.00
|
0.00
|
2
|
0.03
|
|
2013/3/7
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.30
|
1.31
|
1.30
|
1.31
|
0.77
|
0.01
|
59
|
0.77
|
|
2.33% |
1.55% |
| 20002 |
燕塞秋 |
|
2013/3/4
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/5
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/6
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/7
|
1.49
|
1.49
|
1.49
|
1.49
|
-5.10
|
-0.08
|
22
|
0.33
|
|
2013/3/8
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.10% |
| 21001 |
沧海浪涌 |
|
|
|
2013/3/5
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/6
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/7
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/3/4
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/5
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/6
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/7
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/3/4
|
0.90
|
0.98
|
0.90
|
0.96
|
2.13
|
0.02
|
18
|
0.16
|
|
2013/3/5
|
0.97
|
0.97
|
0.97
|
0.97
|
1.04
|
0.01
|
1
|
0.01
|
|
2013/3/6
|
1.00
|
1.00
|
1.00
|
1.00
|
3.09
|
0.03
|
1
|
0.01
|
|
2013/3/7
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
10.64% |
6.38% |
| 21004 |
河汉无极 |
|
2013/3/4
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/5
|
1.00
|
1.02
|
1.00
|
1.02
|
-2.86
|
-0.03
|
34
|
0.34
|
|
2013/3/6
|
1.04
|
1.04
|
0.97
|
1.04
|
1.96
|
0.02
|
2
|
0.02
|
|
2013/3/7
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.05
|
1.05
|
0.99
|
1.03
|
-0.96
|
-0.01
|
138
|
1.37
|
|
7.62% |
-1.90% |
| 21005 |
龙吟老藤 |
|
2013/3/4
|
1.36
|
1.36
|
1.36
|
1.36
|
4.62
|
0.06
|
1
|
0.01
|
|
2013/3/5
|
1.41
|
1.41
|
1.41
|
1.41
|
3.68
|
0.05
|
1
|
0.01
|
|
2013/3/6
|
1.47
|
1.47
|
1.47
|
1.47
|
4.26
|
0.06
|
1
|
0.01
|
|
2013/3/7
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
8.46% |
13.08% |
| 21006 |
喷薄风雷 |
|
2013/3/4
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/5
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/6
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/7
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/3/4
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/5
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/6
|
1.80
|
1.80
|
1.80
|
1.80
|
4.65
|
0.08
|
1
|
0.02
|
|
2013/3/7
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/8
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.65% |