| 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 |
|
2013/4/15
|
863.70
|
874.97
|
852.69
|
856.50
|
-0.83
|
-7.20
|
362
|
4.08
|
|
2013/4/16
|
856.50
|
861.49
|
847.44
|
858.58
|
0.24
|
2.08
|
682
|
6.46
|
|
2013/4/17
|
858.58
|
867.36
|
857.79
|
867.36
|
1.02
|
8.78
|
346
|
3.05
|
|
2013/4/18
|
867.36
|
862.73
|
855.62
|
860.64
|
-0.77
|
-6.72
|
317
|
3.18
|
|
2013/4/19
|
863.11
|
865.02
|
852.87
|
852.87
|
-0.90
|
-7.77
|
244
|
1.92
|
|
3.19% |
-1.25% |
| 20001 |
黄河咆啸 |
|
2013/4/15
|
1.84
|
2.02
|
1.84
|
1.85
|
-4.64
|
-0.09
|
82
|
1.51
|
|
2013/4/16
|
1.85
|
1.85
|
1.85
|
1.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
1.85
|
1.85
|
1.85
|
1.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
1.85
|
1.85
|
1.85
|
1.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
1.93
|
1.93
|
1.93
|
1.93
|
4.32
|
0.08
|
1
|
0.02
|
|
9.28% |
-0.52% |
| 20002 |
燕塞秋 |
|
2013/4/15
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
1.38
|
1.39
|
1.38
|
1.39
|
-4.14
|
-0.06
|
61
|
0.84
|
|
2013/4/17
|
1.32
|
1.36
|
1.32
|
1.32
|
-5.04
|
-0.07
|
69
|
0.91
|
|
2013/4/18
|
1.27
|
1.38
|
1.26
|
1.38
|
4.55
|
0.06
|
69
|
0.88
|
|
2013/4/19
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
8.97% |
-4.83% |
| 21001 |
沧海浪涌 |
|
|
|
2013/4/16
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/4/15
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
1.70
|
1.70
|
1.70
|
1.70
|
4.29
|
0.07
|
1
|
0.02
|
|
2013/4/18
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.29% |
| 21003 |
声喧乱石 |
|
2013/4/15
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
0.95
|
0.95
|
0.95
|
0.95
|
-5.00
|
-0.05
|
11
|
0.10
|
|
2013/4/17
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26
|
-0.05
|
60
|
0.54
|
|
2013/4/18
|
0.89
|
0.89
|
0.89
|
0.89
|
-1.11
|
-0.01
|
5
|
0.04
|
|
2013/4/19
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
6.00% |
-11.00% |
| 21004 |
河汉无极 |
|
2013/4/15
|
0.87
|
0.87
|
0.87
|
0.87
|
-4.40
|
-0.04
|
10
|
0.09
|
|
2013/4/16
|
0.90
|
0.90
|
0.90
|
0.90
|
3.45
|
0.03
|
88
|
0.79
|
|
2013/4/17
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
3.30% |
-1.10% |
| 21005 |
龙吟老藤 |
|
2013/4/15
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/4/15
|
1.23
|
1.23
|
1.23
|
1.23
|
-4.65
|
-0.06
|
1
|
0.01
|
|
2013/4/16
|
1.17
|
1.25
|
1.17
|
1.25
|
1.63
|
0.02
|
31
|
0.37
|
|
2013/4/17
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/18
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
6.20% |
-3.10% |
| 21007 |
浩浩不息 |
|
2013/4/15
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/16
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/17
|
1.78
|
1.78
|
1.78
|
1.78
|
4.09
|
0.07
|
1
|
0.02
|
|
2013/4/18
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/19
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.09% |