| 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 |
|
2013/4/22
|
852.87
|
855.29
|
845.44
|
848.86
|
-0.47
|
-4.01
|
640
|
5.67
|
|
2013/4/23
|
848.86
|
854.70
|
846.31
|
849.76
|
0.11
|
0.90
|
362
|
3.25
|
|
2013/4/24
|
849.76
|
851.40
|
841.99
|
847.49
|
-0.27
|
-2.27
|
1050
|
9.49
|
|
2013/4/25
|
847.49
|
851.59
|
846.10
|
848.42
|
0.11
|
0.93
|
385
|
3.11
|
|
2013/4/26
|
848.42
|
848.65
|
845.46
|
845.46
|
-0.35
|
-2.96
|
701
|
4.35
|
|
1.56% |
-0.87% |
| 20001 |
黄河咆啸 |
|
2013/4/22
|
2.00
|
2.00
|
2.00
|
2.00
|
3.63
|
0.07
|
1
|
0.02
|
|
2013/4/23
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.63% |
| 20002 |
燕塞秋 |
|
2013/4/22
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.34
|
1.34
|
1.34
|
1.34
|
-2.90
|
-0.04
|
1
|
0.01
|
|
2013/4/25
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
1
|
0.01
|
|
2013/4/26
|
1.34
|
1.34
|
1.34
|
1.34
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-2.90% |
| 21001 |
沧海浪涌 |
|
|
|
2013/4/23
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/4/22
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/4/22
|
0.87
|
0.87
|
0.85
|
0.85
|
-4.49
|
-0.04
|
78
|
0.67
|
|
2013/4/23
|
0.83
|
0.83
|
0.81
|
0.81
|
-4.71
|
-0.04
|
38
|
0.31
|
|
2013/4/24
|
0.80
|
0.84
|
0.78
|
0.80
|
-1.23
|
-0.01
|
242
|
1.92
|
|
2013/4/25
|
0.78
|
0.84
|
0.77
|
0.78
|
-2.50
|
-0.02
|
275
|
2.15
|
|
2013/4/26
|
0.80
|
0.80
|
0.80
|
0.80
|
2.56
|
0.02
|
99
|
0.79
|
|
11.24% |
-10.11% |
| 21004 |
河汉无极 |
|
2013/4/22
|
0.87
|
0.87
|
0.87
|
0.87
|
-3.33
|
-0.03
|
13
|
0.11
|
|
2013/4/23
|
0.83
|
0.85
|
0.83
|
0.85
|
-2.30
|
-0.02
|
71
|
0.59
|
|
2013/4/24
|
0.88
|
0.88
|
0.81
|
0.81
|
-4.71
|
-0.04
|
190
|
1.55
|
|
2013/4/25
|
0.85
|
0.85
|
0.78
|
0.80
|
-1.23
|
-0.01
|
32
|
0.25
|
|
2013/4/26
|
0.79
|
0.79
|
0.79
|
0.79
|
-1.25
|
-0.01
|
1
|
0.01
|
|
11.11% |
-12.22% |
| 21005 |
龙吟老藤 |
|
2013/4/22
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/4/22
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/4/22
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/23
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/24
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/25
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/26
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |