| 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 |
|
2013/5/13
|
868.16
|
868.49
|
857.73
|
859.59
|
-0.99
|
-8.57
|
315
|
3.34
|
|
2013/5/14
|
859.59
|
863.81
|
848.50
|
863.81
|
0.49
|
4.22
|
217
|
1.68
|
|
2013/5/15
|
863.81
|
868.44
|
848.01
|
848.01
|
-1.83
|
-15.80
|
297
|
2.20
|
|
2013/5/16
|
848.01
|
849.04
|
841.78
|
847.62
|
-0.05
|
-0.39
|
281
|
1.79
|
|
2013/5/17
|
847.62
|
846.08
|
832.34
|
832.34
|
-1.80
|
-15.28
|
174
|
1.28
|
|
4.16% |
-4.13% |
| 20001 |
黄河咆啸 |
|
2013/5/13
|
1.97
|
1.97
|
1.97
|
1.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/14
|
1.97
|
1.97
|
1.97
|
1.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/15
|
2.06
|
2.06
|
1.87
|
1.87
|
-5.08
|
-0.10
|
2
|
0.04
|
|
2013/5/16
|
1.78
|
1.78
|
1.78
|
1.78
|
-4.81
|
-0.09
|
1
|
0.02
|
|
2013/5/17
|
1.69
|
1.69
|
1.69
|
1.69
|
-5.06
|
-0.09
|
1
|
0.02
|
|
18.78% |
-14.21% |
| 20002 |
燕塞秋 |
|
2013/5/13
|
1.26
|
1.26
|
1.24
|
1.24
|
-4.62
|
-0.06
|
170
|
2.11
|
|
2013/5/14
|
1.25
|
1.25
|
1.25
|
1.25
|
0.81
|
0.01
|
1
|
0.01
|
|
2013/5/15
|
1.25
|
1.26
|
1.25
|
1.26
|
0.80
|
0.01
|
16
|
0.20
|
|
2013/5/16
|
1.29
|
1.29
|
1.29
|
1.29
|
2.38
|
0.03
|
1
|
0.01
|
|
2013/5/17
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
3.85% |
-0.77% |
| 21001 |
沧海浪涌 |
|
|
|
2013/5/14
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/15
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/16
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/17
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/5/13
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/14
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/15
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/16
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/17
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/5/13
|
0.85
|
0.85
|
0.85
|
0.85
|
4.94
|
0.04
|
1
|
0.01
|
|
2013/5/14
|
0.82
|
0.82
|
0.82
|
0.82
|
-3.53
|
-0.03
|
10
|
0.08
|
|
2013/5/15
|
0.78
|
0.78
|
0.78
|
0.78
|
-4.88
|
-0.04
|
59
|
0.46
|
|
2013/5/16
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
44
|
0.34
|
|
2013/5/17
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
8.64% |
-3.70% |
| 21004 |
河汉无极 |
|
2013/5/13
|
0.84
|
0.84
|
0.84
|
0.84
|
2.44
|
0.02
|
1
|
0.01
|
|
2013/5/14
|
0.80
|
0.80
|
0.80
|
0.80
|
-4.76
|
-0.04
|
1
|
0.01
|
|
2013/5/15
|
0.76
|
0.79
|
0.76
|
0.76
|
-5.00
|
-0.04
|
95
|
0.72
|
|
2013/5/16
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/17
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
9.76% |
-7.32% |
| 21005 |
龙吟老藤 |
|
2013/5/13
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/14
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/15
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/16
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/17
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/5/13
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/14
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/15
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/16
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/17
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/5/13
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/14
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/15
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/16
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/17
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |