| 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 |
|
2013/5/20
|
832.34
|
834.35
|
821.22
|
823.77
|
-1.03
|
-8.57
|
572
|
4.75
|
|
2013/5/21
|
823.77
|
826.52
|
812.14
|
814.07
|
-1.18
|
-9.70
|
1017
|
6.61
|
|
2013/5/22
|
814.07
|
812.53
|
800.43
|
805.99
|
-0.99
|
-8.08
|
1320
|
8.66
|
|
2013/5/23
|
805.99
|
807.66
|
796.01
|
801.28
|
-0.58
|
-4.71
|
1800
|
13.64
|
|
2013/5/24
|
798.53
|
801.18
|
791.25
|
801.18
|
-0.01
|
-0.10
|
895
|
6.60
|
|
5.18% |
-3.74% |
| 20001 |
黄河咆啸 |
|
2013/5/20
|
1.61
|
1.61
|
1.61
|
1.61
|
-4.73
|
-0.08
|
1
|
0.02
|
|
2013/5/21
|
1.68
|
1.68
|
1.53
|
1.60
|
-0.62
|
-0.01
|
6
|
0.10
|
|
2013/5/22
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
8.88% |
-5.33% |
| 20002 |
燕塞秋 |
|
2013/5/20
|
1.23
|
1.23
|
1.23
|
1.23
|
-4.65
|
-0.06
|
104
|
1.28
|
|
2013/5/21
|
1.25
|
1.25
|
1.25
|
1.25
|
1.63
|
0.02
|
1
|
0.01
|
|
2013/5/22
|
1.19
|
1.24
|
1.19
|
1.24
|
-0.80
|
-0.01
|
23
|
0.27
|
|
2013/5/23
|
1.18
|
1.24
|
1.18
|
1.24
|
0.00
|
0.00
|
21
|
0.25
|
|
2013/5/24
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
5.43% |
-3.88% |
| 21001 |
沧海浪涌 |
|
|
|
2013/5/21
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/5/20
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/5/20
|
0.75
|
0.75
|
0.75
|
0.75
|
-3.85
|
-0.03
|
30
|
0.23
|
|
2013/5/21
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
44
|
0.33
|
|
2013/5/24
|
0.73
|
0.78
|
0.71
|
0.78
|
4.00
|
0.03
|
15
|
0.11
|
|
8.97% |
0.00% |
| 21004 |
河汉无极 |
|
2013/5/20
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
1
|
0.01
|
|
2013/5/21
|
0.77
|
0.77
|
0.77
|
0.77
|
-3.75
|
-0.03
|
1
|
0.01
|
|
2013/5/22
|
0.75
|
0.75
|
0.75
|
0.75
|
-2.60
|
-0.02
|
6
|
0.05
|
|
2013/5/23
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
28
|
0.21
|
|
2013/5/24
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
24
|
0.19
|
|
6.58% |
3.95% |
| 21005 |
龙吟老藤 |
|
2013/5/20
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/5/20
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
1
|
0.01
|
|
2013/5/22
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.62% |
| 21007 |
浩浩不息 |
|
2013/5/20
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/21
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/22
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/23
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/24
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |