| 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 |
|
2013/6/17
|
783.09
|
792.53
|
775.94
|
784.27
|
0.15
|
1.18
|
1253
|
7.29
|
|
2013/6/18
|
784.27
|
784.87
|
773.39
|
776.91
|
-0.94
|
-7.36
|
1881
|
11.63
|
|
2013/6/19
|
776.91
|
785.35
|
776.61
|
778.97
|
0.27
|
2.06
|
480
|
2.64
|
|
2013/6/20
|
778.97
|
788.16
|
776.12
|
787.57
|
1.10
|
8.60
|
187
|
1.21
|
|
2013/6/21
|
787.57
|
791.81
|
783.94
|
785.69
|
-0.24
|
-1.88
|
571
|
3.67
|
|
2.44% |
0.33% |
| 20001 |
黄河咆啸 |
|
2013/6/17
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/18
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/19
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/6/17
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/18
|
1.14
|
1.17
|
1.14
|
1.17
|
-2.50
|
-0.03
|
54
|
0.62
|
|
2013/6/19
|
1.13
|
1.13
|
1.12
|
1.12
|
-4.27
|
-0.05
|
14
|
0.16
|
|
2013/6/20
|
1.17
|
1.17
|
1.17
|
1.17
|
4.46
|
0.05
|
1
|
0.01
|
|
2013/6/21
|
1.22
|
1.22
|
1.22
|
1.22
|
4.27
|
0.05
|
1
|
0.01
|
|
8.33% |
1.67% |
| 21001 |
沧海浪涌 |
|
|
|
2013/6/18
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/19
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/6/17
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/18
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/19
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/6/17
|
0.68
|
0.68
|
0.68
|
0.68
|
-5.56
|
-0.04
|
15
|
0.10
|
|
2013/6/18
|
0.71
|
0.71
|
0.65
|
0.70
|
2.94
|
0.02
|
581
|
3.85
|
|
2013/6/19
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
13
|
0.09
|
|
2013/6/20
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
1
|
0.01
|
|
8.33% |
-4.17% |
| 21004 |
河汉无极 |
|
2013/6/17
|
0.69
|
0.73
|
0.69
|
0.73
|
0.00
|
0.00
|
42
|
0.29
|
|
2013/6/18
|
0.70
|
0.70
|
0.69
|
0.69
|
-5.48
|
-0.04
|
154
|
1.07
|
|
2013/6/19
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
0.71
|
0.72
|
0.71
|
0.72
|
4.35
|
0.03
|
26
|
0.19
|
|
2013/6/21
|
0.74
|
0.74
|
0.74
|
0.74
|
2.78
|
0.02
|
1
|
0.01
|
|
6.85% |
1.37% |
| 21005 |
龙吟老藤 |
|
2013/6/17
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/18
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/19
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/6/17
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/18
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/19
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/6/17
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/18
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/19
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/20
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/21
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |