| 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 |
|
2013/8/5
|
747.45
|
750.67
|
745.50
|
748.12
|
-0.55
|
-4.17
|
349
|
2.57
|
|
2013/8/6
|
748.12
|
755.69
|
742.28
|
742.28
|
-0.78
|
-5.84
|
112
|
0.89
|
|
2013/8/7
|
742.28
|
748.20
|
742.77
|
748.20
|
0.80
|
5.92
|
216
|
1.56
|
|
2013/8/8
|
748.20
|
752.91
|
748.66
|
752.65
|
0.59
|
4.45
|
118
|
0.74
|
|
2013/8/9
|
752.65
|
759.29
|
749.36
|
749.36
|
-0.44
|
-3.29
|
216
|
1.59
|
|
2.26% |
-0.39% |
| 20001 |
黄河咆啸 |
|
2013/8/5
|
1.53
|
1.53
|
1.53
|
1.53
|
4.08
|
0.06
|
1
|
0.02
|
|
2013/8/6
|
1.60
|
1.60
|
1.60
|
1.60
|
4.58
|
0.07
|
1
|
0.02
|
|
2013/8/7
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
1.67
|
1.67
|
1.67
|
1.67
|
4.38
|
0.07
|
1
|
0.02
|
|
2013/8/9
|
1.74
|
1.74
|
1.74
|
1.74
|
4.19
|
0.07
|
1
|
0.02
|
|
14.29% |
18.37% |
| 20002 |
燕塞秋 |
|
2013/8/5
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/6
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/8/6
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/8/5
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/6
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
2.14
|
2.14
|
2.14
|
2.14
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/8/5
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/6
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
7
|
0.05
|
|
2013/8/7
|
0.69
|
0.69
|
0.69
|
0.69
|
4.55
|
0.03
|
2
|
0.01
|
|
2013/8/8
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
4.35% |
0.00% |
| 21004 |
河汉无极 |
|
2013/8/5
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/6
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
2
|
0.01
|
|
2013/8/8
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.48% |
| 21005 |
龙吟老藤 |
|
2013/8/5
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/6
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/8/5
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/6
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/8/5
|
1.82
|
1.82
|
1.82
|
1.82
|
2.82
|
0.05
|
1
|
0.02
|
|
2013/8/6
|
1.82
|
1.82
|
1.82
|
1.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/7
|
1.82
|
1.82
|
1.82
|
1.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/8
|
1.82
|
1.82
|
1.82
|
1.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/9
|
1.82
|
1.82
|
1.82
|
1.82
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.82% |