| 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 |
|
2013/8/19
|
763.46
|
780.77
|
763.46
|
776.53
|
1.71
|
13.07
|
2868
|
22.52
|
|
2013/8/20
|
776.53
|
788.29
|
778.07
|
785.20
|
1.12
|
8.67
|
347
|
2.39
|
|
2013/8/21
|
784.17
|
787.00
|
775.06
|
782.06
|
-0.40
|
-3.14
|
952
|
7.39
|
|
2013/8/22
|
782.06
|
791.84
|
773.72
|
784.53
|
0.32
|
2.47
|
489
|
3.44
|
|
2013/8/23
|
784.53
|
811.16
|
780.41
|
809.80
|
3.22
|
25.27
|
3695
|
30.61
|
|
6.25% |
6.07% |
| 20001 |
黄河咆啸 |
|
2013/8/19
|
2.08
|
2.09
|
2.08
|
2.09
|
5.03
|
0.10
|
29
|
0.61
|
|
2013/8/20
|
2.17
|
2.17
|
2.17
|
2.17
|
3.83
|
0.08
|
1
|
0.02
|
|
2013/8/21
|
2.06
|
2.06
|
2.06
|
2.06
|
-5.07
|
-0.11
|
20
|
0.41
|
|
2013/8/22
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
2.15
|
2.15
|
2.15
|
2.15
|
4.37
|
0.09
|
1
|
0.02
|
|
5.53% |
8.04% |
| 20002 |
燕塞秋 |
|
2013/8/19
|
1.26
|
1.32
|
1.21
|
1.32
|
4.76
|
0.06
|
131
|
1.67
|
|
2013/8/20
|
1.38
|
1.38
|
1.38
|
1.38
|
4.55
|
0.06
|
1
|
0.01
|
|
2013/8/21
|
1.37
|
1.37
|
1.37
|
1.37
|
-0.72
|
-0.01
|
20
|
0.27
|
|
2013/8/22
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
13.49% |
8.73% |
| 21001 |
沧海浪涌 |
|
|
|
2013/8/20
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/21
|
1.83
|
1.83
|
1.83
|
1.83
|
-5.18
|
-0.10
|
59
|
1.08
|
|
2013/8/22
|
1.91
|
1.91
|
1.91
|
1.91
|
4.37
|
0.08
|
1
|
0.02
|
|
2013/8/23
|
1.99
|
1.99
|
1.99
|
1.99
|
4.19
|
0.08
|
1
|
0.02
|
|
8.29% |
3.11% |
| 21002 |
太行秋牧 |
|
2013/8/19
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/20
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/21
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/8/19
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
30
|
0.21
|
|
2013/8/20
|
0.74
|
0.74
|
0.74
|
0.74
|
5.71
|
0.04
|
1
|
0.01
|
|
2013/8/21
|
0.77
|
0.77
|
0.77
|
0.77
|
4.05
|
0.03
|
1
|
0.01
|
|
2013/8/22
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
1
|
0.01
|
|
14.93% |
19.40% |
| 21004 |
河汉无极 |
|
2013/8/19
|
0.75
|
0.75
|
0.69
|
0.69
|
-2.82
|
-0.02
|
4
|
0.03
|
|
2013/8/20
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
1
|
0.01
|
|
2013/8/21
|
0.69
|
0.76
|
0.69
|
0.69
|
-4.17
|
-0.03
|
120
|
0.84
|
|
2013/8/22
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
1
|
0.01
|
|
2013/8/23
|
0.76
|
0.76
|
0.76
|
0.76
|
5.56
|
0.04
|
100
|
0.76
|
|
9.86% |
7.04% |
| 21005 |
龙吟老藤 |
|
2013/8/19
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/20
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/21
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
36
|
0.57
|
|
2013/8/23
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/8/19
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/20
|
1.04
|
1.04
|
1.04
|
1.04
|
4.00
|
0.04
|
1
|
0.01
|
|
2013/8/21
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/22
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/23
|
1.04
|
1.04
|
1.00
|
1.00
|
-3.85
|
-0.04
|
168
|
1.71
|
|
4.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/8/19
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/20
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/21
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
4
|
0.07
|
|
2013/8/22
|
1.73
|
1.82
|
1.64
|
1.64
|
-5.20
|
-0.09
|
14
|
0.23
|
|
2013/8/23
|
1.56
|
1.56
|
1.56
|
1.56
|
-4.88
|
-0.08
|
10
|
0.16
|
|
15.03% |
-9.83% |