| 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 |
|
2013/9/23
|
824.59
|
841.99
|
824.59
|
836.56
|
1.07
|
8.88
|
1894
|
13.82
|
|
2013/9/24
|
836.56
|
857.61
|
832.72
|
845.74
|
1.10
|
9.18
|
4577
|
36.80
|
|
2013/9/25
|
845.74
|
853.88
|
835.97
|
844.25
|
-0.18
|
-1.49
|
2355
|
19.83
|
|
2013/9/26
|
844.25
|
851.51
|
840.62
|
847.21
|
0.35
|
2.96
|
5503
|
46.74
|
|
2013/9/27
|
847.21
|
848.65
|
827.19
|
843.74
|
-0.41
|
-3.47
|
2226
|
18.59
|
|
3.99% |
1.94% |
| 20001 |
黄河咆啸 |
|
2013/9/23
|
2.24
|
2.24
|
2.24
|
2.24
|
5.16
|
0.11
|
1
|
0.02
|
|
2013/9/24
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/25
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/26
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.16% |
| 20002 |
燕塞秋 |
|
2013/9/23
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/24
|
1.32
|
1.46
|
1.32
|
1.46
|
5.04
|
0.07
|
32
|
0.45
|
|
2013/9/25
|
1.53
|
1.53
|
1.53
|
1.53
|
4.79
|
0.07
|
1
|
0.02
|
|
2013/9/26
|
1.53
|
1.53
|
1.53
|
1.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
1.53
|
1.53
|
1.53
|
1.53
|
0.00
|
0.00
|
0
|
0.00
|
|
15.11% |
10.07% |
| 21001 |
沧海浪涌 |
|
|
|
2013/9/24
|
2.03
|
2.03
|
2.03
|
2.03
|
-5.14
|
-0.11
|
2
|
0.04
|
|
2013/9/25
|
2.12
|
2.12
|
1.93
|
1.93
|
-4.93
|
-0.10
|
8
|
0.16
|
|
2013/9/26
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
10.14% |
-6.76% |
| 21002 |
太行秋牧 |
|
2013/9/23
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/24
|
2.27
|
2.27
|
2.27
|
2.27
|
4.61
|
0.10
|
1
|
0.02
|
|
2013/9/25
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/26
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.61% |
| 21003 |
声喧乱石 |
|
2013/9/23
|
0.98
|
0.98
|
0.98
|
0.98
|
4.26
|
0.04
|
1
|
0.01
|
|
2013/9/24
|
1.00
|
1.00
|
1.00
|
1.00
|
2.04
|
0.02
|
1
|
0.01
|
|
2013/9/25
|
1.02
|
1.02
|
1.02
|
1.02
|
2.00
|
0.02
|
3
|
0.03
|
|
2013/9/26
|
1.05
|
1.05
|
1.05
|
1.05
|
2.94
|
0.03
|
1
|
0.01
|
|
2013/9/27
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
7.45% |
11.70% |
| 21004 |
*河汉无 |
|
2013/9/23
|
0.90
|
0.92
|
0.90
|
0.92
|
1.10
|
0.01
|
2
|
0.02
|
|
2013/9/24
|
0.92
|
0.92
|
0.91
|
0.91
|
-1.09
|
-0.01
|
2
|
0.02
|
|
2013/9/25
|
0.92
|
0.92
|
0.90
|
0.90
|
-1.10
|
-0.01
|
4
|
0.04
|
|
2013/9/26
|
0.89
|
0.91
|
0.89
|
0.89
|
-1.11
|
-0.01
|
5
|
0.04
|
|
2013/9/27
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
3.30% |
-2.20% |
| 21005 |
龙吟老藤 |
|
2013/9/23
|
1.77
|
1.77
|
1.77
|
1.77
|
4.73
|
0.08
|
1
|
0.02
|
|
2013/9/24
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/25
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/26
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
1.85
|
1.85
|
1.85
|
1.85
|
4.52
|
0.08
|
1
|
0.02
|
|
4.73% |
9.47% |
| 21006 |
喷薄风雷 |
|
2013/9/23
|
0.91
|
0.98
|
0.91
|
0.98
|
2.08
|
0.02
|
21
|
0.19
|
|
2013/9/24
|
0.98
|
1.03
|
0.98
|
1.03
|
5.10
|
0.05
|
600
|
6.07
|
|
2013/9/25
|
0.98
|
1.08
|
0.98
|
1.08
|
4.85
|
0.05
|
11
|
0.11
|
|
2013/9/26
|
1.03
|
1.03
|
1.03
|
1.03
|
-4.63
|
-0.05
|
63
|
0.65
|
|
2013/9/27
|
0.98
|
0.98
|
0.98
|
0.98
|
-4.85
|
-0.05
|
10
|
0.10
|
|
17.71% |
2.08% |
| 21007 |
浩浩不息 |
|
2013/9/23
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/24
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/25
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/26
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/27
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |