| 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 |
|
2013/10/21
|
812.37
|
817.67
|
799.33
|
812.96
|
0.07
|
0.59
|
2046
|
14.01
|
|
2013/10/22
|
812.96
|
818.19
|
807.43
|
812.78
|
-0.02
|
-0.18
|
351
|
2.57
|
|
2013/10/23
|
812.78
|
819.78
|
803.24
|
812.71
|
-0.01
|
-0.07
|
1485
|
8.93
|
|
2013/10/24
|
812.71
|
809.64
|
797.99
|
806.02
|
-0.82
|
-6.69
|
1210
|
9.15
|
|
2013/10/25
|
806.02
|
810.80
|
801.95
|
809.75
|
0.46
|
3.73
|
597
|
4.31
|
|
2.68% |
-0.32% |
| 20001 |
黄河咆啸 |
|
2013/10/21
|
2.34
|
2.34
|
2.34
|
2.34
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/22
|
2.22
|
2.22
|
2.22
|
2.22
|
-5.13
|
-0.12
|
23
|
0.51
|
|
2013/10/23
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/24
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.13% |
| 20002 |
燕塞秋 |
|
2013/10/21
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/22
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/24
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/10/22
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/24
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/10/21
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/22
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/24
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/10/21
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
10
|
0.08
|
|
2013/10/22
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/24
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.60% |
| 21004 |
河汉无极 |
|
2013/10/21
|
0.82
|
0.82
|
0.82
|
0.82
|
-1.20
|
-0.01
|
1
|
0.01
|
|
2013/10/22
|
0.81
|
0.81
|
0.81
|
0.81
|
-1.22
|
-0.01
|
1
|
0.01
|
|
2013/10/23
|
0.80
|
0.82
|
0.80
|
0.80
|
-1.23
|
-0.01
|
7
|
0.06
|
|
2013/10/24
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
0.83
|
0.84
|
0.77
|
0.77
|
-3.75
|
-0.03
|
7
|
0.06
|
|
8.43% |
-7.23% |
| 21005 |
龙吟老藤 |
|
2013/10/21
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/22
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/24
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/10/21
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/22
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
10
|
0.08
|
|
2013/10/24
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
0.80
|
0.86
|
0.80
|
0.86
|
3.61
|
0.03
|
6
|
0.05
|
|
6.90% |
-1.15% |
| 21007 |
浩浩不息 |
|
2013/10/21
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/22
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/23
|
1.64
|
1.64
|
1.64
|
1.64
|
5.13
|
0.08
|
1
|
0.02
|
|
2013/10/24
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/25
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.13% |