| 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 |
|
2013/11/4
|
794.08
|
808.51
|
790.09
|
794.62
|
0.07
|
0.54
|
521
|
3.47
|
|
2013/11/5
|
794.62
|
799.25
|
782.76
|
786.33
|
-1.04
|
-8.29
|
1221
|
9.74
|
|
2013/11/6
|
786.33
|
799.22
|
786.43
|
797.27
|
1.39
|
10.94
|
1130
|
7.08
|
|
2013/11/7
|
797.27
|
804.83
|
789.42
|
798.35
|
0.14
|
1.08
|
1374
|
10.18
|
|
2013/11/8
|
798.35
|
805.30
|
797.29
|
797.78
|
-0.07
|
-0.57
|
955
|
6.07
|
|
3.24% |
0.47% |
| 20001 |
黄河咆啸 |
|
2013/11/4
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/11/4
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/11/5
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/11/4
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/11/4
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
0.82
|
0.82
|
0.82
|
0.82
|
3.80
|
0.03
|
1
|
0.01
|
|
2013/11/7
|
0.86
|
0.86
|
0.86
|
0.86
|
4.88
|
0.04
|
1
|
0.01
|
|
2013/11/8
|
0.89
|
0.89
|
0.89
|
0.89
|
3.49
|
0.03
|
1
|
0.01
|
|
8.86% |
12.66% |
| 21004 |
河汉无极 |
|
2013/11/4
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
1
|
0.01
|
|
2013/11/5
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
0.85
|
0.85
|
0.77
|
0.77
|
-4.94
|
-0.04
|
3
|
0.02
|
|
2013/11/8
|
0.81
|
0.81
|
0.81
|
0.81
|
5.19
|
0.04
|
1
|
0.01
|
|
9.41% |
-4.71% |
| 21005 |
龙吟老藤 |
|
2013/11/4
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/11/4
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
0.82
|
0.82
|
0.82
|
0.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
0.78
|
0.78
|
0.78
|
0.78
|
-4.88
|
-0.04
|
30
|
0.23
|
|
0.00% |
-4.88% |
| 21007 |
浩浩不息 |
|
2013/11/4
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/5
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/6
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/7
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/8
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |