| 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 |
|
2013/1/21
|
906.88
|
922.94
|
906.19
|
909.45
|
1.31
|
11.78
|
13241
|
117.29
|
|
2013/1/22
|
916.61
|
928.11
|
881.46
|
903.95
|
-0.60
|
-5.50
|
8352
|
63.55
|
|
2013/1/23
|
902.27
|
902.27
|
868.05
|
874.85
|
-3.22
|
-29.10
|
1878
|
17.19
|
|
2013/1/24
|
871.76
|
881.07
|
848.68
|
871.73
|
-0.36
|
-3.12
|
3375
|
33.52
|
|
2013/1/25
|
870.88
|
873.46
|
855.52
|
866.30
|
-0.62
|
-5.43
|
2816
|
26.90
|
|
8.85% |
-3.49% |
| 20001 |
黄河咆啸 |
|
2013/1/21
|
1.66
|
1.66
|
1.60
|
1.60
|
-4.76
|
-0.08
|
5
|
0.08
|
|
2013/1/22
|
1.52
|
1.52
|
1.52
|
1.52
|
-5.00
|
-0.08
|
124
|
1.88
|
|
2013/1/23
|
1.44
|
1.44
|
1.44
|
1.44
|
-5.26
|
-0.08
|
123
|
1.77
|
|
2013/1/24
|
1.37
|
1.48
|
1.37
|
1.40
|
-2.78
|
-0.04
|
166
|
2.28
|
|
2013/1/25
|
1.46
|
1.46
|
1.46
|
1.46
|
4.29
|
0.06
|
1
|
0.01
|
|
17.26% |
-13.10% |
| 20002 |
燕塞秋 |
|
2013/1/21
|
1.65
|
1.65
|
1.65
|
1.65
|
-5.17
|
-0.09
|
1
|
0.02
|
|
2013/1/22
|
1.57
|
1.65
|
1.57
|
1.65
|
0.00
|
0.00
|
16
|
0.25
|
|
2013/1/23
|
1.65
|
1.65
|
1.65
|
1.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/24
|
1.57
|
1.57
|
1.57
|
1.57
|
-4.85
|
-0.08
|
152
|
2.39
|
|
2013/1/25
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
4.60% |
-9.77% |
| 21001 |
沧海浪涌 |
|
|
|
2013/1/22
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/23
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/24
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/25
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
*太行秋 |
|
2013/1/21
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/22
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/23
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/24
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/25
|
1.37
|
1.37
|
1.37
|
1.37
|
-0.72
|
-0.01
|
1
|
0.01
|
|
0.00% |
-0.72% |
| 21003 |
声喧乱石 |
|
2013/1/21
|
1.05
|
1.06
|
0.97
|
1.06
|
4.95
|
0.05
|
392
|
4.05
|
|
2013/1/22
|
1.10
|
1.10
|
1.01
|
1.06
|
0.00
|
0.00
|
113
|
1.14
|
|
2013/1/23
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/24
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/25
|
1.08
|
1.08
|
1.01
|
1.01
|
-4.72
|
-0.05
|
7
|
0.07
|
|
12.87% |
0.00% |
| 21004 |
河汉无极 |
|
2013/1/21
|
0.96
|
0.96
|
0.96
|
0.96
|
5.49
|
0.05
|
1
|
0.01
|
|
2013/1/22
|
1.01
|
1.01
|
0.91
|
1.01
|
5.21
|
0.05
|
339
|
3.24
|
|
2013/1/23
|
0.98
|
1.03
|
0.96
|
1.03
|
1.98
|
0.02
|
183
|
1.78
|
|
2013/1/24
|
1.04
|
1.07
|
0.98
|
1.03
|
0.00
|
0.00
|
40
|
0.41
|
|
2013/1/25
|
0.98
|
1.04
|
0.98
|
0.99
|
-3.88
|
-0.04
|
51
|
0.52
|
|
17.58% |
8.79% |
| 21005 |
*龙吟老 |
|
2013/1/21
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/22
|
1.09
|
1.09
|
1.09
|
1.09
|
0.93
|
0.01
|
5
|
0.05
|
|
2013/1/23
|
1.08
|
1.08
|
1.08
|
1.08
|
-0.92
|
-0.01
|
36
|
0.39
|
|
2013/1/24
|
1.09
|
1.09
|
1.09
|
1.09
|
0.93
|
0.01
|
1
|
0.01
|
|
2013/1/25
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
0.93% |
0.93% |
| 21006 |
喷薄风雷 |
|
2013/1/21
|
1.34
|
1.34
|
1.22
|
1.22
|
-4.69
|
-0.06
|
89
|
1.10
|
|
2013/1/22
|
1.27
|
1.27
|
1.27
|
1.27
|
4.10
|
0.05
|
1
|
0.01
|
|
2013/1/23
|
1.21
|
1.32
|
1.21
|
1.32
|
3.94
|
0.05
|
52
|
0.63
|
|
2013/1/24
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/25
|
1.25
|
1.25
|
1.25
|
1.25
|
-5.30
|
-0.07
|
2
|
0.03
|
|
10.16% |
-2.34% |
| 21007 |
浩浩不息 |
|
2013/1/21
|
1.49
|
1.49
|
1.49
|
1.49
|
-5.10
|
-0.08
|
85
|
1.27
|
|
2013/1/22
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/23
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/24
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/1/25
|
1.56
|
1.56
|
1.56
|
1.56
|
4.70
|
0.07
|
1
|
0.02
|
|
4.46% |
-0.64% |