| 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 |
|
2013/2/18
|
820.22
|
832.29
|
819.60
|
827.50
|
0.99
|
8.13
|
2444
|
18.47
|
|
2013/2/19
|
827.50
|
841.68
|
822.02
|
838.75
|
1.36
|
11.25
|
1767
|
14.52
|
|
2013/2/20
|
838.75
|
844.82
|
816.72
|
826.57
|
-1.45
|
-12.18
|
2346
|
19.66
|
|
2013/2/21
|
825.96
|
834.73
|
814.66
|
832.52
|
0.72
|
5.95
|
1179
|
9.17
|
|
2013/2/22
|
832.52
|
844.82
|
829.30
|
842.09
|
1.15
|
9.57
|
1221
|
9.45
|
|
3.68% |
2.77% |
| 20001 |
*黄河咆 |
|
2013/2/18
|
1.22
|
1.22
|
1.22
|
1.22
|
0.83
|
0.01
|
5
|
0.06
|
|
2013/2/19
|
1.23
|
1.23
|
1.23
|
1.23
|
0.82
|
0.01
|
73
|
0.90
|
|
2013/2/20
|
1.24
|
1.24
|
1.24
|
1.24
|
0.81
|
0.01
|
4
|
0.05
|
|
2013/2/21
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.25
|
1.25
|
1.25
|
1.25
|
0.81
|
0.01
|
135
|
1.69
|
|
2.48% |
3.31% |
| 20002 |
燕塞秋 |
|
2013/2/18
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/19
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/20
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/2/19
|
2.12
|
2.12
|
2.12
|
2.12
|
4.43
|
0.09
|
1
|
0.02
|
|
2013/2/20
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
4.64% |
9.28% |
| 21002 |
太行秋牧 |
|
2013/2/18
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/19
|
1.43
|
1.43
|
1.43
|
1.43
|
4.38
|
0.06
|
1
|
0.01
|
|
2013/2/20
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.38% |
| 21003 |
声喧乱石 |
|
2013/2/18
|
1.03
|
1.03
|
1.03
|
1.03
|
1.98
|
0.02
|
1
|
0.01
|
|
2013/2/19
|
1.06
|
1.06
|
1.06
|
1.06
|
2.91
|
0.03
|
4
|
0.04
|
|
2013/2/20
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2.97% |
4.95% |
| 21004 |
河汉无极 |
|
2013/2/18
|
1.05
|
1.11
|
1.05
|
1.11
|
0.00
|
0.00
|
41
|
0.45
|
|
2013/2/19
|
1.06
|
1.16
|
1.06
|
1.13
|
1.80
|
0.02
|
385
|
4.45
|
|
2013/2/20
|
1.08
|
1.17
|
1.07
|
1.16
|
2.65
|
0.03
|
403
|
4.52
|
|
2013/2/21
|
1.10
|
1.20
|
1.10
|
1.19
|
2.59
|
0.03
|
12
|
0.13
|
|
2013/2/22
|
1.13
|
1.13
|
1.13
|
1.13
|
-5.04
|
-0.06
|
60
|
0.68
|
|
13.51% |
1.80% |
| 21005 |
龙吟老藤 |
|
2013/2/18
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/19
|
1.08
|
1.08
|
1.08
|
1.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/20
|
1.03
|
1.12
|
1.03
|
1.03
|
-4.63
|
-0.05
|
40
|
0.41
|
|
2013/2/21
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.08
|
1.08
|
1.08
|
1.08
|
4.85
|
0.05
|
1
|
0.01
|
|
8.33% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/2/18
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/19
|
1.20
|
1.20
|
1.10
|
1.16
|
0.00
|
0.00
|
7
|
0.08
|
|
2013/2/20
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
1.19
|
1.19
|
1.19
|
1.19
|
2.59
|
0.03
|
2
|
0.02
|
|
2013/2/22
|
1.13
|
1.25
|
1.13
|
1.25
|
5.04
|
0.06
|
6
|
0.07
|
|
12.93% |
7.76% |
| 21007 |
浩浩不息 |
|
2013/2/18
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/19
|
1.64
|
1.64
|
1.64
|
1.64
|
5.13
|
0.08
|
1
|
0.02
|
|
2013/2/20
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/21
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/2/22
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.13% |