| 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 |
|
2013/3/25
|
824.64
|
851.43
|
823.49
|
850.27
|
3.49
|
28.71
|
8179
|
65.94
|
|
2013/3/26
|
851.40
|
864.32
|
848.06
|
850.74
|
0.06
|
0.47
|
3923
|
31.97
|
|
2013/3/27
|
850.74
|
855.47
|
839.85
|
848.57
|
-0.26
|
-2.17
|
3902
|
27.98
|
|
2013/3/28
|
848.57
|
863.83
|
831.10
|
841.29
|
-0.86
|
-7.28
|
4042
|
30.20
|
|
2013/3/29
|
841.29
|
845.36
|
825.26
|
838.80
|
-0.30
|
-2.49
|
1792
|
14.75
|
|
4.97% |
2.10% |
| 20001 |
黄河咆啸 |
|
2013/3/25
|
1.45
|
1.47
|
1.45
|
1.47
|
5.00
|
0.07
|
196
|
2.85
|
|
2013/3/26
|
1.54
|
1.54
|
1.41
|
1.54
|
4.76
|
0.07
|
47
|
0.71
|
|
2013/3/27
|
1.55
|
1.55
|
1.55
|
1.55
|
0.65
|
0.01
|
1
|
0.02
|
|
2013/3/28
|
1.55
|
1.63
|
1.47
|
1.62
|
4.52
|
0.07
|
67
|
1.07
|
|
2013/3/29
|
1.68
|
1.68
|
1.68
|
1.68
|
3.70
|
0.06
|
1
|
0.02
|
|
19.29% |
20.00% |
| 20002 |
燕塞秋 |
|
2013/3/25
|
1.42
|
1.42
|
1.42
|
1.42
|
-4.70
|
-0.07
|
382
|
5.42
|
|
2013/3/26
|
1.42
|
1.42
|
1.35
|
1.36
|
-4.23
|
-0.06
|
211
|
2.92
|
|
2013/3/27
|
1.36
|
1.42
|
1.30
|
1.42
|
4.41
|
0.06
|
15
|
0.21
|
|
2013/3/28
|
1.40
|
1.44
|
1.36
|
1.36
|
-4.23
|
-0.06
|
35
|
0.49
|
|
2013/3/29
|
1.35
|
1.40
|
1.35
|
1.40
|
2.94
|
0.04
|
17
|
0.23
|
|
9.40% |
-6.04% |
| 21001 |
沧海浪涌 |
|
|
|
2013/3/26
|
2.23
|
2.23
|
2.01
|
2.01
|
-5.19
|
-0.11
|
11
|
0.22
|
|
2013/3/27
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/28
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/29
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
10.38% |
-5.19% |
| 21002 |
太行秋牧 |
|
2013/3/25
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/26
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/27
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/28
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/29
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/3/25
|
1.02
|
1.04
|
1.02
|
1.04
|
1.96
|
0.02
|
25
|
0.26
|
|
2013/3/26
|
1.08
|
1.08
|
0.99
|
0.99
|
-4.81
|
-0.05
|
2
|
0.02
|
|
2013/3/27
|
0.94
|
0.99
|
0.94
|
0.99
|
0.00
|
0.00
|
11
|
0.10
|
|
2013/3/28
|
0.95
|
0.95
|
0.95
|
0.95
|
-4.04
|
-0.04
|
10
|
0.10
|
|
2013/3/29
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
13.73% |
-6.86% |
| 21004 |
河汉无极 |
|
2013/3/25
|
1.03
|
1.04
|
1.03
|
1.04
|
1.96
|
0.02
|
23
|
0.24
|
|
2013/3/26
|
0.99
|
1.00
|
0.99
|
0.99
|
-4.81
|
-0.05
|
215
|
2.13
|
|
2013/3/27
|
0.97
|
0.99
|
0.97
|
0.99
|
0.00
|
0.00
|
11
|
0.11
|
|
2013/3/28
|
1.02
|
1.02
|
0.94
|
1.00
|
1.01
|
0.01
|
146
|
1.38
|
|
2013/3/29
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
9.80% |
-1.96% |
| 21005 |
龙吟老藤 |
|
2013/3/25
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/26
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/27
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/28
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/29
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/3/25
|
1.21
|
1.27
|
1.16
|
1.22
|
0.83
|
0.01
|
58
|
0.70
|
|
2013/3/26
|
1.27
|
1.27
|
1.16
|
1.26
|
3.28
|
0.04
|
63
|
0.73
|
|
2013/3/27
|
1.20
|
1.28
|
1.20
|
1.28
|
1.59
|
0.02
|
56
|
0.68
|
|
2013/3/28
|
1.22
|
1.33
|
1.22
|
1.33
|
3.91
|
0.05
|
52
|
0.64
|
|
2013/3/29
|
1.26
|
1.26
|
1.26
|
1.26
|
-5.26
|
-0.07
|
1
|
0.01
|
|
14.05% |
4.13% |
| 21007 |
浩浩不息 |
|
2013/3/25
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/26
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/27
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/28
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/3/29
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |