| 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 |
|
2013/4/8
|
847.60
|
862.13
|
847.06
|
859.77
|
1.44
|
12.17
|
1072
|
8.89
|
|
2013/4/9
|
859.77
|
869.88
|
856.76
|
867.36
|
0.88
|
7.59
|
2549
|
22.36
|
|
2013/4/10
|
867.36
|
880.07
|
851.38
|
854.72
|
-1.46
|
-12.64
|
606
|
4.64
|
|
2013/4/11
|
854.72
|
858.28
|
844.20
|
853.00
|
-0.20
|
-1.72
|
1872
|
14.93
|
|
2013/4/12
|
853.00
|
864.01
|
852.54
|
863.70
|
1.25
|
10.70
|
454
|
4.14
|
|
4.23% |
1.90% |
| 20001 |
黄河咆啸 |
|
2013/4/8
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
1.77
|
1.94
|
1.77
|
1.94
|
4.30
|
0.08
|
51
|
0.90
|
|
2013/4/10
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
9.14% |
4.30% |
| 20002 |
燕塞秋 |
|
2013/4/8
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.38
|
1.45
|
1.38
|
1.45
|
0.00
|
0.00
|
9
|
0.13
|
|
2013/4/12
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
4.83% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/4/9
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/4/8
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/4/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2013/4/8
|
0.90
|
1.00
|
0.90
|
0.93
|
-2.11
|
-0.02
|
79
|
0.77
|
|
2013/4/9
|
0.91
|
0.96
|
0.91
|
0.96
|
3.23
|
0.03
|
17
|
0.16
|
|
2013/4/10
|
0.94
|
0.94
|
0.94
|
0.94
|
-2.08
|
-0.02
|
1
|
0.01
|
|
2013/4/11
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
0.91
|
0.91
|
0.91
|
0.91
|
-3.19
|
-0.03
|
1
|
0.01
|
|
10.53% |
-4.21% |
| 21005 |
龙吟老藤 |
|
2013/4/8
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/4/8
|
1.29
|
1.29
|
1.29
|
1.29
|
3.20
|
0.04
|
1
|
0.01
|
|
2013/4/9
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/10
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.20% |
| 21007 |
浩浩不息 |
|
2013/4/8
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/9
|
1.71
|
1.71
|
1.71
|
1.71
|
-5.00
|
-0.09
|
1
|
0.02
|
|
2013/4/10
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/11
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/4/12
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.00% |