| 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 |
|
2013/5/6
|
852.97
|
854.80
|
846.41
|
853.31
|
0.04
|
0.34
|
263
|
2.06
|
|
2013/5/7
|
853.31
|
865.15
|
852.13
|
862.80
|
1.11
|
9.49
|
346
|
2.54
|
|
2013/5/8
|
862.80
|
870.45
|
862.47
|
870.45
|
0.89
|
7.65
|
263
|
2.25
|
|
2013/5/9
|
870.45
|
872.14
|
855.34
|
866.43
|
-0.46
|
-4.02
|
304
|
2.02
|
|
2013/5/10
|
866.43
|
870.60
|
863.14
|
868.16
|
0.20
|
1.73
|
286
|
2.26
|
|
3.02% |
1.78% |
| 20001 |
黄河咆啸 |
|
2013/5/6
|
2.07
|
2.07
|
2.07
|
2.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/7
|
2.07
|
2.07
|
2.07
|
2.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/8
|
2.07
|
2.07
|
2.07
|
2.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
1.97
|
1.97
|
1.97
|
1.97
|
-4.83
|
-0.10
|
1
|
0.02
|
|
2013/5/10
|
1.97
|
1.97
|
1.97
|
1.97
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.83% |
| 20002 |
燕塞秋 |
|
2013/5/6
|
1.26
|
1.30
|
1.26
|
1.30
|
4.00
|
0.05
|
48
|
0.61
|
|
2013/5/7
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
2
|
0.03
|
|
2013/5/8
|
1.25
|
1.30
|
1.25
|
1.30
|
0.00
|
0.00
|
78
|
0.98
|
|
2013/5/9
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/10
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
4.00% |
4.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/5/7
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/8
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/10
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/5/6
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/7
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/8
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/10
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/5/6
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/7
|
0.82
|
0.82
|
0.75
|
0.77
|
-1.28
|
-0.01
|
3
|
0.02
|
|
2013/5/8
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
0.80
|
0.81
|
0.80
|
0.81
|
5.19
|
0.04
|
2
|
0.02
|
|
2013/5/10
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
8.97% |
3.85% |
| 21004 |
河汉无极 |
|
2013/5/6
|
0.82
|
0.82
|
0.82
|
0.82
|
3.80
|
0.03
|
1
|
0.01
|
|
2013/5/7
|
0.85
|
0.85
|
0.80
|
0.80
|
-2.44
|
-0.02
|
21
|
0.17
|
|
2013/5/8
|
0.77
|
0.77
|
0.77
|
0.77
|
-3.75
|
-0.03
|
10
|
0.08
|
|
2013/5/9
|
0.80
|
0.81
|
0.80
|
0.81
|
5.19
|
0.04
|
2
|
0.02
|
|
2013/5/10
|
0.82
|
0.82
|
0.82
|
0.82
|
1.23
|
0.01
|
50
|
0.41
|
|
10.13% |
3.80% |
| 21005 |
龙吟老藤 |
|
2013/5/6
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/7
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/8
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/10
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/5/6
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/7
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/8
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/10
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/5/6
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/7
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/8
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/9
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/10
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |