| 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 |
|
2013/5/27
|
801.18
|
806.02
|
786.95
|
793.28
|
-0.99
|
-7.90
|
1063
|
8.71
|
|
2013/5/28
|
790.81
|
798.84
|
780.00
|
786.10
|
-0.91
|
-7.18
|
916
|
7.22
|
|
2013/5/29
|
786.10
|
793.72
|
769.22
|
775.27
|
-1.38
|
-10.83
|
441
|
3.36
|
|
2013/5/30
|
775.27
|
777.97
|
764.90
|
767.63
|
-0.99
|
-7.64
|
648
|
4.11
|
|
2013/5/31
|
765.62
|
784.79
|
765.62
|
780.90
|
1.73
|
13.27
|
612
|
4.08
|
|
5.13% |
-2.53% |
| 20001 |
黄河咆啸 |
|
2013/5/27
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
1.60
|
1.60
|
1.60
|
1.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.67
|
1.67
|
1.67
|
1.67
|
4.38
|
0.07
|
1
|
0.02
|
|
2013/5/30
|
1.74
|
1.74
|
1.74
|
1.74
|
4.19
|
0.07
|
1
|
0.02
|
|
2013/5/31
|
1.83
|
1.83
|
1.83
|
1.83
|
5.17
|
0.09
|
1
|
0.02
|
|
10.00% |
14.38% |
| 20002 |
燕塞秋 |
|
2013/5/27
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.20
|
1.20
|
1.20
|
1.20
|
-3.23
|
-0.04
|
50
|
0.60
|
|
2013/5/30
|
1.26
|
1.26
|
1.26
|
1.26
|
5.00
|
0.06
|
15
|
0.19
|
|
2013/5/31
|
1.26
|
1.26
|
1.26
|
1.26
|
0.00
|
0.00
|
0
|
0.00
|
|
4.84% |
1.61% |
| 21001 |
沧海浪涌 |
|
|
|
2013/5/28
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/5/27
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/5/27
|
0.74
|
0.74
|
0.74
|
0.74
|
-5.13
|
-0.04
|
25
|
0.19
|
|
2013/5/28
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
0.72
|
0.72
|
0.72
|
0.72
|
-2.70
|
-0.02
|
26
|
0.19
|
|
2013/5/30
|
0.76
|
0.76
|
0.76
|
0.76
|
5.56
|
0.04
|
1
|
0.01
|
|
2013/5/31
|
0.72
|
0.74
|
0.72
|
0.72
|
-5.26
|
-0.04
|
100
|
0.72
|
|
5.13% |
-7.69% |
| 21004 |
河汉无极 |
|
2013/5/27
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
165
|
1.24
|
|
2013/5/28
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
0.78
|
0.78
|
0.75
|
0.75
|
0.00
|
0.00
|
102
|
0.77
|
|
2013/5/31
|
0.75
|
0.75
|
0.73
|
0.73
|
-2.67
|
-0.02
|
12
|
0.09
|
|
6.33% |
-7.59% |
| 21005 |
龙吟老藤 |
|
2013/5/27
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/5/27
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/5/27
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/28
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/29
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/30
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/5/31
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |