| 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 |
|
2013/6/3
|
780.90
|
792.30
|
768.45
|
777.27
|
-0.46
|
-3.63
|
1140
|
7.60
|
|
2013/6/4
|
777.27
|
779.44
|
764.98
|
775.27
|
-0.26
|
-2.00
|
2259
|
14.20
|
|
2013/6/5
|
775.27
|
772.85
|
763.33
|
767.34
|
-1.02
|
-7.93
|
1068
|
6.64
|
|
2013/6/6
|
767.34
|
768.73
|
757.98
|
766.72
|
-0.08
|
-0.62
|
1145
|
7.09
|
|
2013/6/7
|
769.04
|
779.33
|
769.04
|
772.54
|
0.76
|
5.82
|
304
|
1.76
|
|
4.39% |
-1.07% |
| 20001 |
黄河咆啸 |
|
2013/6/3
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/4
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
1.83
|
1.83
|
1.83
|
1.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/6/3
|
1.20
|
1.20
|
1.20
|
1.20
|
-4.76
|
-0.06
|
1
|
0.01
|
|
2013/6/4
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
1.14
|
1.14
|
1.14
|
1.14
|
-5.00
|
-0.06
|
2
|
0.02
|
|
4.76% |
-9.52% |
| 21001 |
沧海浪涌 |
|
|
|
2013/6/4
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/6/3
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/4
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/6/3
|
0.69
|
0.70
|
0.69
|
0.69
|
-4.17
|
-0.03
|
100
|
0.70
|
|
2013/6/4
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
1
|
0.01
|
|
4.17% |
0.00% |
| 21004 |
河汉无极 |
|
2013/6/3
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/4
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
0.73
|
0.73
|
0.73
|
0.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2013/6/3
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/4
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/6/3
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/4
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/6/3
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/4
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/5
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/6
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/7
|
1.78
|
1.78
|
1.78
|
1.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |