| 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 |
|
2013/6/24
|
785.69
|
795.52
|
766.31
|
768.68
|
-2.16
|
-17.01
|
477
|
3.04
|
|
2013/6/25
|
768.68
|
767.50
|
754.76
|
758.05
|
-1.38
|
-10.63
|
1130
|
7.12
|
|
2013/6/26
|
758.05
|
762.76
|
744.88
|
762.76
|
0.62
|
4.71
|
1443
|
8.18
|
|
2013/6/27
|
762.76
|
764.02
|
745.21
|
755.71
|
-0.92
|
-7.05
|
1313
|
8.95
|
|
2013/6/28
|
755.71
|
757.77
|
752.44
|
756.97
|
0.17
|
1.26
|
827
|
5.06
|
|
6.45% |
-3.66% |
| 20001 |
黄河咆啸 |
|
2013/6/24
|
2.00
|
2.00
|
1.81
|
1.81
|
-5.24
|
-0.10
|
2
|
0.04
|
|
2013/6/25
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
9.95% |
-5.24% |
| 20002 |
燕塞秋 |
|
2013/6/24
|
1.16
|
1.16
|
1.16
|
1.16
|
-4.92
|
-0.06
|
1
|
0.01
|
|
2013/6/25
|
1.10
|
1.10
|
1.10
|
1.10
|
-5.17
|
-0.06
|
10
|
0.11
|
|
2013/6/26
|
1.05
|
1.07
|
1.05
|
1.07
|
-2.73
|
-0.03
|
22
|
0.23
|
|
2013/6/27
|
1.02
|
1.03
|
1.02
|
1.03
|
-3.74
|
-0.04
|
2
|
0.02
|
|
2013/6/28
|
1.03
|
1.03
|
1.03
|
1.03
|
0.00
|
0.00
|
0
|
0.00
|
|
11.48% |
-15.57% |
| 21001 |
沧海浪涌 |
|
|
|
2013/6/25
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/6/24
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/25
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/6/24
|
0.71
|
0.71
|
0.68
|
0.68
|
-1.45
|
-0.01
|
6
|
0.04
|
|
2013/6/25
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
4.35% |
-1.45% |
| 21004 |
河汉无极 |
|
2013/6/24
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/25
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
27
|
0.19
|
|
2013/6/27
|
0.68
|
0.68
|
0.67
|
0.67
|
-4.29
|
-0.03
|
100
|
0.68
|
|
2013/6/28
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
4.05% |
-9.46% |
| 21005 |
龙吟老藤 |
|
2013/6/24
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/25
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/6/24
|
1.18
|
1.18
|
1.18
|
1.18
|
-4.84
|
-0.06
|
1
|
0.01
|
|
2013/6/25
|
1.12
|
1.21
|
1.12
|
1.12
|
-5.08
|
-0.06
|
34
|
0.38
|
|
2013/6/26
|
1.12
|
1.12
|
1.12
|
1.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
1.12
|
1.12
|
1.12
|
1.12
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
1.17
|
1.17
|
1.17
|
1.17
|
4.46
|
0.05
|
25
|
0.29
|
|
7.26% |
-5.65% |
| 21007 |
浩浩不息 |
|
2013/6/24
|
1.69
|
1.69
|
1.69
|
1.69
|
-5.06
|
-0.09
|
1
|
0.02
|
|
2013/6/25
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/26
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/27
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/6/28
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.06% |