| 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 |
|
2013/7/1
|
756.97
|
767.70
|
755.25
|
767.70
|
1.42
|
10.73
|
468
|
2.77
|
|
2013/7/2
|
767.70
|
778.56
|
761.06
|
767.75
|
0.01
|
0.05
|
906
|
4.80
|
|
2013/7/3
|
767.75
|
773.78
|
765.36
|
765.62
|
-0.28
|
-2.13
|
449
|
2.71
|
|
2013/7/4
|
765.62
|
772.82
|
762.92
|
764.28
|
-0.18
|
-1.34
|
1176
|
6.02
|
|
2013/7/5
|
764.28
|
768.94
|
764.20
|
768.94
|
0.61
|
4.66
|
453
|
2.79
|
|
3.08% |
1.58% |
| 20001 |
黄河咆啸 |
|
2013/7/1
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/7/1
|
1.08
|
1.08
|
0.99
|
1.08
|
4.85
|
0.05
|
6
|
0.06
|
|
2013/7/2
|
1.13
|
1.13
|
1.13
|
1.13
|
4.63
|
0.05
|
1
|
0.01
|
|
2013/7/3
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
1.19
|
1.19
|
1.19
|
1.19
|
5.31
|
0.06
|
1
|
0.01
|
|
19.42% |
15.53% |
| 21001 |
沧海浪涌 |
|
|
|
2013/7/2
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/7/1
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/7/1
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
0.70
|
0.70
|
0.70
|
0.70
|
2.94
|
0.02
|
1
|
0.01
|
|
2013/7/4
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
10
|
0.07
|
|
2013/7/5
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
1
|
0.01
|
|
4.41% |
1.47% |
| 21004 |
河汉无极 |
|
2013/7/1
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
6
|
0.04
|
|
2013/7/3
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
0.70
|
0.70
|
0.70
|
0.70
|
0.00
|
0.00
|
1
|
0.01
|
|
2013/7/5
|
0.70
|
0.71
|
0.70
|
0.71
|
1.43
|
0.01
|
9
|
0.06
|
|
1.49% |
5.97% |
| 21005 |
龙吟老藤 |
|
2013/7/1
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/7/1
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/7/1
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/2
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/3
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/4
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/5
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |