| 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 |
|
2013/7/8
|
768.94
|
769.61
|
756.87
|
757.13
|
-1.54
|
-11.81
|
315
|
2.02
|
|
2013/7/9
|
757.13
|
765.59
|
756.28
|
758.98
|
0.24
|
1.85
|
181
|
1.27
|
|
2013/7/10
|
758.98
|
761.63
|
753.78
|
761.60
|
0.35
|
2.62
|
693
|
4.18
|
|
2013/7/11
|
759.67
|
763.53
|
755.56
|
755.56
|
-0.79
|
-6.04
|
403
|
2.42
|
|
2013/7/12
|
755.56
|
760.06
|
756.33
|
760.06
|
0.60
|
4.50
|
520
|
2.57
|
|
2.06% |
-1.15% |
| 20001 |
黄河咆啸 |
|
2013/7/8
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
1.72
|
1.72
|
1.72
|
1.72
|
-4.97
|
-0.09
|
3
|
0.05
|
|
2013/7/11
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.97% |
| 20002 |
燕塞秋 |
|
2013/7/8
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/11
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/7/9
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/11
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/7/8
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/11
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/7/8
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
0.66
|
0.66
|
0.66
|
0.66
|
-4.35
|
-0.03
|
20
|
0.13
|
|
2013/7/11
|
0.64
|
0.64
|
0.63
|
0.63
|
-4.55
|
-0.03
|
150
|
0.95
|
|
2013/7/12
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
4.35% |
-8.70% |
| 21004 |
河汉无极 |
|
2013/7/8
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
10
|
0.07
|
|
2013/7/9
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
0.70
|
0.70
|
0.64
|
0.70
|
4.48
|
0.03
|
31
|
0.21
|
|
2013/7/11
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
3
|
0.02
|
|
2013/7/12
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
8.45% |
-5.63% |
| 21005 |
龙吟老藤 |
|
2013/7/8
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/11
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/7/8
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/11
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/7/8
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/9
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/10
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/11
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/12
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |