| 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 |
|
2013/7/15
|
760.06
|
764.13
|
761.35
|
764.13
|
0.54
|
4.07
|
92
|
0.61
|
|
2013/7/16
|
764.13
|
767.11
|
760.34
|
767.11
|
0.39
|
2.98
|
144
|
0.75
|
|
2013/7/17
|
767.11
|
774.21
|
768.50
|
770.20
|
0.40
|
3.09
|
94
|
0.55
|
|
2013/7/18
|
770.20
|
783.09
|
767.60
|
783.09
|
1.67
|
12.89
|
321
|
2.11
|
|
2013/7/19
|
783.09
|
792.51
|
781.21
|
792.51
|
1.20
|
9.42
|
176
|
1.17
|
|
4.23% |
4.27% |
| 20001 |
黄河咆啸 |
|
2013/7/15
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.63
|
1.63
|
1.63
|
1.63
|
-5.23
|
-0.09
|
2
|
0.03
|
|
2013/7/18
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.23% |
| 20002 |
燕塞秋 |
|
2013/7/15
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.24
|
1.24
|
1.24
|
1.24
|
4.20
|
0.05
|
1
|
0.01
|
|
2013/7/19
|
1.30
|
1.30
|
1.30
|
1.30
|
4.84
|
0.06
|
1
|
0.01
|
|
5.04% |
9.24% |
| 21001 |
沧海浪涌 |
|
|
|
2013/7/16
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/7/15
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.77
|
1.77
|
1.77
|
1.77
|
4.12
|
0.07
|
1
|
0.02
|
|
2013/7/19
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.12% |
| 21003 |
声喧乱石 |
|
2013/7/15
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
1
|
0.01
|
|
2013/7/17
|
0.69
|
0.69
|
0.63
|
0.63
|
-4.55
|
-0.03
|
12
|
0.08
|
|
2013/7/18
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
0.66
|
0.66
|
0.66
|
0.66
|
4.76
|
0.03
|
1
|
0.01
|
|
9.52% |
4.76% |
| 21004 |
河汉无极 |
|
2013/7/15
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2013/7/15
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/7/15
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/7/15
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/16
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/17
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/18
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/19
|
1.77
|
1.77
|
1.77
|
1.77
|
4.73
|
0.08
|
1
|
0.02
|
|
0.00% |
4.73% |