| 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 |
|
2013/7/22
|
792.51
|
790.14
|
777.45
|
777.45
|
-1.90
|
-15.06
|
33
|
0.21
|
|
2013/7/23
|
774.91
|
775.96
|
763.41
|
763.41
|
-1.81
|
-14.04
|
168
|
1.16
|
|
2013/7/24
|
763.41
|
766.52
|
756.56
|
756.56
|
-0.90
|
-6.85
|
63
|
0.44
|
|
2013/7/25
|
756.56
|
767.27
|
743.26
|
757.31
|
0.10
|
0.75
|
590
|
3.14
|
|
2013/7/26
|
757.31
|
761.58
|
755.84
|
761.58
|
0.56
|
4.27
|
259
|
1.75
|
|
5.92% |
-3.90% |
| 20001 |
黄河咆啸 |
|
2013/7/22
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/23
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/26
|
1.63
|
1.63
|
1.63
|
1.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/7/22
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
1
|
0.01
|
|
2013/7/23
|
1.25
|
1.25
|
1.25
|
1.25
|
0.81
|
0.01
|
1
|
0.01
|
|
2013/7/24
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
1.19
|
1.19
|
1.19
|
1.19
|
-4.80
|
-0.06
|
1
|
0.01
|
|
2013/7/26
|
1.19
|
1.19
|
1.19
|
1.19
|
0.00
|
0.00
|
0
|
0.00
|
|
4.62% |
-8.46% |
| 21001 |
沧海浪涌 |
|
|
|
2013/7/23
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/26
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/7/22
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/23
|
1.86
|
1.86
|
1.86
|
1.86
|
5.08
|
0.09
|
1
|
0.02
|
|
2013/7/24
|
1.86
|
1.86
|
1.86
|
1.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
1.94
|
1.94
|
1.94
|
1.94
|
4.30
|
0.08
|
1
|
0.02
|
|
2013/7/26
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
4.52% |
9.60% |
| 21003 |
声喧乱石 |
|
2013/7/22
|
0.64
|
0.64
|
0.64
|
0.64
|
-3.03
|
-0.02
|
3
|
0.02
|
|
2013/7/23
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
0.64
|
0.64
|
0.64
|
0.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/26
|
0.67
|
0.67
|
0.65
|
0.65
|
1.56
|
0.01
|
17
|
0.11
|
|
4.55% |
-1.52% |
| 21004 |
河汉无极 |
|
2013/7/22
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/23
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
8
|
0.06
|
|
2013/7/26
|
0.71
|
0.71
|
0.71
|
0.71
|
1.43
|
0.01
|
1
|
0.01
|
|
1.49% |
5.97% |
| 21005 |
龙吟老藤 |
|
2013/7/22
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/23
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/26
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/7/22
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/23
|
1.17
|
1.17
|
1.17
|
1.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
1.11
|
1.11
|
1.11
|
1.11
|
-5.13
|
-0.06
|
1
|
0.01
|
|
2013/7/25
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/26
|
1.11
|
1.11
|
1.11
|
1.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.13% |
| 21007 |
浩浩不息 |
|
2013/7/22
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/23
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/24
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/25
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/26
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |