| 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 |
|
2013/7/29
|
761.58
|
766.24
|
757.15
|
762.35
|
0.10
|
0.77
|
115
|
0.73
|
|
2013/7/30
|
762.35
|
765.52
|
757.62
|
757.90
|
-0.58
|
-4.45
|
65
|
0.49
|
|
2013/7/31
|
757.13
|
760.09
|
747.25
|
751.54
|
-0.84
|
-6.36
|
908
|
6.09
|
|
2013/8/1
|
751.54
|
751.26
|
743.16
|
747.43
|
-0.55
|
-4.11
|
966
|
6.24
|
|
2013/8/2
|
747.43
|
752.29
|
743.44
|
752.29
|
0.65
|
4.86
|
284
|
1.76
|
|
3.03% |
-1.22% |
| 20001 |
黄河咆啸 |
|
2013/7/29
|
1.55
|
1.55
|
1.55
|
1.55
|
-4.91
|
-0.08
|
1
|
0.02
|
|
2013/7/30
|
1.47
|
1.47
|
1.47
|
1.47
|
-5.16
|
-0.08
|
4
|
0.06
|
|
2013/7/31
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
4.91% |
-9.82% |
| 20002 |
燕塞秋 |
|
2013/7/29
|
1.24
|
1.24
|
1.24
|
1.24
|
4.20
|
0.05
|
1
|
0.01
|
|
2013/7/30
|
1.25
|
1.25
|
1.25
|
1.25
|
0.81
|
0.01
|
1
|
0.01
|
|
2013/7/31
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
1.25
|
1.25
|
1.25
|
1.25
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
1.26
|
1.26
|
1.26
|
1.26
|
0.80
|
0.01
|
3
|
0.04
|
|
1.68% |
5.88% |
| 21001 |
沧海浪涌 |
|
|
|
2013/7/30
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/31
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
2.03
|
2.03
|
2.03
|
2.03
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/7/29
|
2.04
|
2.04
|
2.04
|
2.04
|
5.15
|
0.10
|
1
|
0.02
|
|
2013/7/30
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/31
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
2.14
|
2.14
|
2.14
|
2.14
|
4.90
|
0.10
|
1
|
0.02
|
|
5.15% |
10.31% |
| 21003 |
声喧乱石 |
|
2013/7/29
|
0.68
|
0.68
|
0.68
|
0.68
|
4.62
|
0.03
|
7
|
0.05
|
|
2013/7/30
|
0.70
|
0.70
|
0.70
|
0.70
|
2.94
|
0.02
|
4
|
0.03
|
|
2013/7/31
|
0.69
|
0.69
|
0.67
|
0.67
|
-4.29
|
-0.03
|
30
|
0.21
|
|
2013/8/1
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
6
|
0.04
|
|
4.62% |
6.15% |
| 21004 |
河汉无极 |
|
2013/7/29
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
7
|
0.05
|
|
2013/7/30
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/31
|
0.71
|
0.71
|
0.71
|
0.71
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
0.67
|
0.67
|
0.67
|
0.67
|
-5.63
|
-0.04
|
1
|
0.01
|
|
2013/8/2
|
0.67
|
0.67
|
0.67
|
0.67
|
0.00
|
0.00
|
0
|
0.00
|
|
5.63% |
-5.63% |
| 21005 |
龙吟老藤 |
|
2013/7/29
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/30
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/31
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/7/29
|
1.05
|
1.05
|
1.05
|
1.05
|
-5.41
|
-0.06
|
1
|
0.01
|
|
2013/7/30
|
1.00
|
1.00
|
1.00
|
1.00
|
-4.76
|
-0.05
|
1
|
0.01
|
|
2013/7/31
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
4.50% |
-9.91% |
| 21007 |
浩浩不息 |
|
2013/7/29
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/30
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/7/31
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/1
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/8/2
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |