| 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 |
|
2013/9/2
|
814.17
|
829.79
|
816.64
|
825.29
|
1.37
|
11.12
|
310
|
2.02
|
|
2013/9/3
|
825.29
|
834.99
|
822.46
|
827.58
|
0.28
|
2.29
|
337
|
2.10
|
|
2013/9/4
|
827.58
|
832.49
|
815.36
|
815.36
|
-1.48
|
-12.22
|
102
|
0.80
|
|
2013/9/5
|
815.36
|
822.17
|
810.11
|
815.97
|
0.07
|
0.61
|
340
|
2.21
|
|
2013/9/6
|
815.97
|
821.04
|
813.04
|
821.04
|
0.62
|
5.07
|
84
|
0.57
|
|
3.06% |
0.84% |
| 20001 |
黄河咆啸 |
|
2013/9/2
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/9/2
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
1.40
|
1.40
|
1.34
|
1.34
|
-4.96
|
-0.07
|
2
|
0.03
|
|
2013/9/5
|
1.27
|
1.27
|
1.27
|
1.27
|
-5.22
|
-0.07
|
15
|
0.19
|
|
2013/9/6
|
1.27
|
1.27
|
1.27
|
1.27
|
0.00
|
0.00
|
0
|
0.00
|
|
9.22% |
-9.93% |
| 21001 |
沧海浪涌 |
|
|
|
2013/9/3
|
1.99
|
1.99
|
1.99
|
1.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
2.07
|
2.07
|
2.07
|
2.07
|
4.02
|
0.08
|
1
|
0.02
|
|
2013/9/5
|
2.07
|
2.07
|
2.07
|
2.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
2.07
|
2.07
|
2.07
|
2.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.02% |
| 21002 |
太行秋牧 |
|
2013/9/2
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/9/2
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2013/9/2
|
0.78
|
0.80
|
0.73
|
0.80
|
3.90
|
0.03
|
17
|
0.13
|
|
2013/9/3
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
1
|
0.01
|
|
2013/9/4
|
0.76
|
0.78
|
0.76
|
0.76
|
-5.00
|
-0.04
|
28
|
0.21
|
|
2013/9/5
|
0.79
|
0.79
|
0.79
|
0.79
|
3.95
|
0.03
|
1
|
0.01
|
|
2013/9/6
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
9.09% |
2.60% |
| 21005 |
龙吟老藤 |
|
2013/9/2
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/9/2
|
0.84
|
0.90
|
0.84
|
0.89
|
1.14
|
0.01
|
33
|
0.28
|
|
2013/9/3
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
6
|
0.05
|
|
2013/9/6
|
0.81
|
0.88
|
0.81
|
0.88
|
3.53
|
0.03
|
21
|
0.17
|
|
10.23% |
0.00% |
| 21007 |
浩浩不息 |
|
2013/9/2
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/3
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/4
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/5
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/9/6
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |