| 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 |
|
2013/9/30
|
843.74
|
851.84
|
835.79
|
842.48
|
-0.15
|
-1.26
|
4445
|
34.30
|
|
2013/10/8
|
842.48
|
843.22
|
825.98
|
830.61
|
-1.41
|
-11.87
|
128
|
1.01
|
|
2013/10/9
|
830.61
|
832.49
|
819.94
|
823.80
|
-0.82
|
-6.81
|
519
|
4.23
|
|
2013/10/10
|
823.80
|
827.50
|
807.92
|
811.93
|
-1.44
|
-11.87
|
2118
|
14.94
|
|
2013/10/11
|
811.93
|
825.01
|
807.97
|
811.06
|
-0.11
|
-0.87
|
223
|
1.88
|
|
5.21% |
-3.87% |
| 20001 |
黄河咆啸 |
|
2013/9/30
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/8
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/9
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/10
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/11
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/9/30
|
1.53
|
1.53
|
1.53
|
1.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/8
|
1.53
|
1.53
|
1.53
|
1.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/9
|
1.59
|
1.59
|
1.59
|
1.59
|
3.92
|
0.06
|
1
|
0.02
|
|
2013/10/10
|
1.66
|
1.66
|
1.66
|
1.66
|
4.40
|
0.07
|
1
|
0.02
|
|
2013/10/11
|
1.73
|
1.73
|
1.73
|
1.73
|
4.22
|
0.07
|
1
|
0.02
|
|
9.15% |
13.07% |
| 21001 |
沧海浪涌 |
|
|
|
2013/10/8
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/9
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/10
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/11
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/9/30
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/8
|
2.35
|
2.35
|
2.35
|
2.35
|
3.52
|
0.08
|
1
|
0.02
|
|
2013/10/9
|
2.35
|
2.35
|
2.35
|
2.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/10
|
2.35
|
2.35
|
2.35
|
2.35
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/11
|
2.45
|
2.45
|
2.45
|
2.45
|
4.26
|
0.10
|
1
|
0.02
|
|
4.41% |
7.93% |
| 21003 |
声喧乱石 |
|
2013/9/30
|
1.09
|
1.09
|
1.00
|
1.00
|
-4.76
|
-0.05
|
421
|
4.21
|
|
2013/10/8
|
0.95
|
0.99
|
0.95
|
0.99
|
-1.00
|
-0.01
|
30
|
0.29
|
|
2013/10/9
|
0.99
|
0.99
|
0.94
|
0.94
|
-5.05
|
-0.05
|
11
|
0.10
|
|
2013/10/10
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
10
|
0.09
|
|
2013/10/11
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
19.05% |
-15.24% |
| 21004 |
*河汉无 |
|
2013/9/30
|
0.90
|
0.90
|
0.88
|
0.88
|
-1.12
|
-0.01
|
44
|
0.39
|
|
2013/10/8
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/9
|
0.87
|
0.87
|
0.87
|
0.87
|
-1.14
|
-0.01
|
19
|
0.17
|
|
2013/10/10
|
0.87
|
0.87
|
0.86
|
0.86
|
-1.15
|
-0.01
|
11
|
0.10
|
|
2013/10/11
|
0.85
|
0.85
|
0.85
|
0.85
|
-1.16
|
-0.01
|
2
|
0.02
|
|
5.62% |
-4.49% |
| 21005 |
龙吟老藤 |
|
2013/9/30
|
1.93
|
1.93
|
1.93
|
1.93
|
4.32
|
0.08
|
1
|
0.02
|
|
2013/10/8
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/9
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/10
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/11
|
2.02
|
2.02
|
2.02
|
2.02
|
4.66
|
0.09
|
1
|
0.02
|
|
4.86% |
9.19% |
| 21006 |
喷薄风雷 |
|
2013/9/30
|
0.99
|
0.99
|
0.99
|
0.99
|
1.02
|
0.01
|
91
|
0.90
|
|
2013/10/8
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
2
|
0.02
|
|
2013/10/9
|
0.89
|
0.90
|
0.89
|
0.90
|
-4.26
|
-0.04
|
30
|
0.27
|
|
2013/10/10
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
10
|
0.09
|
|
2013/10/11
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
13.27% |
-12.24% |
| 21007 |
浩浩不息 |
|
2013/9/30
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/8
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/9
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/10
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/11
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |