| 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 |
|
2013/10/14
|
811.06
|
823.51
|
807.82
|
823.51
|
1.54
|
12.45
|
694
|
5.35
|
|
2013/10/15
|
823.51
|
834.94
|
813.48
|
825.80
|
0.28
|
2.29
|
1060
|
7.77
|
|
2013/10/16
|
825.80
|
830.41
|
818.19
|
822.95
|
-0.35
|
-2.85
|
1717
|
10.66
|
|
2013/10/17
|
822.95
|
831.13
|
815.56
|
822.92
|
0.00
|
-0.03
|
2048
|
13.64
|
|
2013/10/18
|
822.92
|
828.17
|
804.73
|
812.37
|
-1.28
|
-10.55
|
1569
|
10.55
|
|
3.72% |
0.16% |
| 20001 |
黄河咆啸 |
|
2013/10/14
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/18
|
2.34
|
2.34
|
2.34
|
2.34
|
4.46
|
0.10
|
1
|
0.02
|
|
0.00% |
4.46% |
| 20002 |
燕塞秋 |
|
2013/10/14
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/18
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/10/15
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/18
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/10/14
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/18
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/10/14
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
0.92
|
0.92
|
0.92
|
0.92
|
3.37
|
0.03
|
1
|
0.01
|
|
2013/10/16
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
0.87
|
0.87
|
0.87
|
0.87
|
-5.43
|
-0.05
|
10
|
0.09
|
|
2013/10/18
|
0.83
|
0.87
|
0.83
|
0.87
|
0.00
|
0.00
|
4
|
0.03
|
|
10.11% |
-2.25% |
| 21004 |
*河汉无 |
|
2013/10/14
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
0.84
|
0.84
|
0.84
|
0.84
|
-1.18
|
-0.01
|
1
|
0.01
|
|
2013/10/16
|
0.83
|
0.83
|
0.83
|
0.83
|
-1.19
|
-0.01
|
1
|
0.01
|
|
2013/10/17
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
22
|
0.18
|
|
2013/10/18
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
1.18% |
-2.35% |
| 21005 |
龙吟老藤 |
|
2013/10/14
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/18
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/10/14
|
0.89
|
0.89
|
0.89
|
0.89
|
3.49
|
0.03
|
1
|
0.01
|
|
2013/10/15
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
0.85
|
0.92
|
0.85
|
0.92
|
3.37
|
0.03
|
13
|
0.11
|
|
2013/10/18
|
0.87
|
0.87
|
0.87
|
0.87
|
-5.43
|
-0.05
|
15
|
0.13
|
|
8.14% |
1.16% |
| 21007 |
浩浩不息 |
|
2013/10/14
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/15
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/16
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/17
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/10/18
|
1.56
|
1.56
|
1.56
|
1.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |