| 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 |
|
2013/11/25
|
784.22
|
791.17
|
779.31
|
790.32
|
0.52
|
4.09
|
1001
|
6.36
|
|
2013/11/26
|
790.32
|
792.69
|
780.75
|
785.38
|
-0.63
|
-4.94
|
1812
|
11.77
|
|
2013/11/27
|
780.83
|
784.71
|
778.66
|
778.66
|
-0.86
|
-6.72
|
1151
|
8.40
|
|
2013/11/28
|
778.66
|
783.99
|
760.73
|
760.73
|
-2.30
|
-17.93
|
1190
|
7.70
|
|
2013/11/29
|
760.73
|
768.71
|
758.77
|
758.77
|
-0.26
|
-1.96
|
892
|
7.54
|
|
4.31% |
-3.49% |
| 20001 |
黄河咆啸 |
|
2013/11/25
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2013/11/25
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/11/26
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/11/25
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/11/25
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
0.87
|
0.87
|
0.87
|
0.87
|
2.35
|
0.02
|
1
|
0.01
|
|
2013/11/27
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.35% |
| 21004 |
河汉无极 |
|
2013/11/25
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-0.04
|
1
|
0.01
|
|
2013/11/26
|
0.80
|
0.80
|
0.72
|
0.72
|
-5.26
|
-0.04
|
2
|
0.02
|
|
2013/11/27
|
0.76
|
0.76
|
0.76
|
0.76
|
5.56
|
0.04
|
1
|
0.01
|
|
2013/11/28
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
1
|
0.01
|
|
2013/11/29
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-0.04
|
1
|
0.01
|
|
10.00% |
-5.00% |
| 21005 |
龙吟老藤 |
|
2013/11/25
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/11/25
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
0.77
|
0.77
|
0.77
|
0.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
0.73
|
0.80
|
0.73
|
0.80
|
3.90
|
0.03
|
98
|
0.72
|
|
9.09% |
3.90% |
| 21007 |
浩浩不息 |
|
2013/11/25
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/26
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/27
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/28
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/11/29
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |