| 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 |
|
2013/12/2
|
758.77
|
759.44
|
748.40
|
753.94
|
-0.64
|
-4.83
|
618
|
4.01
|
|
2013/12/3
|
753.94
|
759.06
|
747.94
|
759.06
|
0.68
|
5.12
|
498
|
3.14
|
|
2013/12/4
|
759.06
|
766.67
|
755.53
|
766.67
|
1.00
|
7.61
|
996
|
5.83
|
|
2013/12/5
|
766.67
|
774.19
|
746.63
|
752.01
|
-1.91
|
-14.66
|
815
|
5.85
|
|
2013/12/6
|
752.01
|
758.21
|
741.35
|
741.97
|
-1.34
|
-10.04
|
922
|
5.61
|
|
4.33% |
-2.30% |
| 20001 |
黄河咆啸 |
|
2013/12/2
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
2.22
|
2.22
|
2.22
|
2.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
2.32
|
2.32
|
2.32
|
2.32
|
4.50
|
0.10
|
1
|
0.02
|
|
2013/12/5
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/6
|
2.20
|
2.20
|
2.20
|
2.20
|
-5.17
|
-0.12
|
1
|
0.02
|
|
5.41% |
-0.90% |
| 20002 |
燕塞秋 |
|
2013/12/2
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/6
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2013/12/3
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/6
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/12/2
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/6
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/12/2
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/6
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2013/12/2
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
1
|
0.01
|
|
2013/12/4
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
0.68
|
0.76
|
0.68
|
0.76
|
5.56
|
0.04
|
3
|
0.02
|
|
2013/12/6
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
1
|
0.01
|
|
15.79% |
5.26% |
| 21005 |
龙吟老藤 |
|
2013/12/2
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/6
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/12/2
|
0.83
|
0.83
|
0.83
|
0.83
|
3.75
|
0.03
|
4
|
0.03
|
|
2013/12/3
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
0.83
|
0.83
|
0.83
|
0.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
0.79
|
0.79
|
0.79
|
0.79
|
-4.82
|
-0.04
|
71
|
0.56
|
|
2013/12/6
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
50
|
0.38
|
|
10.00% |
-6.25% |
| 21007 |
浩浩不息 |
|
2013/12/2
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/3
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/4
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/5
|
1.71
|
1.71
|
1.71
|
1.71
|
4.27
|
0.07
|
1
|
0.02
|
|
2013/12/6
|
1.71
|
1.71
|
1.71
|
1.71
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.27% |