| 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 |
|
2014/3/24
|
928.34
|
946.07
|
928.34
|
945.04
|
1.89
|
17.55
|
1019
|
7.52
|
|
2014/3/25
|
945.04
|
971.70
|
945.71
|
960.76
|
1.66
|
15.72
|
2801
|
21.09
|
|
2014/3/26
|
960.76
|
967.01
|
949.83
|
961.69
|
0.10
|
0.93
|
1275
|
11.27
|
|
2014/3/27
|
961.69
|
969.90
|
941.10
|
954.35
|
-0.76
|
-7.34
|
931
|
6.28
|
|
2014/3/28
|
954.35
|
964.44
|
945.45
|
960.68
|
0.66
|
6.33
|
1137
|
8.96
|
|
4.67% |
3.58% |
| 20001 |
黄河咆啸 |
|
2014/3/24
|
4.79
|
4.79
|
4.79
|
4.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
4.98
|
4.98
|
4.98
|
4.98
|
3.97
|
0.19
|
1
|
0.05
|
|
2014/3/26
|
4.98
|
4.98
|
4.98
|
4.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
4.98
|
5.17
|
4.73
|
4.73
|
-5.02
|
-0.25
|
3
|
0.15
|
|
2014/3/28
|
4.73
|
4.73
|
4.73
|
4.73
|
0.00
|
0.00
|
0
|
0.00
|
|
9.19% |
-1.25% |
| 20002 |
燕塞秋 |
|
2014/3/24
|
1.27
|
1.27
|
1.19
|
1.27
|
4.96
|
0.06
|
6
|
0.07
|
|
2014/3/25
|
1.33
|
1.33
|
1.25
|
1.33
|
4.72
|
0.06
|
4
|
0.05
|
|
2014/3/26
|
1.39
|
1.40
|
1.27
|
1.40
|
5.26
|
0.07
|
9
|
0.12
|
|
2014/3/27
|
1.45
|
1.45
|
1.33
|
1.45
|
3.57
|
0.05
|
9
|
0.12
|
|
2014/3/28
|
1.45
|
1.52
|
1.40
|
1.52
|
4.83
|
0.07
|
34
|
0.49
|
|
27.27% |
25.62% |
| 21001 |
沧海浪涌 |
|
|
|
2014/3/25
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/26
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/28
|
2.43
|
2.43
|
2.43
|
2.43
|
4.74
|
0.11
|
1
|
0.02
|
|
0.00% |
4.74% |
| 21002 |
太行秋牧 |
|
2014/3/24
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/26
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/28
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/3/24
|
0.80
|
0.80
|
0.80
|
0.80
|
2.56
|
0.02
|
66
|
0.53
|
|
2014/3/25
|
0.82
|
0.84
|
0.82
|
0.84
|
5.00
|
0.04
|
189
|
1.56
|
|
2014/3/26
|
0.87
|
0.87
|
0.87
|
0.87
|
3.57
|
0.03
|
1
|
0.01
|
|
2014/3/27
|
0.85
|
0.88
|
0.85
|
0.88
|
1.15
|
0.01
|
3
|
0.03
|
|
2014/3/28
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
22
|
0.18
|
|
10.26% |
7.69% |
| 21004 |
河汉无极 |
|
2014/3/24
|
1.01
|
1.01
|
1.01
|
1.01
|
4.12
|
0.04
|
1
|
0.01
|
|
2014/3/25
|
1.06
|
1.06
|
1.06
|
1.06
|
4.95
|
0.05
|
11
|
0.12
|
|
2014/3/26
|
1.08
|
1.08
|
1.08
|
1.08
|
1.89
|
0.02
|
312
|
3.37
|
|
2014/3/27
|
1.04
|
1.04
|
1.03
|
1.03
|
-4.63
|
-0.05
|
21
|
0.22
|
|
2014/3/28
|
0.98
|
0.98
|
0.98
|
0.98
|
-4.85
|
-0.05
|
16
|
0.16
|
|
10.31% |
1.03% |
| 21005 |
龙吟老藤 |
|
2014/3/24
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/26
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/28
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/3/24
|
0.81
|
0.81
|
0.80
|
0.80
|
2.56
|
0.02
|
51
|
0.41
|
|
2014/3/25
|
0.80
|
0.84
|
0.80
|
0.84
|
5.00
|
0.04
|
439
|
3.63
|
|
2014/3/26
|
0.88
|
0.88
|
0.88
|
0.88
|
4.76
|
0.04
|
25
|
0.22
|
|
2014/3/27
|
0.84
|
0.90
|
0.84
|
0.90
|
2.27
|
0.02
|
42
|
0.35
|
|
2014/3/28
|
0.86
|
0.88
|
0.86
|
0.88
|
-2.22
|
-0.02
|
72
|
0.62
|
|
12.82% |
12.82% |
| 21007 |
浩浩不息 |
|
2014/3/24
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/25
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/26
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/27
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/28
|
2.44
|
2.44
|
2.44
|
2.44
|
3.39
|
0.08
|
1
|
0.02
|
|
0.00% |
3.39% |