| 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 |
|
2014/5/12
|
922.58
|
924.81
|
919.67
|
922.34
|
-0.03
|
-0.24
|
710
|
4.27
|
|
2014/5/13
|
922.34
|
929.52
|
919.54
|
919.54
|
-0.30
|
-2.80
|
397
|
3.13
|
|
2014/5/14
|
919.54
|
926.02
|
909.56
|
920.34
|
0.09
|
0.80
|
1498
|
9.94
|
|
2014/5/15
|
917.97
|
922.32
|
913.72
|
914.39
|
-0.65
|
-5.95
|
462
|
3.19
|
|
2014/5/16
|
914.39
|
916.14
|
904.44
|
907.03
|
-0.80
|
-7.36
|
2671
|
17.94
|
|
2.72% |
-1.69% |
| 20001 |
黄河咆啸 |
|
2014/5/12
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/5/12
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
1.29
|
1.29
|
1.29
|
1.29
|
0.78
|
0.01
|
1
|
0.01
|
|
2014/5/15
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
1
|
0.01
|
|
2014/5/16
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.78% |
| 21001 |
沧海浪涌 |
|
|
|
2014/5/13
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/5/12
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/5/12
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/5/12
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26
|
-0.05
|
1
|
0.01
|
|
2014/5/13
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
1
|
0.01
|
|
2014/5/14
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
1
|
0.01
|
|
2014/5/15
|
0.79
|
0.86
|
0.79
|
0.81
|
-1.22
|
-0.01
|
3
|
0.02
|
|
2014/5/16
|
0.77
|
0.85
|
0.77
|
0.77
|
-4.94
|
-0.04
|
4
|
0.03
|
|
13.68% |
-18.95% |
| 21005 |
龙吟老藤 |
|
2014/5/12
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/5/12
|
1.28
|
1.28
|
1.28
|
1.28
|
4.92
|
0.06
|
1
|
0.01
|
|
2014/5/13
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
1.34
|
1.34
|
1.34
|
1.34
|
4.69
|
0.06
|
1
|
0.01
|
|
4.92% |
9.84% |
| 21007 |
浩浩不息 |
|
2014/5/12
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/13
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/14
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/15
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/16
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |