| 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 |
|
2014/8/4
|
944.45
|
946.04
|
940.20
|
946.04
|
0.17
|
1.59
|
1524
|
11.46
|
|
2014/8/5
|
946.04
|
949.83
|
940.23
|
947.59
|
0.16
|
1.55
|
2239
|
15.67
|
|
2014/8/6
|
947.59
|
948.77
|
946.22
|
948.64
|
0.11
|
1.05
|
1012
|
6.95
|
|
2014/8/7
|
948.64
|
949.16
|
940.15
|
942.70
|
-0.63
|
-5.94
|
1244
|
9.67
|
|
2014/8/8
|
942.70
|
948.64
|
937.99
|
948.64
|
0.63
|
5.94
|
5151
|
38.45
|
|
1.25% |
0.44% |
| 20001 |
黄河咆啸 |
|
2014/8/4
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/8/4
|
1.20
|
1.20
|
1.20
|
1.20
|
0.84
|
0.01
|
2
|
0.02
|
|
2014/8/5
|
1.21
|
1.21
|
1.21
|
1.21
|
0.83
|
0.01
|
40
|
0.48
|
|
2014/8/6
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
1.19
|
1.20
|
1.19
|
1.20
|
-0.83
|
-0.01
|
291
|
3.46
|
|
2014/8/8
|
1.18
|
1.21
|
1.18
|
1.20
|
0.00
|
0.00
|
38
|
0.45
|
|
2.52% |
0.84% |
| 21001 |
沧海浪涌 |
|
|
|
2014/8/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/8/4
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/8/4
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/8/4
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
1.09
|
1.09
|
1.09
|
1.09
|
4.81
|
0.05
|
1
|
0.01
|
|
2014/8/8
|
1.09
|
1.09
|
1.09
|
1.09
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.81% |
| 21005 |
龙吟老藤 |
|
2014/8/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/8/4
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
2.11
|
2.11
|
2.11
|
2.11
|
4.46
|
0.09
|
1
|
0.02
|
|
0.00% |
4.46% |
| 21007 |
浩浩不息 |
|
2014/8/4
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/5
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/6
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/7
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/8
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |