| 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 |
|
2014/9/22
|
869.03
|
874.23
|
863.94
|
872.02
|
0.34
|
2.99
|
3694
|
26.33
|
|
2014/9/23
|
872.02
|
873.71
|
864.76
|
870.01
|
-0.23
|
-2.01
|
1870
|
11.90
|
|
2014/9/24
|
870.01
|
871.01
|
863.24
|
871.01
|
0.11
|
1.00
|
2299
|
20.47
|
|
2014/9/25
|
871.01
|
876.62
|
864.17
|
876.62
|
0.64
|
5.61
|
2266
|
15.84
|
|
2014/9/26
|
876.62
|
880.45
|
869.11
|
875.21
|
-0.16
|
-1.41
|
645
|
4.76
|
|
1.98% |
0.71% |
| 20001 |
*黄河咆 |
|
2014/9/22
|
4.63
|
4.63
|
4.63
|
4.63
|
-4.93
|
-0.24
|
1
|
0.05
|
|
2014/9/23
|
4.40
|
4.40
|
4.40
|
4.40
|
-4.97
|
-0.23
|
1
|
0.04
|
|
2014/9/24
|
4.18
|
4.18
|
4.18
|
4.18
|
-5.00
|
-0.22
|
1
|
0.04
|
|
2014/9/25
|
4.14
|
4.14
|
4.14
|
4.14
|
-0.96
|
-0.04
|
1
|
0.04
|
|
2014/9/26
|
4.14
|
4.14
|
4.14
|
4.14
|
0.00
|
0.00
|
0
|
0.00
|
|
10.06% |
-14.99% |
| 20002 |
燕塞秋 |
|
2014/9/22
|
1.30
|
1.30
|
1.30
|
1.30
|
1.56
|
0.02
|
1
|
0.01
|
|
2014/9/23
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
1.24
|
1.30
|
1.24
|
1.30
|
0.00
|
0.00
|
50
|
0.62
|
|
2014/9/26
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
4.69% |
1.56% |
| 21001 |
沧海浪涌 |
|
|
|
2014/9/23
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/9/22
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/23
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/9/22
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/23
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/9/22
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/23
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
0.92
|
0.92
|
0.92
|
0.92
|
4.55
|
0.04
|
1
|
0.01
|
|
0.00% |
4.55% |
| 21005 |
龙吟老藤 |
|
2014/9/22
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/23
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/9/22
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/23
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/9/22
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/23
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/24
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/25
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/9/26
|
2.56
|
2.56
|
2.56
|
2.56
|
4.92
|
0.12
|
1
|
0.03
|
|
0.00% |
4.92% |