| 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 |
|
2014/10/13
|
876.13
|
876.11
|
867.28
|
873.82
|
-0.26
|
-2.31
|
2432
|
19.25
|
|
2014/10/14
|
873.82
|
873.30
|
863.60
|
866.97
|
-0.78
|
-6.85
|
8328
|
61.08
|
|
2014/10/15
|
866.97
|
868.31
|
853.67
|
860.82
|
-0.71
|
-6.15
|
3013
|
16.59
|
|
2014/10/16
|
860.82
|
860.31
|
852.59
|
857.91
|
-0.34
|
-2.91
|
9667
|
64.93
|
|
2014/10/17
|
857.91
|
862.88
|
851.46
|
862.88
|
0.58
|
4.97
|
14844
|
100.86
|
|
2.81% |
-1.51% |
| 20001 |
*黄河咆 |
|
2014/10/13
|
3.94
|
3.94
|
3.94
|
3.94
|
-1.01
|
-0.04
|
1
|
0.04
|
|
2014/10/14
|
3.94
|
3.94
|
3.94
|
3.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
3.90
|
3.90
|
3.90
|
3.90
|
-1.02
|
-0.04
|
1
|
0.04
|
|
2014/10/16
|
3.86
|
3.86
|
3.86
|
3.86
|
-1.03
|
-0.04
|
1
|
0.04
|
|
2014/10/17
|
3.82
|
3.82
|
3.82
|
3.82
|
-1.04
|
-0.04
|
1
|
0.04
|
|
3.02% |
-4.02% |
| 20002 |
燕塞秋 |
|
2014/10/13
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
1.26
|
1.26
|
1.26
|
1.26
|
-3.08
|
-0.04
|
39
|
0.49
|
|
2014/10/15
|
1.30
|
1.30
|
1.30
|
1.30
|
3.17
|
0.04
|
1
|
0.01
|
|
2014/10/16
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
3.08% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/10/14
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/10/13
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/10/13
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/10/13
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
6
|
0.06
|
|
2014/10/15
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2014/10/13
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/10/13
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/10/13
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/14
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/15
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/16
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/17
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |