| 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 |
|
2013/12/30
|
773.31
|
775.65
|
767.96
|
772.41
|
-0.12
|
-0.90
|
986
|
6.03
|
|
2013/12/31
|
772.41
|
777.79
|
768.55
|
772.77
|
0.05
|
0.36
|
1083
|
7.42
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
772.77
|
785.61
|
776.66
|
779.02
|
0.81
|
6.25
|
1699
|
9.62
|
|
2014/1/3
|
779.02
|
792.25
|
780.54
|
787.10
|
1.04
|
8.08
|
2500
|
16.07
|
|
3.14% |
1.78% |
| 20001 |
黄河咆啸 |
|
2013/12/30
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/31
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
2.59
|
2.59
|
2.59
|
2.59
|
4.44
|
0.11
|
1
|
0.03
|
|
2014/1/3
|
2.71
|
2.71
|
2.71
|
2.71
|
4.63
|
0.12
|
1
|
0.03
|
|
4.84% |
9.27% |
| 20002 |
燕塞秋 |
|
2013/12/30
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/31
|
1.73
|
1.73
|
1.73
|
1.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
1.82
|
1.82
|
1.82
|
1.82
|
5.20
|
0.09
|
1
|
0.02
|
|
2014/1/3
|
1.91
|
1.91
|
1.91
|
1.91
|
4.95
|
0.09
|
1
|
0.02
|
|
5.20% |
10.40% |
| 21001 |
沧海浪涌 |
|
|
|
2013/12/31
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/3
|
1.93
|
1.93
|
1.93
|
1.93
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2013/12/30
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/31
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/3
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2013/12/30
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/31
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/3
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2013/12/30
|
0.74
|
0.74
|
0.74
|
0.74
|
5.71
|
0.04
|
1
|
0.01
|
|
2013/12/31
|
0.78
|
0.78
|
0.78
|
0.78
|
5.41
|
0.04
|
1
|
0.01
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
0.81
|
0.81
|
0.81
|
0.81
|
3.85
|
0.03
|
1
|
0.01
|
|
2014/1/3
|
0.85
|
0.85
|
0.84
|
0.84
|
3.70
|
0.03
|
42
|
0.36
|
|
15.71% |
20.00% |
| 21005 |
龙吟老藤 |
|
2013/12/30
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/31
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/3
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2013/12/30
|
0.78
|
0.78
|
0.70
|
0.78
|
5.41
|
0.04
|
120
|
0.91
|
|
2013/12/31
|
0.74
|
0.79
|
0.74
|
0.79
|
1.28
|
0.01
|
38
|
0.28
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
0.80
|
0.82
|
0.76
|
0.76
|
-3.80
|
-0.03
|
13
|
0.10
|
|
2014/1/3
|
0.80
|
0.80
|
0.72
|
0.79
|
3.95
|
0.03
|
6
|
0.05
|
|
16.22% |
6.76% |
| 21007 |
浩浩不息 |
|
2013/12/30
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2013/12/31
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/1/2
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/3
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |