| 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 |
|
2014/1/13
|
816.08
|
833.08
|
813.12
|
829.02
|
1.59
|
12.94
|
2641
|
22.39
|
|
2014/1/14
|
829.02
|
835.58
|
824.88
|
835.58
|
0.79
|
6.56
|
1068
|
8.18
|
|
2014/1/15
|
835.58
|
851.43
|
831.39
|
846.59
|
1.32
|
11.01
|
1140
|
8.07
|
|
2014/1/16
|
846.59
|
850.84
|
840.65
|
840.65
|
-0.70
|
-5.94
|
1111
|
7.68
|
|
2014/1/17
|
840.65
|
848.52
|
838.72
|
844.61
|
0.47
|
3.96
|
491
|
3.58
|
|
4.69% |
3.50% |
| 20001 |
黄河咆啸 |
|
2014/1/13
|
2.97
|
2.97
|
2.97
|
2.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/14
|
2.97
|
2.97
|
2.97
|
2.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/15
|
2.97
|
2.97
|
2.97
|
2.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/16
|
2.97
|
2.97
|
2.97
|
2.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/17
|
2.97
|
2.97
|
2.97
|
2.97
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/1/13
|
1.72
|
1.72
|
1.57
|
1.57
|
-4.85
|
-0.08
|
3
|
0.05
|
|
2014/1/14
|
1.50
|
1.65
|
1.50
|
1.65
|
5.10
|
0.08
|
4
|
0.06
|
|
2014/1/15
|
1.73
|
1.73
|
1.57
|
1.57
|
-4.85
|
-0.08
|
2
|
0.03
|
|
2014/1/16
|
1.65
|
1.65
|
1.49
|
1.49
|
-5.10
|
-0.08
|
4
|
0.06
|
|
2014/1/17
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
14.55% |
-9.70% |
| 21001 |
沧海浪涌 |
|
|
|
2014/1/14
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/15
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/16
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/17
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/1/13
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/14
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/15
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/16
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/17
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/1/13
|
0.91
|
0.91
|
0.91
|
0.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/14
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
10
|
0.09
|
|
2014/1/15
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
10
|
0.08
|
|
2014/1/16
|
0.78
|
0.79
|
0.78
|
0.78
|
-4.88
|
-0.04
|
21
|
0.16
|
|
2014/1/17
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
8.79% |
-14.29% |
| 21004 |
河汉无极 |
|
2014/1/13
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/14
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/15
|
0.91
|
0.91
|
0.91
|
0.91
|
-3.19
|
-0.03
|
1
|
0.01
|
|
2014/1/16
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
1
|
0.01
|
|
2014/1/17
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
5.32% |
-8.51% |
| 21005 |
龙吟老藤 |
|
2014/1/13
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/14
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/15
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/16
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/17
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/1/13
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
27
|
0.22
|
|
2014/1/14
|
0.84
|
0.84
|
0.84
|
0.84
|
5.00
|
0.04
|
1
|
0.01
|
|
2014/1/15
|
0.80
|
0.87
|
0.80
|
0.87
|
3.57
|
0.03
|
4
|
0.03
|
|
2014/1/16
|
0.83
|
0.90
|
0.83
|
0.86
|
-1.15
|
-0.01
|
32
|
0.27
|
|
2014/1/17
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
10
|
0.08
|
|
13.16% |
7.89% |
| 21007 |
浩浩不息 |
|
2014/1/13
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/14
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/15
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/16
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/17
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |