| 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 |
|
2014/1/27
|
887.48
|
894.58
|
871.22
|
878.76
|
-0.98
|
-8.72
|
4364
|
31.63
|
|
2014/1/28
|
877.52
|
881.25
|
875.15
|
879.40
|
0.07
|
0.64
|
700
|
4.38
|
|
2014/1/29
|
879.40
|
886.32
|
879.35
|
883.65
|
0.48
|
4.25
|
608
|
3.95
|
|
2014/1/30
|
883.65
|
897.75
|
882.20
|
895.97
|
1.39
|
12.32
|
576
|
3.86
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2.99% |
0.96% |
| 20001 |
黄河咆啸 |
|
2014/1/27
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/28
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/29
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/30
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/1/27
|
1.38
|
1.38
|
1.33
|
1.33
|
0.00
|
0.00
|
11
|
0.15
|
|
2014/1/28
|
1.33
|
1.33
|
1.27
|
1.27
|
-4.51
|
-0.06
|
3
|
0.04
|
|
2014/1/29
|
1.33
|
1.33
|
1.21
|
1.33
|
4.72
|
0.06
|
32
|
0.42
|
|
2014/1/30
|
1.27
|
1.33
|
1.27
|
1.33
|
0.00
|
0.00
|
26
|
0.34
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
12.78% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/1/28
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/29
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/30
|
2.15
|
2.15
|
2.15
|
2.15
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/1/27
|
2.45
|
2.45
|
2.45
|
2.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/28
|
2.33
|
2.33
|
2.33
|
2.33
|
-4.90
|
-0.12
|
2
|
0.05
|
|
2014/1/29
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/30
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
-4.90% |
| 21003 |
声喧乱石 |
|
2014/1/27
|
0.75
|
0.75
|
0.75
|
0.75
|
-3.85
|
-0.03
|
17
|
0.13
|
|
2014/1/28
|
0.76
|
0.76
|
0.76
|
0.76
|
1.33
|
0.01
|
5
|
0.04
|
|
2014/1/29
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/30
|
0.75
|
0.75
|
0.75
|
0.75
|
-1.32
|
-0.01
|
10
|
0.08
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
1.28% |
-3.85% |
| 21004 |
河汉无极 |
|
2014/1/27
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/28
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/29
|
0.93
|
0.93
|
0.90
|
0.90
|
1.12
|
0.01
|
2
|
0.02
|
|
2014/1/30
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
3.37% |
1.12% |
| 21005 |
龙吟老藤 |
|
2014/1/27
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/28
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/29
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/30
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/1/27
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
1
|
0.01
|
|
2014/1/28
|
0.88
|
0.88
|
0.88
|
0.88
|
1.15
|
0.01
|
1
|
0.01
|
|
2014/1/29
|
0.89
|
0.89
|
0.89
|
0.89
|
1.14
|
0.01
|
1
|
0.01
|
|
2014/1/30
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2.41% |
7.23% |
| 21007 |
浩浩不息 |
|
2014/1/27
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/28
|
1.97
|
1.97
|
1.97
|
1.97
|
4.79
|
0.09
|
1
|
0.02
|
|
2014/1/29
|
1.97
|
1.97
|
1.97
|
1.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/30
|
1.97
|
1.97
|
1.97
|
1.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/1/31
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
4.79% |