| 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 |
|
2014/2/17
|
912.36
|
922.50
|
906.83
|
920.03
|
0.84
|
7.67
|
127
|
1.31
|
|
2014/2/18
|
920.03
|
926.62
|
912.21
|
914.52
|
-0.60
|
-5.51
|
3399
|
21.68
|
|
2014/2/19
|
914.52
|
919.59
|
910.46
|
917.35
|
0.31
|
2.83
|
2690
|
22.09
|
|
2014/2/20
|
917.35
|
926.20
|
911.79
|
921.80
|
0.49
|
4.45
|
1426
|
9.25
|
|
2014/2/21
|
921.80
|
920.75
|
905.29
|
919.95
|
-0.20
|
-1.85
|
1091
|
7.28
|
|
2.34% |
0.83% |
| 20001 |
黄河咆啸 |
|
2014/2/17
|
3.83
|
3.83
|
3.83
|
3.83
|
3.79
|
0.14
|
1
|
0.04
|
|
2014/2/18
|
3.83
|
3.83
|
3.83
|
3.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
4.00
|
4.00
|
4.00
|
4.00
|
4.44
|
0.17
|
1
|
0.04
|
|
2014/2/20
|
4.00
|
4.00
|
4.00
|
4.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
4.00
|
4.00
|
4.00
|
4.00
|
0.00
|
0.00
|
0
|
0.00
|
|
4.61% |
8.40% |
| 20002 |
燕塞秋 |
|
2014/2/17
|
1.38
|
1.39
|
1.35
|
1.39
|
4.51
|
0.06
|
13
|
0.18
|
|
2014/2/18
|
1.43
|
1.43
|
1.43
|
1.43
|
2.88
|
0.04
|
1
|
0.01
|
|
2014/2/19
|
1.43
|
1.43
|
1.36
|
1.42
|
-0.70
|
-0.01
|
97
|
1.38
|
|
2014/2/20
|
1.43
|
1.48
|
1.43
|
1.48
|
4.23
|
0.06
|
65
|
0.94
|
|
2014/2/21
|
1.41
|
1.48
|
1.41
|
1.48
|
0.00
|
0.00
|
20
|
0.29
|
|
9.77% |
11.28% |
| 21001 |
沧海浪涌 |
|
|
|
2014/2/18
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/2/17
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/2/17
|
0.79
|
0.79
|
0.79
|
0.79
|
-4.82
|
-0.04
|
10
|
0.08
|
|
2014/2/18
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
1
|
0.01
|
|
2014/2/19
|
0.78
|
0.79
|
0.75
|
0.75
|
0.00
|
0.00
|
69
|
0.54
|
|
2014/2/20
|
0.79
|
0.79
|
0.79
|
0.79
|
5.33
|
0.04
|
1
|
0.01
|
|
2014/2/21
|
0.76
|
0.76
|
0.75
|
0.75
|
-5.06
|
-0.04
|
28
|
0.21
|
|
4.82% |
-9.64% |
| 21004 |
河汉无极 |
|
2014/2/17
|
0.86
|
0.88
|
0.86
|
0.88
|
-2.22
|
-0.02
|
2
|
0.02
|
|
2014/2/18
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2.22% |
-2.22% |
| 21005 |
龙吟老藤 |
|
2014/2/17
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/19
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/2/17
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
10
|
0.08
|
|
2014/2/19
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
0.88
|
0.88
|
0.80
|
0.85
|
1.19
|
0.01
|
13
|
0.11
|
|
9.09% |
-3.41% |
| 21007 |
浩浩不息 |
|
2014/2/17
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/18
|
2.16
|
2.16
|
2.16
|
2.16
|
4.85
|
0.10
|
1
|
0.02
|
|
2014/2/19
|
2.16
|
2.16
|
2.16
|
2.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/20
|
2.16
|
2.16
|
2.16
|
2.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/2/21
|
2.16
|
2.16
|
2.16
|
2.16
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.85% |