| 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 |
|
2014/3/3
|
933.67
|
933.10
|
911.18
|
919.00
|
-1.57
|
-14.67
|
1179
|
8.30
|
|
2014/3/4
|
919.00
|
923.19
|
905.83
|
912.49
|
-0.71
|
-6.51
|
221
|
1.57
|
|
2014/3/5
|
912.49
|
921.55
|
913.13
|
921.55
|
0.99
|
9.06
|
114
|
0.73
|
|
2014/3/6
|
921.55
|
925.79
|
914.91
|
915.65
|
-0.64
|
-5.90
|
906
|
5.67
|
|
2014/3/7
|
915.65
|
915.94
|
903.12
|
910.25
|
-0.59
|
-5.40
|
2408
|
16.42
|
|
3.21% |
-2.51% |
| 20001 |
黄河咆啸 |
|
2014/3/3
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/3/3
|
1.38
|
1.38
|
1.38
|
1.38
|
-4.83
|
-0.07
|
8
|
0.11
|
|
2014/3/4
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
1.40
|
1.40
|
1.40
|
1.40
|
1.45
|
0.02
|
1
|
0.01
|
|
2014/3/6
|
1.33
|
1.39
|
1.33
|
1.39
|
-0.71
|
-0.01
|
12
|
0.16
|
|
2014/3/7
|
1.32
|
1.38
|
1.32
|
1.38
|
-0.72
|
-0.01
|
11
|
0.15
|
|
5.52% |
-4.83% |
| 21001 |
沧海浪涌 |
|
|
|
2014/3/4
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
2.24
|
2.24
|
2.24
|
2.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
2.32
|
2.32
|
2.32
|
2.32
|
3.57
|
0.08
|
1
|
0.02
|
|
2014/3/7
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.57% |
| 21002 |
太行秋牧 |
|
2014/3/3
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/3/3
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
0.74
|
0.74
|
0.74
|
0.74
|
-5.13
|
-0.04
|
1
|
0.01
|
|
0.00% |
-5.13% |
| 21004 |
河汉无极 |
|
2014/3/3
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2014/3/3
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/3/3
|
0.71
|
0.78
|
0.70
|
0.78
|
5.41
|
0.04
|
95
|
0.67
|
|
2014/3/4
|
0.78
|
0.78
|
0.74
|
0.74
|
-5.13
|
-0.04
|
29
|
0.22
|
|
2014/3/5
|
0.77
|
0.77
|
0.71
|
0.71
|
-4.05
|
-0.03
|
8
|
0.06
|
|
2014/3/6
|
0.68
|
0.69
|
0.68
|
0.69
|
-2.82
|
-0.02
|
31
|
0.21
|
|
2014/3/7
|
0.69
|
0.69
|
0.69
|
0.69
|
0.00
|
0.00
|
0
|
0.00
|
|
13.51% |
-6.76% |
| 21007 |
浩浩不息 |
|
2014/3/3
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/4
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/5
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/6
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/7
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |