| 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 |
|
2014/3/10
|
910.25
|
914.96
|
898.60
|
903.15
|
-0.78
|
-7.10
|
2503
|
18.07
|
|
2014/3/11
|
903.15
|
909.12
|
899.16
|
904.74
|
0.18
|
1.59
|
2810
|
17.91
|
|
2014/3/12
|
905.98
|
911.13
|
898.00
|
907.42
|
0.30
|
2.68
|
781
|
5.36
|
|
2014/3/13
|
907.42
|
921.68
|
909.07
|
913.88
|
0.71
|
6.46
|
1319
|
9.07
|
|
2014/3/14
|
913.88
|
921.65
|
904.92
|
914.99
|
0.12
|
1.11
|
2786
|
18.10
|
|
2.60% |
0.52% |
| 20001 |
黄河咆啸 |
|
2014/3/10
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/11
|
4.39
|
4.39
|
4.39
|
4.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
4.59
|
4.59
|
4.59
|
4.59
|
4.56
|
0.20
|
1
|
0.05
|
|
2014/3/13
|
4.59
|
4.59
|
4.59
|
4.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/14
|
4.59
|
4.59
|
4.59
|
4.59
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.56% |
| 20002 |
燕塞秋 |
|
2014/3/10
|
1.31
|
1.39
|
1.31
|
1.32
|
-4.35
|
-0.06
|
20
|
0.26
|
|
2014/3/11
|
1.39
|
1.39
|
1.27
|
1.33
|
0.76
|
0.01
|
7
|
0.09
|
|
2014/3/12
|
1.28
|
1.40
|
1.26
|
1.40
|
5.26
|
0.07
|
51
|
0.67
|
|
2014/3/13
|
1.33
|
1.33
|
1.33
|
1.33
|
-5.00
|
-0.07
|
5
|
0.07
|
|
2014/3/14
|
1.26
|
1.27
|
1.26
|
1.26
|
-5.26
|
-0.07
|
28
|
0.35
|
|
10.14% |
-8.70% |
| 21001 |
沧海浪涌 |
|
|
|
2014/3/11
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/13
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/14
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/3/10
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/11
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/13
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/14
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/3/10
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
38
|
0.27
|
|
2014/3/11
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
20
|
0.13
|
|
2014/3/12
|
0.69
|
0.69
|
0.69
|
0.69
|
2.99
|
0.02
|
74
|
0.51
|
|
2014/3/13
|
0.67
|
0.68
|
0.67
|
0.68
|
-1.45
|
-0.01
|
20
|
0.14
|
|
2014/3/14
|
0.68
|
0.68
|
0.68
|
0.68
|
0.00
|
0.00
|
10
|
0.07
|
|
4.05% |
-8.11% |
| 21004 |
河汉无极 |
|
2014/3/10
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/11
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/13
|
0.88
|
0.88
|
0.88
|
0.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/14
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
1
|
0.01
|
|
0.00% |
-4.55% |
| 21005 |
龙吟老藤 |
|
2014/3/10
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/11
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/13
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/14
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/3/10
|
0.67
|
0.72
|
0.66
|
0.72
|
4.35
|
0.03
|
85
|
0.57
|
|
2014/3/11
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
0.69
|
0.76
|
0.69
|
0.76
|
5.56
|
0.04
|
11
|
0.08
|
|
2014/3/13
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
100
|
0.72
|
|
2014/3/14
|
0.68
|
0.72
|
0.68
|
0.72
|
0.00
|
0.00
|
95
|
0.65
|
|
14.49% |
4.35% |
| 21007 |
浩浩不息 |
|
2014/3/10
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/11
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/12
|
2.26
|
2.26
|
2.26
|
2.26
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/13
|
2.36
|
2.36
|
2.36
|
2.36
|
4.42
|
0.10
|
1
|
0.02
|
|
2014/3/14
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.42% |