| 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 |
|
2014/3/17
|
916.22
|
923.99
|
916.22
|
919.28
|
0.47
|
4.29
|
2539
|
16.30
|
|
2014/3/18
|
919.28
|
925.79
|
919.93
|
924.92
|
0.61
|
5.64
|
685
|
5.11
|
|
2014/3/19
|
924.92
|
929.32
|
920.62
|
922.78
|
-0.23
|
-2.14
|
1136
|
7.81
|
|
2014/3/20
|
922.78
|
927.00
|
912.88
|
917.07
|
-0.62
|
-5.71
|
1278
|
8.85
|
|
2014/3/21
|
917.07
|
930.35
|
915.58
|
927.49
|
1.14
|
10.42
|
737
|
5.77
|
|
1.91% |
1.37% |
| 20001 |
黄河咆啸 |
|
2014/3/17
|
4.59
|
4.59
|
4.59
|
4.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
4.65
|
4.65
|
4.65
|
4.65
|
1.31
|
0.06
|
1
|
0.05
|
|
2014/3/19
|
4.65
|
4.65
|
4.65
|
4.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
4.65
|
4.65
|
4.65
|
4.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
4.79
|
4.79
|
4.79
|
4.79
|
3.01
|
0.14
|
1
|
0.05
|
|
3.05% |
4.36% |
| 20002 |
燕塞秋 |
|
2014/3/17
|
1.32
|
1.32
|
1.21
|
1.21
|
-3.97
|
-0.05
|
2
|
0.03
|
|
2014/3/18
|
1.26
|
1.26
|
1.15
|
1.16
|
-4.13
|
-0.05
|
64
|
0.74
|
|
2014/3/19
|
1.20
|
1.22
|
1.17
|
1.17
|
0.86
|
0.01
|
24
|
0.29
|
|
2014/3/20
|
1.23
|
1.23
|
1.15
|
1.15
|
-1.71
|
-0.02
|
3
|
0.04
|
|
2014/3/21
|
1.21
|
1.21
|
1.14
|
1.21
|
5.22
|
0.06
|
4
|
0.05
|
|
14.29% |
-3.97% |
| 21001 |
沧海浪涌 |
|
|
|
2014/3/18
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
2.32
|
2.32
|
2.32
|
2.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/3/17
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/3/17
|
0.70
|
0.71
|
0.70
|
0.71
|
4.41
|
0.03
|
139
|
0.97
|
|
2014/3/18
|
0.68
|
0.68
|
0.67
|
0.67
|
-5.63
|
-0.04
|
51
|
0.34
|
|
2014/3/19
|
0.69
|
0.70
|
0.65
|
0.70
|
4.48
|
0.03
|
76
|
0.53
|
|
2014/3/20
|
0.73
|
0.74
|
0.73
|
0.74
|
5.71
|
0.04
|
148
|
1.09
|
|
2014/3/21
|
0.74
|
0.78
|
0.74
|
0.78
|
5.41
|
0.04
|
105
|
0.82
|
|
19.12% |
14.71% |
| 21004 |
河汉无极 |
|
2014/3/17
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
71
|
0.60
|
|
2014/3/18
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
0.84
|
0.88
|
0.84
|
0.88
|
4.76
|
0.04
|
84
|
0.71
|
|
2014/3/20
|
0.92
|
0.92
|
0.92
|
0.92
|
4.55
|
0.04
|
6
|
0.06
|
|
2014/3/21
|
0.88
|
0.97
|
0.88
|
0.97
|
5.43
|
0.05
|
8
|
0.08
|
|
15.48% |
15.48% |
| 21005 |
龙吟老藤 |
|
2014/3/17
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/3/17
|
0.76
|
0.76
|
0.70
|
0.70
|
-2.78
|
-0.02
|
141
|
1.07
|
|
2014/3/18
|
0.70
|
0.70
|
0.67
|
0.67
|
-4.29
|
-0.03
|
298
|
2.01
|
|
2014/3/19
|
0.69
|
0.70
|
0.68
|
0.70
|
4.48
|
0.03
|
407
|
2.83
|
|
2014/3/20
|
0.71
|
0.74
|
0.71
|
0.74
|
5.71
|
0.04
|
159
|
1.14
|
|
2014/3/21
|
0.78
|
0.78
|
0.78
|
0.78
|
5.41
|
0.04
|
6
|
0.05
|
|
15.28% |
8.33% |
| 21007 |
浩浩不息 |
|
2014/3/17
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/18
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/19
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/20
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/3/21
|
2.36
|
2.36
|
2.36
|
2.36
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |