| 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 |
|
2014/3/31
|
960.68
|
963.82
|
947.43
|
951.39
|
-0.97
|
-9.29
|
1286
|
10.16
|
|
2014/4/1
|
951.39
|
954.87
|
929.24
|
937.89
|
-1.42
|
-13.50
|
939
|
6.99
|
|
2014/4/2
|
937.89
|
941.77
|
924.02
|
925.28
|
-1.34
|
-12.61
|
2057
|
14.17
|
|
2014/4/3
|
925.28
|
933.41
|
913.24
|
924.79
|
-0.05
|
-0.49
|
892
|
6.07
|
|
2014/4/4
|
924.79
|
932.10
|
920.26
|
924.07
|
-0.08
|
-0.72
|
1244
|
8.44
|
|
5.27% |
-3.81% |
| 20001 |
黄河咆啸 |
|
2014/3/31
|
4.73
|
4.73
|
4.73
|
4.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/1
|
4.88
|
4.88
|
4.88
|
4.88
|
3.17
|
0.15
|
1
|
0.05
|
|
2014/4/2
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/4
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.17% |
| 20002 |
燕塞秋 |
|
2014/3/31
|
1.44
|
1.52
|
1.44
|
1.44
|
-5.26
|
-0.08
|
40
|
0.58
|
|
2014/4/1
|
1.38
|
1.43
|
1.37
|
1.43
|
-0.69
|
-0.01
|
12
|
0.17
|
|
2014/4/2
|
1.36
|
1.36
|
1.36
|
1.36
|
-4.90
|
-0.07
|
15
|
0.20
|
|
2014/4/3
|
1.43
|
1.43
|
1.30
|
1.32
|
-2.94
|
-0.04
|
15
|
0.20
|
|
2014/4/4
|
1.39
|
1.39
|
1.25
|
1.38
|
4.55
|
0.06
|
68
|
0.85
|
|
17.76% |
-9.21% |
| 21001 |
沧海浪涌 |
|
|
|
2014/4/1
|
2.43
|
2.43
|
2.43
|
2.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/2
|
2.43
|
2.43
|
2.43
|
2.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
2.54
|
2.54
|
2.54
|
2.54
|
4.53
|
0.11
|
1
|
0.03
|
|
2014/4/4
|
2.66
|
2.66
|
2.66
|
2.66
|
4.72
|
0.12
|
1
|
0.03
|
|
4.94% |
9.47% |
| 21002 |
太行秋牧 |
|
2014/3/31
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/1
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/2
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/4
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/3/31
|
0.86
|
0.86
|
0.86
|
0.86
|
2.38
|
0.02
|
1
|
0.01
|
|
2014/4/1
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
5
|
0.04
|
|
2014/4/2
|
0.79
|
0.85
|
0.78
|
0.85
|
3.66
|
0.03
|
63
|
0.49
|
|
2014/4/3
|
0.89
|
0.89
|
0.81
|
0.81
|
-4.71
|
-0.04
|
24
|
0.20
|
|
2014/4/4
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
10
|
0.08
|
|
14.29% |
-8.33% |
| 21004 |
河汉无极 |
|
2014/3/31
|
0.93
|
0.93
|
0.93
|
0.93
|
-5.10
|
-0.05
|
10
|
0.09
|
|
2014/4/1
|
0.88
|
0.98
|
0.88
|
0.92
|
-1.08
|
-0.01
|
145
|
1.30
|
|
2014/4/2
|
0.92
|
0.92
|
0.87
|
0.88
|
-4.35
|
-0.04
|
20
|
0.18
|
|
2014/4/3
|
0.91
|
0.91
|
0.91
|
0.91
|
3.41
|
0.03
|
7
|
0.06
|
|
2014/4/4
|
0.86
|
0.95
|
0.86
|
0.95
|
4.40
|
0.04
|
2
|
0.02
|
|
12.24% |
-3.06% |
| 21005 |
龙吟老藤 |
|
2014/3/31
|
1.92
|
1.92
|
1.92
|
1.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/1
|
2.01
|
2.01
|
2.01
|
2.01
|
4.69
|
0.09
|
1
|
0.02
|
|
2014/4/2
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
2.01
|
2.01
|
2.01
|
2.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/4
|
2.10
|
2.10
|
2.10
|
2.10
|
4.48
|
0.09
|
1
|
0.02
|
|
4.69% |
9.38% |
| 21006 |
*喷薄风 |
|
2014/3/31
|
0.85
|
0.92
|
0.85
|
0.92
|
4.55
|
0.04
|
50
|
0.45
|
|
2014/4/1
|
0.97
|
0.97
|
0.97
|
0.97
|
5.43
|
0.05
|
6
|
0.06
|
|
2014/4/2
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/4
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
13.64% |
10.23% |
| 21007 |
浩浩不息 |
|
2014/3/31
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/1
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/2
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/3
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/4
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |