| 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 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
924.07
|
922.06
|
911.10
|
918.25
|
-0.63
|
-5.82
|
890
|
6.43
|
|
2014/4/9
|
918.25
|
931.22
|
916.81
|
927.44
|
1.00
|
9.19
|
1159
|
7.76
|
|
2014/4/10
|
927.44
|
932.51
|
922.45
|
925.36
|
-0.22
|
-2.08
|
1051
|
7.45
|
|
2014/4/11
|
925.36
|
927.70
|
917.38
|
925.25
|
-0.01
|
-0.11
|
438
|
2.74
|
|
2.32% |
0.13% |
| 20001 |
黄河咆啸 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/9
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/10
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/11
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
1.31
|
1.32
|
1.31
|
1.31
|
-5.07
|
-0.07
|
26
|
0.34
|
|
2014/4/9
|
1.36
|
1.36
|
1.24
|
1.24
|
-5.34
|
-0.07
|
32
|
0.40
|
|
2014/4/10
|
1.29
|
1.29
|
1.18
|
1.23
|
-0.81
|
-0.01
|
129
|
1.53
|
|
2014/4/11
|
1.19
|
1.22
|
1.18
|
1.22
|
-0.81
|
-0.01
|
13
|
0.15
|
|
13.04% |
-11.59% |
| 21001 |
沧海浪涌 |
|
|
|
2014/4/8
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/9
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/10
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/11
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
2.43
|
2.43
|
2.43
|
2.43
|
4.29
|
0.10
|
1
|
0.02
|
|
2014/4/9
|
2.43
|
2.43
|
2.43
|
2.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/10
|
2.31
|
2.31
|
2.31
|
2.31
|
-4.94
|
-0.12
|
6
|
0.14
|
|
2014/4/11
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
5.15% |
-0.86% |
| 21003 |
声喧乱石 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
0.81
|
0.81
|
0.81
|
0.81
|
5.19
|
0.04
|
1
|
0.01
|
|
2014/4/9
|
0.84
|
0.84
|
0.84
|
0.84
|
3.70
|
0.03
|
1
|
0.01
|
|
2014/4/10
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/11
|
0.84
|
0.84
|
0.84
|
0.84
|
0.00
|
0.00
|
0
|
0.00
|
|
3.90% |
9.09% |
| 21004 |
河汉无极 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
0.90
|
0.99
|
0.90
|
0.99
|
4.21
|
0.04
|
5
|
0.05
|
|
2014/4/9
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/10
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
1
|
0.01
|
|
2014/4/11
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
1
|
0.01
|
|
10.53% |
-6.32% |
| 21005 |
龙吟老藤 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/9
|
2.19
|
2.19
|
2.19
|
2.19
|
4.29
|
0.09
|
1
|
0.02
|
|
2014/4/10
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/11
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.29% |
| 21006 |
*喷薄风 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/9
|
0.96
|
0.96
|
0.96
|
0.96
|
-1.03
|
-0.01
|
1
|
0.01
|
|
2014/4/10
|
0.97
|
0.97
|
0.97
|
0.97
|
1.04
|
0.01
|
1
|
0.01
|
|
2014/4/11
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
1.03% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/4/7
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/4/8
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/9
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/10
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/11
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |