| 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 |
|
2014/4/14
|
925.25
|
925.25
|
918.41
|
920.05
|
-0.56
|
-5.20
|
1377
|
8.65
|
|
2014/4/15
|
920.05
|
922.47
|
913.93
|
916.61
|
-0.37
|
-3.44
|
472
|
4.08
|
|
2014/4/16
|
916.61
|
919.21
|
909.81
|
919.21
|
0.28
|
2.60
|
96
|
0.67
|
|
2014/4/17
|
919.21
|
931.02
|
918.43
|
927.80
|
0.93
|
8.59
|
479
|
4.27
|
|
2014/4/18
|
927.80
|
936.42
|
928.93
|
931.79
|
0.43
|
3.99
|
457
|
2.84
|
|
2.88% |
0.71% |
| 20001 |
黄河咆啸 |
|
2014/4/14
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/15
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/16
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/18
|
4.99
|
4.99
|
4.99
|
4.99
|
2.25
|
0.11
|
1
|
0.05
|
|
0.00% |
2.25% |
| 20002 |
燕塞秋 |
|
2014/4/14
|
1.18
|
1.19
|
1.18
|
1.18
|
-3.28
|
-0.04
|
17
|
0.20
|
|
2014/4/15
|
1.24
|
1.24
|
1.17
|
1.23
|
4.24
|
0.05
|
32
|
0.38
|
|
2014/4/16
|
1.23
|
1.23
|
1.23
|
1.23
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
1.24
|
1.24
|
1.24
|
1.24
|
0.81
|
0.01
|
33
|
0.41
|
|
2014/4/18
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
5.74% |
1.64% |
| 21001 |
沧海浪涌 |
|
|
|
2014/4/15
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/16
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/18
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/4/14
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/15
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/16
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/18
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/4/14
|
0.83
|
0.83
|
0.83
|
0.83
|
-1.19
|
-0.01
|
2
|
0.02
|
|
2014/4/15
|
0.80
|
0.80
|
0.79
|
0.79
|
-4.82
|
-0.04
|
9
|
0.07
|
|
2014/4/16
|
0.82
|
0.82
|
0.82
|
0.82
|
3.80
|
0.03
|
1
|
0.01
|
|
2014/4/17
|
0.85
|
0.85
|
0.85
|
0.85
|
3.66
|
0.03
|
1
|
0.01
|
|
2014/4/18
|
0.89
|
0.89
|
0.85
|
0.89
|
4.71
|
0.04
|
4
|
0.03
|
|
11.90% |
5.95% |
| 21004 |
河汉无极 |
|
2014/4/14
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/15
|
0.85
|
0.86
|
0.85
|
0.85
|
-4.49
|
-0.04
|
6
|
0.05
|
|
2014/4/16
|
0.82
|
0.88
|
0.82
|
0.88
|
3.53
|
0.03
|
2
|
0.02
|
|
2014/4/17
|
0.88
|
0.89
|
0.88
|
0.89
|
1.14
|
0.01
|
14
|
0.12
|
|
2014/4/18
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
1
|
0.01
|
|
7.87% |
-4.49% |
| 21005 |
龙吟老藤 |
|
2014/4/14
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/15
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/16
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/18
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2014/4/14
|
0.98
|
0.98
|
0.98
|
0.98
|
1.03
|
0.01
|
1
|
0.01
|
|
2014/4/15
|
0.99
|
0.99
|
0.99
|
0.99
|
1.02
|
0.01
|
1
|
0.01
|
|
2014/4/16
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
1.00
|
1.00
|
1.00
|
1.00
|
1.01
|
0.01
|
1
|
0.01
|
|
2014/4/18
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2.06% |
3.09% |
| 21007 |
浩浩不息 |
|
2014/4/14
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/15
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/16
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/17
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/18
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |