| 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 |
|
2014/4/21
|
931.79
|
932.56
|
917.51
|
922.34
|
-1.01
|
-9.45
|
2948
|
17.43
|
|
2014/4/22
|
922.34
|
927.85
|
917.48
|
917.48
|
-0.53
|
-4.86
|
856
|
5.78
|
|
2014/4/23
|
917.48
|
919.31
|
910.84
|
912.03
|
-0.59
|
-5.45
|
1294
|
7.83
|
|
2014/4/24
|
912.03
|
915.55
|
900.91
|
915.55
|
0.39
|
3.52
|
681
|
4.95
|
|
2014/4/25
|
915.55
|
920.31
|
906.24
|
912.98
|
-0.28
|
-2.57
|
2340
|
14.29
|
|
3.40% |
-2.02% |
| 20001 |
黄河咆啸 |
|
2014/4/21
|
4.99
|
4.99
|
4.99
|
4.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
4.99
|
4.99
|
4.99
|
4.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
4.99
|
4.99
|
4.99
|
4.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
4.99
|
4.99
|
4.99
|
4.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
5.11
|
5.11
|
5.11
|
5.11
|
2.40
|
0.12
|
1
|
0.05
|
|
0.00% |
2.40% |
| 20002 |
燕塞秋 |
|
2014/4/21
|
1.30
|
1.30
|
1.30
|
1.30
|
4.84
|
0.06
|
1
|
0.01
|
|
2014/4/22
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
1
|
0.01
|
|
2014/4/24
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.84% |
| 21001 |
沧海浪涌 |
|
|
|
2014/4/22
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
2.66
|
2.66
|
2.66
|
2.66
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/4/21
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
2.41
|
2.41
|
2.41
|
2.41
|
4.33
|
0.10
|
1
|
0.02
|
|
2014/4/23
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.33% |
| 21003 |
声喧乱石 |
|
2014/4/21
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/4/21
|
0.81
|
0.85
|
0.81
|
0.81
|
-4.71
|
-0.04
|
43
|
0.35
|
|
2014/4/22
|
0.81
|
0.81
|
0.79
|
0.79
|
-2.47
|
-0.02
|
3
|
0.02
|
|
2014/4/23
|
0.76
|
0.83
|
0.76
|
0.77
|
-2.53
|
-0.02
|
3
|
0.02
|
|
2014/4/24
|
0.81
|
0.81
|
0.81
|
0.81
|
5.19
|
0.04
|
1
|
0.01
|
|
2014/4/25
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
17
|
0.14
|
|
10.59% |
-4.71% |
| 21005 |
龙吟老藤 |
|
2014/4/21
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2014/4/21
|
1.01
|
1.01
|
1.01
|
1.01
|
1.00
|
0.01
|
1
|
0.01
|
|
2014/4/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.00% |
| 21007 |
浩浩不息 |
|
2014/4/21
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/22
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/23
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/24
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/4/25
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |