| 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 |
|
2014/5/5
|
907.19
|
913.24
|
901.66
|
904.74
|
-0.27
|
-2.45
|
4582
|
30.12
|
|
2014/5/6
|
904.74
|
913.26
|
899.73
|
900.58
|
-0.46
|
-4.16
|
987
|
6.26
|
|
2014/5/7
|
900.58
|
905.21
|
898.00
|
898.00
|
-0.29
|
-2.58
|
84
|
0.87
|
|
2014/5/8
|
898.00
|
915.17
|
898.00
|
912.34
|
1.60
|
14.34
|
1266
|
8.37
|
|
2014/5/9
|
912.34
|
928.31
|
913.47
|
922.58
|
1.12
|
10.24
|
109
|
1.08
|
|
3.34% |
1.70% |
| 20001 |
黄河咆啸 |
|
2014/5/5
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/6
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/5/5
|
1.29
|
1.29
|
1.19
|
1.23
|
0.00
|
0.00
|
202
|
2.41
|
|
2014/5/6
|
1.27
|
1.27
|
1.27
|
1.27
|
3.25
|
0.04
|
1
|
0.01
|
|
2014/5/7
|
1.29
|
1.29
|
1.21
|
1.29
|
1.57
|
0.02
|
7
|
0.09
|
|
2014/5/8
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
1.23
|
1.28
|
1.23
|
1.28
|
-0.78
|
-0.01
|
18
|
0.23
|
|
8.13% |
4.07% |
| 21001 |
沧海浪涌 |
|
|
|
2014/5/6
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/5/5
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/6
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/5/5
|
0.93
|
0.93
|
0.93
|
0.93
|
4.49
|
0.04
|
1
|
0.01
|
|
2014/5/6
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
0.93
|
0.93
|
0.93
|
0.93
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
0.97
|
0.97
|
0.97
|
0.97
|
4.30
|
0.04
|
1
|
0.01
|
|
4.49% |
8.99% |
| 21004 |
河汉无极 |
|
2014/5/5
|
0.75
|
0.83
|
0.75
|
0.83
|
5.06
|
0.04
|
2
|
0.02
|
|
2014/5/6
|
0.87
|
0.87
|
0.83
|
0.83
|
0.00
|
0.00
|
2
|
0.02
|
|
2014/5/7
|
0.79
|
0.87
|
0.79
|
0.87
|
4.82
|
0.04
|
2
|
0.02
|
|
2014/5/8
|
0.91
|
0.91
|
0.91
|
0.91
|
4.60
|
0.04
|
1
|
0.01
|
|
2014/5/9
|
0.86
|
0.95
|
0.86
|
0.95
|
4.40
|
0.04
|
2
|
0.02
|
|
25.32% |
20.25% |
| 21005 |
龙吟老藤 |
|
2014/5/5
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/6
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
2.19
|
2.19
|
2.19
|
2.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
2.30
|
2.30
|
2.30
|
2.30
|
5.02
|
0.11
|
1
|
0.02
|
|
0.00% |
5.02% |
| 21006 |
喷薄风雷 |
|
2014/5/5
|
1.05
|
1.05
|
1.05
|
1.05
|
3.96
|
0.04
|
1
|
0.01
|
|
2014/5/6
|
1.10
|
1.10
|
1.10
|
1.10
|
4.76
|
0.05
|
1
|
0.01
|
|
2014/5/7
|
1.16
|
1.16
|
1.16
|
1.16
|
5.45
|
0.06
|
1
|
0.01
|
|
2014/5/8
|
1.16
|
1.16
|
1.16
|
1.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
1.22
|
1.22
|
1.22
|
1.22
|
5.17
|
0.06
|
1
|
0.01
|
|
16.83% |
20.79% |
| 21007 |
浩浩不息 |
|
2014/5/5
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/6
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/7
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/8
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/9
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |