| 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 |
|
2014/5/19
|
907.03
|
913.44
|
902.48
|
908.35
|
0.15
|
1.32
|
1228
|
7.50
|
|
2014/5/20
|
908.35
|
918.67
|
906.34
|
918.00
|
1.06
|
9.65
|
942
|
6.20
|
|
2014/5/21
|
918.00
|
924.61
|
918.12
|
923.97
|
0.65
|
5.97
|
421
|
2.85
|
|
2014/5/22
|
923.97
|
927.62
|
924.38
|
927.62
|
0.40
|
3.65
|
484
|
2.39
|
|
2014/5/23
|
927.62
|
931.38
|
917.97
|
921.96
|
-0.61
|
-5.66
|
865
|
5.87
|
|
3.19% |
1.65% |
| 20001 |
黄河咆啸 |
|
2014/5/19
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/5/19
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
1.35
|
1.35
|
1.23
|
1.23
|
-4.65
|
-0.06
|
10
|
0.12
|
|
2014/5/21
|
1.29
|
1.29
|
1.29
|
1.29
|
4.88
|
0.06
|
1
|
0.01
|
|
2014/5/22
|
1.35
|
1.35
|
1.35
|
1.35
|
4.65
|
0.06
|
1
|
0.01
|
|
2014/5/23
|
1.29
|
1.29
|
1.29
|
1.29
|
-4.44
|
-0.06
|
1
|
0.01
|
|
9.30% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/5/20
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/5/19
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/5/19
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
0.97
|
0.97
|
0.97
|
0.97
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
1.01
|
1.01
|
1.01
|
1.01
|
4.12
|
0.04
|
1
|
0.01
|
|
2014/5/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.12% |
| 21004 |
河汉无极 |
|
2014/5/19
|
0.74
|
0.74
|
0.74
|
0.74
|
-3.90
|
-0.03
|
1
|
0.01
|
|
2014/5/20
|
0.72
|
0.78
|
0.72
|
0.78
|
5.41
|
0.04
|
2
|
0.02
|
|
2014/5/21
|
0.75
|
0.82
|
0.75
|
0.78
|
0.00
|
0.00
|
3
|
0.02
|
|
2014/5/22
|
0.75
|
0.82
|
0.75
|
0.75
|
-3.85
|
-0.03
|
4
|
0.03
|
|
2014/5/23
|
0.71
|
0.79
|
0.71
|
0.79
|
5.33
|
0.04
|
2
|
0.02
|
|
14.29% |
2.60% |
| 21005 |
龙吟老藤 |
|
2014/5/19
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2014/5/19
|
1.41
|
1.41
|
1.41
|
1.41
|
5.22
|
0.07
|
1
|
0.01
|
|
2014/5/20
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
1.41
|
1.41
|
1.41
|
1.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
1.42
|
1.42
|
1.42
|
1.42
|
0.71
|
0.01
|
1
|
0.01
|
|
0.75% |
5.97% |
| 21007 |
浩浩不息 |
|
2014/5/19
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/20
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/21
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/22
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/23
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |