| 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 |
|
2014/5/26
|
921.96
|
936.88
|
926.13
|
929.19
|
0.78
|
7.23
|
833
|
5.42
|
|
2014/5/27
|
929.19
|
933.13
|
925.12
|
932.53
|
0.36
|
3.34
|
4322
|
27.90
|
|
2014/5/28
|
932.53
|
931.35
|
921.21
|
921.80
|
-1.15
|
-10.73
|
4295
|
26.67
|
|
2014/5/29
|
921.80
|
928.98
|
918.10
|
918.10
|
-0.40
|
-3.70
|
1095
|
6.99
|
|
2014/5/30
|
918.10
|
929.19
|
919.13
|
929.19
|
1.21
|
11.09
|
240
|
1.77
|
|
2.04% |
0.78% |
| 20001 |
黄河咆啸 |
|
2014/5/26
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
5.19
|
5.19
|
5.19
|
5.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
5.39
|
5.39
|
5.39
|
5.39
|
3.85
|
0.20
|
1
|
0.05
|
|
0.00% |
3.85% |
| 20002 |
燕塞秋 |
|
2014/5/26
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
1.28
|
1.28
|
1.28
|
1.28
|
-0.78
|
-0.01
|
3
|
0.04
|
|
2014/5/29
|
1.28
|
1.28
|
1.28
|
1.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
1.29
|
1.29
|
1.29
|
1.29
|
0.78
|
0.01
|
1
|
0.01
|
|
0.78% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/5/27
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/5/26
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/5/26
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/5/26
|
0.75
|
0.83
|
0.75
|
0.83
|
5.06
|
0.04
|
2
|
0.02
|
|
2014/5/27
|
0.80
|
0.87
|
0.80
|
0.86
|
3.61
|
0.03
|
4
|
0.03
|
|
2014/5/28
|
0.83
|
0.89
|
0.82
|
0.88
|
2.33
|
0.02
|
6
|
0.05
|
|
2014/5/29
|
0.84
|
0.88
|
0.84
|
0.88
|
0.00
|
0.00
|
3
|
0.03
|
|
2014/5/30
|
0.84
|
0.84
|
0.84
|
0.84
|
-4.55
|
-0.04
|
1
|
0.01
|
|
17.72% |
6.33% |
| 21005 |
龙吟老藤 |
|
2014/5/26
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
2.30
|
2.30
|
2.30
|
2.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
2.39
|
2.39
|
2.39
|
2.39
|
3.91
|
0.09
|
1
|
0.02
|
|
2014/5/30
|
2.49
|
2.49
|
2.49
|
2.49
|
4.18
|
0.10
|
1
|
0.02
|
|
4.35% |
8.26% |
| 21006 |
*喷薄风 |
|
2014/5/26
|
1.43
|
1.43
|
1.43
|
1.43
|
0.70
|
0.01
|
1
|
0.01
|
|
2014/5/27
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
1.43
|
1.43
|
1.43
|
1.43
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
1.44
|
1.44
|
1.44
|
1.44
|
0.70
|
0.01
|
1
|
0.01
|
|
0.70% |
1.41% |
| 21007 |
浩浩不息 |
|
2014/5/26
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/27
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/28
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/29
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/5/30
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |