| 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 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
929.19
|
934.05
|
927.88
|
928.49
|
-0.08
|
-0.70
|
1612
|
10.03
|
|
2014/6/4
|
928.49
|
931.35
|
928.08
|
929.27
|
0.08
|
0.78
|
2285
|
13.87
|
|
2014/6/5
|
929.27
|
930.96
|
924.66
|
929.60
|
0.04
|
0.33
|
686
|
4.52
|
|
2014/6/6
|
929.60
|
934.08
|
927.21
|
929.63
|
0.00
|
0.03
|
2211
|
13.57
|
|
1.01% |
0.05% |
| 20001 |
黄河咆啸 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
1.23
|
1.23
|
1.23
|
1.23
|
-4.65
|
-0.06
|
1
|
0.01
|
|
2014/6/5
|
1.29
|
1.29
|
1.17
|
1.17
|
-4.88
|
-0.06
|
21
|
0.25
|
|
2014/6/6
|
1.23
|
1.23
|
1.23
|
1.23
|
5.13
|
0.06
|
1
|
0.01
|
|
9.30% |
-4.65% |
| 21001 |
沧海浪涌 |
|
|
|
2014/6/3
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
0.80
|
0.88
|
0.80
|
0.88
|
4.76
|
0.04
|
10
|
0.09
|
|
2014/6/4
|
0.84
|
0.91
|
0.84
|
0.91
|
3.41
|
0.03
|
2
|
0.02
|
|
2014/6/5
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
2
|
0.02
|
|
2014/6/6
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
1
|
0.01
|
|
13.10% |
-2.38% |
| 21005 |
龙吟老藤 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/6/2
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2014/6/3
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/4
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/5
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/6
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |