| 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 |
|
2014/6/9
|
929.63
|
933.69
|
920.31
|
929.50
|
-0.01
|
-0.13
|
9457
|
60.43
|
|
2014/6/10
|
929.50
|
931.27
|
922.19
|
930.50
|
0.11
|
1.00
|
3058
|
19.43
|
|
2014/6/11
|
930.50
|
936.60
|
924.53
|
935.75
|
0.56
|
5.25
|
884
|
5.76
|
|
2014/6/12
|
935.75
|
938.14
|
934.85
|
936.37
|
0.07
|
0.62
|
120
|
0.85
|
|
2014/6/13
|
935.60
|
938.37
|
923.91
|
933.15
|
-0.34
|
-3.22
|
3417
|
21.45
|
|
1.94% |
0.38% |
| 20001 |
黄河咆啸 |
|
2014/6/9
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/6/9
|
1.29
|
1.29
|
1.29
|
1.29
|
4.88
|
0.06
|
1
|
0.01
|
|
2014/6/10
|
1.25
|
1.25
|
1.25
|
1.25
|
-3.10
|
-0.04
|
10
|
0.13
|
|
2014/6/11
|
1.29
|
1.29
|
1.29
|
1.29
|
3.20
|
0.04
|
1
|
0.01
|
|
2014/6/12
|
1.30
|
1.30
|
1.30
|
1.30
|
0.78
|
0.01
|
1
|
0.01
|
|
2014/6/13
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
1
|
0.01
|
|
4.88% |
0.81% |
| 21001 |
沧海浪涌 |
|
|
|
2014/6/10
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/6/9
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/6/9
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/6/9
|
0.78
|
0.86
|
0.78
|
0.86
|
4.88
|
0.04
|
2
|
0.02
|
|
2014/6/10
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
0.90
|
0.90
|
0.86
|
0.86
|
0.00
|
0.00
|
2
|
0.02
|
|
2014/6/12
|
0.82
|
0.90
|
0.82
|
0.84
|
-2.33
|
-0.02
|
3
|
0.03
|
|
2014/6/13
|
0.80
|
0.88
|
0.80
|
0.84
|
0.00
|
0.00
|
4
|
0.03
|
|
14.63% |
2.44% |
| 21005 |
龙吟老藤 |
|
2014/6/9
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2014/6/9
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/6/9
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/10
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/11
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/12
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/13
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |