| 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 |
|
2014/6/16
|
933.15
|
934.98
|
925.48
|
934.90
|
0.19
|
1.75
|
3927
|
26.28
|
|
2014/6/17
|
934.90
|
938.61
|
934.98
|
934.98
|
0.01
|
0.08
|
1373
|
9.13
|
|
2014/6/18
|
934.98
|
942.80
|
933.20
|
937.42
|
0.26
|
2.44
|
3848
|
25.80
|
|
2014/6/19
|
937.42
|
940.48
|
931.50
|
935.93
|
-0.16
|
-1.49
|
2960
|
19.32
|
|
2014/6/20
|
935.93
|
940.15
|
933.79
|
933.79
|
-0.23
|
-2.14
|
1237
|
8.44
|
|
1.86% |
0.07% |
| 20001 |
黄河咆啸 |
|
2014/6/16
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/6/16
|
1.30
|
1.30
|
1.30
|
1.30
|
4.84
|
0.06
|
1
|
0.01
|
|
2014/6/17
|
1.29
|
1.29
|
1.29
|
1.29
|
-0.77
|
-0.01
|
4
|
0.05
|
|
2014/6/18
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
1.29
|
1.29
|
1.29
|
1.29
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
1.30
|
1.30
|
1.30
|
1.30
|
0.78
|
0.01
|
1
|
0.01
|
|
0.81% |
4.84% |
| 21001 |
沧海浪涌 |
|
|
|
2014/6/17
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
2.73
|
2.73
|
2.73
|
2.73
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/6/16
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/6/16
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/6/16
|
0.80
|
0.88
|
0.80
|
0.83
|
-1.19
|
-0.01
|
3
|
0.03
|
|
2014/6/17
|
0.79
|
0.87
|
0.79
|
0.87
|
4.82
|
0.04
|
2
|
0.02
|
|
2014/6/18
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
1
|
0.01
|
|
2014/6/19
|
0.87
|
0.87
|
0.87
|
0.87
|
4.82
|
0.04
|
1
|
0.01
|
|
2014/6/20
|
0.87
|
0.87
|
0.87
|
0.87
|
0.00
|
0.00
|
0
|
0.00
|
|
10.71% |
3.57% |
| 21005 |
龙吟老藤 |
|
2014/6/16
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
2.49
|
2.49
|
2.49
|
2.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/6/16
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
1.44
|
1.44
|
1.44
|
1.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
1.50
|
1.50
|
1.50
|
1.50
|
4.17
|
0.06
|
1
|
0.02
|
|
0.00% |
4.17% |
| 21007 |
浩浩不息 |
|
2014/6/16
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/17
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/18
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/19
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/20
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |