| 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 |
|
2014/6/23
|
933.79
|
941.98
|
932.74
|
941.44
|
0.82
|
7.65
|
1494
|
10.03
|
|
2014/6/24
|
941.44
|
947.87
|
938.86
|
940.07
|
-0.15
|
-1.37
|
462
|
3.07
|
|
2014/6/25
|
940.07
|
944.60
|
938.81
|
944.42
|
0.46
|
4.35
|
2312
|
15.56
|
|
2014/6/26
|
944.42
|
969.38
|
948.02
|
959.29
|
1.57
|
14.87
|
834
|
6.47
|
|
2014/6/27
|
959.29
|
973.09
|
953.66
|
962.18
|
0.30
|
2.89
|
1147
|
7.83
|
|
4.32% |
3.04% |
| 20001 |
黄河咆啸 |
|
2014/6/23
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/6/23
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
1.24
|
1.24
|
1.24
|
1.24
|
-4.62
|
-0.06
|
20
|
0.25
|
|
2014/6/26
|
1.28
|
1.28
|
1.28
|
1.28
|
3.23
|
0.04
|
1
|
0.01
|
|
2014/6/27
|
1.30
|
1.30
|
1.22
|
1.22
|
-4.69
|
-0.06
|
41
|
0.50
|
|
6.15% |
-6.15% |
| 21001 |
沧海浪涌 |
|
|
|
2014/6/24
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.20% |
| 21002 |
太行秋牧 |
|
2014/6/23
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/6/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/6/23
|
0.83
|
0.83
|
0.83
|
0.83
|
-4.60
|
-0.04
|
1
|
0.01
|
|
2014/6/24
|
0.79
|
0.80
|
0.79
|
0.80
|
-3.61
|
-0.03
|
11
|
0.09
|
|
2014/6/25
|
0.76
|
0.84
|
0.76
|
0.84
|
5.00
|
0.04
|
2
|
0.02
|
|
2014/6/26
|
0.82
|
0.88
|
0.82
|
0.88
|
4.76
|
0.04
|
93
|
0.82
|
|
2014/6/27
|
0.85
|
0.91
|
0.84
|
0.91
|
3.41
|
0.03
|
23
|
0.19
|
|
17.24% |
4.60% |
| 21005 |
龙吟老藤 |
|
2014/6/23
|
2.57
|
2.57
|
2.57
|
2.57
|
3.21
|
0.08
|
1
|
0.03
|
|
2014/6/24
|
2.59
|
2.59
|
2.59
|
2.59
|
0.78
|
0.02
|
1
|
0.03
|
|
2014/6/25
|
2.59
|
2.59
|
2.59
|
2.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
2.69
|
2.69
|
2.69
|
2.69
|
3.86
|
0.10
|
1
|
0.03
|
|
2014/6/27
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
4.82% |
8.03% |
| 21006 |
喷薄风雷 |
|
2014/6/23
|
1.56
|
1.56
|
1.56
|
1.56
|
4.00
|
0.06
|
1
|
0.02
|
|
2014/6/24
|
1.62
|
1.62
|
1.62
|
1.62
|
3.85
|
0.06
|
1
|
0.02
|
|
2014/6/25
|
1.62
|
1.62
|
1.62
|
1.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
1.62
|
1.62
|
1.62
|
1.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
1.62
|
1.62
|
1.62
|
1.62
|
0.00
|
0.00
|
0
|
0.00
|
|
4.00% |
8.00% |
| 21007 |
浩浩不息 |
|
2014/6/23
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/24
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/25
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/26
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/6/27
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |