| 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 |
|
2014/6/30
|
962.18
|
967.37
|
948.62
|
958.81
|
-0.35
|
-3.37
|
2729
|
18.80
|
|
2014/7/1
|
958.81
|
960.12
|
945.97
|
958.62
|
-0.02
|
-0.19
|
2294
|
15.21
|
|
2014/7/2
|
958.62
|
964.23
|
953.97
|
961.61
|
0.31
|
2.99
|
1404
|
9.47
|
|
2014/7/3
|
961.61
|
965.06
|
956.90
|
958.19
|
-0.36
|
-3.42
|
1160
|
7.52
|
|
2014/7/4
|
958.19
|
961.76
|
946.99
|
948.98
|
-0.96
|
-9.21
|
2574
|
18.91
|
|
2.22% |
-1.37% |
| 20001 |
黄河咆啸 |
|
2014/6/30
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
5.39
|
5.39
|
5.39
|
5.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
5.59
|
5.59
|
5.59
|
5.59
|
3.71
|
0.20
|
1
|
0.06
|
|
2014/7/3
|
5.78
|
5.78
|
5.78
|
5.78
|
3.40
|
0.19
|
1
|
0.06
|
|
2014/7/4
|
5.78
|
5.78
|
5.78
|
5.78
|
0.00
|
0.00
|
0
|
0.00
|
|
3.53% |
7.24% |
| 20002 |
燕塞秋 |
|
2014/6/30
|
1.27
|
1.27
|
1.16
|
1.16
|
-4.92
|
-0.06
|
96
|
1.11
|
|
2014/7/1
|
1.21
|
1.21
|
1.21
|
1.21
|
4.31
|
0.05
|
1
|
0.01
|
|
2014/7/2
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
1.20
|
1.20
|
1.20
|
1.20
|
-0.83
|
-0.01
|
88
|
1.06
|
|
9.02% |
-1.64% |
| 21001 |
沧海浪涌 |
|
|
|
2014/7/1
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/6/30
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/6/30
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/6/30
|
0.88
|
0.95
|
0.87
|
0.95
|
4.40
|
0.04
|
16
|
0.14
|
|
2014/7/1
|
0.93
|
1.00
|
0.93
|
1.00
|
5.26
|
0.05
|
10
|
0.09
|
|
2014/7/2
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
14.29% |
9.89% |
| 21005 |
龙吟老藤 |
|
2014/6/30
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
2.74
|
2.74
|
2.74
|
2.74
|
1.86
|
0.05
|
1
|
0.03
|
|
2014/7/2
|
2.74
|
2.74
|
2.74
|
2.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
2.79
|
2.79
|
2.79
|
2.79
|
1.82
|
0.05
|
1
|
0.03
|
|
2014/7/4
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
1.86% |
3.72% |
| 21006 |
喷薄风雷 |
|
2014/6/30
|
1.62
|
1.62
|
1.62
|
1.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
1.68
|
1.68
|
1.68
|
1.68
|
3.70
|
0.06
|
1
|
0.02
|
|
2014/7/2
|
1.68
|
1.68
|
1.68
|
1.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
1.68
|
1.68
|
1.68
|
1.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
1.68
|
1.68
|
1.68
|
1.68
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.70% |
| 21007 |
浩浩不息 |
|
2014/6/30
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/1
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/2
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/3
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/4
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |