| 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 |
|
2014/7/7
|
948.98
|
952.78
|
937.94
|
947.79
|
-0.13
|
-1.19
|
3047
|
19.65
|
|
2014/7/8
|
947.79
|
953.12
|
939.17
|
943.52
|
-0.45
|
-4.27
|
6419
|
42.46
|
|
2014/7/9
|
943.52
|
948.62
|
941.33
|
948.62
|
0.54
|
5.10
|
2635
|
18.15
|
|
2014/7/10
|
948.62
|
952.09
|
943.32
|
949.26
|
0.07
|
0.64
|
742
|
6.23
|
|
2014/7/11
|
949.26
|
950.21
|
942.49
|
943.50
|
-0.61
|
-5.76
|
2732
|
18.29
|
|
1.60% |
-0.58% |
| 20001 |
黄河咆啸 |
|
2014/7/7
|
5.78
|
5.78
|
5.78
|
5.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
5.78
|
5.78
|
5.78
|
5.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
5.78
|
5.78
|
5.78
|
5.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
5.98
|
5.98
|
5.98
|
5.98
|
3.46
|
0.20
|
1
|
0.06
|
|
2014/7/11
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.46% |
| 20002 |
燕塞秋 |
|
2014/7/7
|
1.22
|
1.22
|
1.22
|
1.22
|
1.67
|
0.02
|
1
|
0.01
|
|
2014/7/8
|
1.16
|
1.20
|
1.16
|
1.16
|
-4.92
|
-0.06
|
23
|
0.27
|
|
2014/7/9
|
1.20
|
1.20
|
1.18
|
1.18
|
1.72
|
0.02
|
52
|
0.61
|
|
2014/7/10
|
1.21
|
1.21
|
1.12
|
1.19
|
0.85
|
0.01
|
7
|
0.08
|
|
2014/7/11
|
1.21
|
1.21
|
1.18
|
1.21
|
1.68
|
0.02
|
25
|
0.30
|
|
8.33% |
0.83% |
| 21001 |
沧海浪涌 |
|
|
|
2014/7/8
|
2.88
|
2.88
|
2.88
|
2.88
|
0.35
|
0.01
|
1
|
0.03
|
|
2014/7/9
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.36% |
3.23% |
| 21002 |
太行秋牧 |
|
2014/7/7
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/7/7
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/7/7
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
1.03
|
1.03
|
0.95
|
0.95
|
-5.00
|
-0.05
|
2
|
0.02
|
|
2014/7/11
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26
|
-0.05
|
1
|
0.01
|
|
13.00% |
-10.00% |
| 21005 |
龙吟老藤 |
|
2014/7/7
|
2.79
|
2.79
|
2.79
|
2.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
2.88
|
2.88
|
2.88
|
2.88
|
3.23
|
0.09
|
1
|
0.03
|
|
2014/7/9
|
2.91
|
2.91
|
2.91
|
2.91
|
1.04
|
0.03
|
1
|
0.03
|
|
2014/7/10
|
2.91
|
2.91
|
2.91
|
2.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
2.98
|
2.98
|
2.98
|
2.98
|
2.41
|
0.07
|
1
|
0.03
|
|
3.58% |
6.81% |
| 21006 |
喷薄风雷 |
|
2014/7/7
|
1.72
|
1.72
|
1.72
|
1.72
|
2.38
|
0.04
|
1
|
0.02
|
|
2014/7/8
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
1.81
|
1.81
|
1.81
|
1.81
|
5.23
|
0.09
|
1
|
0.02
|
|
2014/7/10
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
5.36% |
7.74% |
| 21007 |
浩浩不息 |
|
2014/7/7
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/8
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/9
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/10
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/11
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |