| 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 |
|
2014/7/14
|
943.50
|
948.10
|
935.93
|
945.68
|
0.23
|
2.18
|
2641
|
17.63
|
|
2014/7/15
|
942.67
|
947.02
|
936.26
|
943.32
|
-0.25
|
-2.36
|
3068
|
22.68
|
|
2014/7/16
|
940.30
|
940.90
|
930.86
|
935.26
|
-0.85
|
-8.06
|
2877
|
22.01
|
|
2014/7/17
|
932.59
|
935.39
|
927.34
|
935.39
|
0.01
|
0.13
|
482
|
3.33
|
|
2014/7/18
|
935.39
|
935.93
|
926.64
|
929.21
|
-0.66
|
-6.18
|
1800
|
13.83
|
|
2.27% |
-1.51% |
| 20001 |
黄河咆啸 |
|
2014/7/14
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/7/14
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
1.20
|
1.21
|
1.20
|
1.21
|
0.00
|
0.00
|
11
|
0.13
|
|
2014/7/16
|
1.15
|
1.20
|
1.15
|
1.20
|
-0.83
|
-0.01
|
202
|
2.32
|
|
2014/7/17
|
1.20
|
1.20
|
1.20
|
1.20
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
1.21
|
1.21
|
1.16
|
1.21
|
0.83
|
0.01
|
10
|
0.12
|
|
4.96% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/7/15
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/7/14
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/7/14
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/7/14
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
1
|
0.01
|
|
2014/7/15
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
0.90
|
0.90
|
0.90
|
0.90
|
4.65
|
0.04
|
1
|
0.01
|
|
2014/7/18
|
0.94
|
0.94
|
0.94
|
0.94
|
4.44
|
0.04
|
1
|
0.01
|
|
8.89% |
4.44% |
| 21005 |
龙吟老藤 |
|
2014/7/14
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/7/14
|
1.88
|
1.88
|
1.88
|
1.88
|
3.87
|
0.07
|
1
|
0.02
|
|
2014/7/15
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
3.87% |
| 21007 |
浩浩不息 |
|
2014/7/14
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/15
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/16
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/17
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/18
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |