| 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 |
|
2014/7/21
|
929.21
|
933.05
|
930.50
|
933.05
|
0.41
|
3.84
|
80
|
0.49
|
|
2014/7/22
|
933.05
|
936.42
|
929.78
|
936.42
|
0.36
|
3.37
|
995
|
7.60
|
|
2014/7/23
|
936.42
|
933.31
|
926.54
|
931.38
|
-0.54
|
-5.04
|
2397
|
18.68
|
|
2014/7/24
|
931.38
|
935.47
|
931.71
|
933.61
|
0.24
|
2.23
|
717
|
5.29
|
|
2014/7/25
|
931.27
|
941.39
|
931.27
|
941.39
|
0.83
|
7.78
|
1219
|
6.50
|
|
1.60% |
1.31% |
| 20001 |
黄河咆啸 |
|
2014/7/21
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/7/21
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
1.19
|
1.19
|
1.19
|
1.19
|
-1.65
|
-0.02
|
102
|
1.21
|
|
2014/7/23
|
1.21
|
1.21
|
1.21
|
1.21
|
1.68
|
0.02
|
2
|
0.02
|
|
2014/7/24
|
1.21
|
1.21
|
1.21
|
1.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
1.22
|
1.22
|
1.22
|
1.22
|
0.83
|
0.01
|
1
|
0.01
|
|
2.48% |
0.83% |
| 21001 |
沧海浪涌 |
|
|
|
2014/7/22
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/7/21
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/7/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/7/21
|
0.94
|
0.94
|
0.94
|
0.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
0.92
|
0.99
|
0.89
|
0.99
|
5.32
|
0.05
|
12
|
0.11
|
|
2014/7/23
|
1.04
|
1.04
|
1.04
|
1.04
|
5.05
|
0.05
|
1
|
0.01
|
|
2014/7/24
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
1.04
|
1.04
|
1.04
|
1.04
|
0.00
|
0.00
|
0
|
0.00
|
|
15.96% |
10.64% |
| 21005 |
龙吟老藤 |
|
2014/7/21
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/7/21
|
1.88
|
1.88
|
1.88
|
1.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
1.94
|
1.94
|
1.94
|
1.94
|
3.19
|
0.06
|
1
|
0.02
|
|
2014/7/23
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
2.02
|
2.02
|
2.02
|
2.02
|
4.12
|
0.08
|
1
|
0.02
|
|
2014/7/25
|
2.02
|
2.02
|
2.02
|
2.02
|
0.00
|
0.00
|
0
|
0.00
|
|
4.26% |
7.45% |
| 21007 |
浩浩不息 |
|
2014/7/21
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/22
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/23
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/24
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/7/25
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |