| 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 |
|
2014/8/25
|
941.46
|
940.69
|
937.96
|
940.00
|
-0.16
|
-1.46
|
3552
|
23.86
|
|
2014/8/26
|
940.00
|
939.35
|
933.85
|
939.35
|
-0.07
|
-0.65
|
3438
|
23.46
|
|
2014/8/27
|
939.35
|
943.01
|
934.46
|
943.01
|
0.39
|
3.66
|
643
|
4.66
|
|
2014/8/28
|
943.01
|
942.98
|
935.24
|
942.29
|
-0.08
|
-0.72
|
5128
|
38.21
|
|
2014/8/29
|
942.29
|
943.62
|
933.05
|
934.72
|
-0.80
|
-7.57
|
1138
|
7.28
|
|
1.12% |
-0.72% |
| 20001 |
黄河咆啸 |
|
2014/8/25
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
5.98
|
5.98
|
5.98
|
5.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2014/8/25
|
1.26
|
1.26
|
1.26
|
1.26
|
0.80
|
0.01
|
46
|
0.58
|
|
2014/8/26
|
1.24
|
1.24
|
1.24
|
1.24
|
-1.59
|
-0.02
|
101
|
1.25
|
|
2014/8/27
|
1.24
|
1.30
|
1.24
|
1.30
|
4.84
|
0.06
|
94
|
1.17
|
|
2014/8/28
|
1.24
|
1.27
|
1.24
|
1.27
|
-2.31
|
-0.03
|
204
|
2.53
|
|
2014/8/29
|
1.28
|
1.28
|
1.28
|
1.28
|
0.79
|
0.01
|
1
|
0.01
|
|
4.80% |
2.40% |
| 21001 |
沧海浪涌 |
|
|
|
2014/8/26
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/8/25
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
2.41
|
2.41
|
2.41
|
2.41
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/8/25
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
1.05
|
1.05
|
1.05
|
1.05
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/8/25
|
0.99
|
0.99
|
0.99
|
0.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
0.94
|
0.94
|
0.94
|
0.94
|
-5.05
|
-0.05
|
1
|
0.01
|
|
2014/8/27
|
0.89
|
0.89
|
0.89
|
0.89
|
-5.32
|
-0.05
|
1
|
0.01
|
|
2014/8/28
|
0.92
|
0.92
|
0.92
|
0.92
|
3.37
|
0.03
|
1
|
0.01
|
|
2014/8/29
|
0.92
|
0.92
|
0.92
|
0.92
|
0.00
|
0.00
|
0
|
0.00
|
|
5.05% |
-7.07% |
| 21005 |
龙吟老藤 |
|
2014/8/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/8/25
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/8/25
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/26
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/27
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/28
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/8/29
|
2.44
|
2.44
|
2.44
|
2.44
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |