| 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 |
|
2014/10/27
|
849.45
|
851.38
|
834.09
|
836.61
|
-1.51
|
-12.84
|
12744
|
78.98
|
|
2014/10/28
|
836.61
|
838.36
|
830.43
|
833.60
|
-0.36
|
-3.01
|
3735
|
24.00
|
|
2014/10/29
|
833.60
|
832.98
|
827.48
|
831.93
|
-0.20
|
-1.67
|
4120
|
27.51
|
|
2014/10/30
|
831.93
|
836.69
|
832.06
|
833.99
|
0.25
|
2.06
|
405
|
2.16
|
|
2014/10/31
|
833.99
|
837.43
|
827.94
|
837.43
|
0.41
|
3.44
|
5419
|
34.48
|
|
2.81% |
-1.42% |
| 20001 |
黄河咆啸 |
|
2014/10/27
|
3.66
|
3.66
|
3.66
|
3.66
|
-1.08
|
-0.04
|
1
|
0.04
|
|
2014/10/28
|
3.62
|
3.62
|
3.62
|
3.62
|
-1.09
|
-0.04
|
1
|
0.04
|
|
2014/10/29
|
3.58
|
3.58
|
3.58
|
3.58
|
-1.10
|
-0.04
|
3
|
0.11
|
|
2014/10/30
|
3.58
|
3.58
|
3.58
|
3.58
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
3.40
|
3.40
|
3.40
|
3.40
|
-5.03
|
-0.18
|
1
|
0.03
|
|
7.03% |
-8.11% |
| 20002 |
燕塞秋 |
|
2014/10/27
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
1.24
|
1.37
|
1.24
|
1.37
|
5.38
|
0.07
|
160
|
2.02
|
|
2014/10/30
|
1.38
|
1.38
|
1.38
|
1.38
|
0.73
|
0.01
|
1
|
0.01
|
|
2014/10/31
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
10.77% |
6.15% |
| 21001 |
沧海浪涌 |
|
|
|
2014/10/28
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/10/27
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/10/27
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/10/27
|
0.97
|
0.97
|
0.97
|
0.97
|
5.43
|
0.05
|
1
|
0.01
|
|
2014/10/28
|
1.02
|
1.02
|
1.02
|
1.02
|
5.15
|
0.05
|
1
|
0.01
|
|
2014/10/29
|
1.07
|
1.07
|
1.07
|
1.07
|
4.90
|
0.05
|
1
|
0.01
|
|
2014/10/30
|
1.07
|
1.07
|
1.07
|
1.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
1.12
|
1.12
|
1.12
|
1.12
|
4.67
|
0.05
|
1
|
0.01
|
|
16.30% |
21.74% |
| 21005 |
龙吟老藤 |
|
2014/10/27
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/10/27
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/10/27
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/28
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/29
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/30
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/10/31
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |