| 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 |
|
2014/11/3
|
837.43
|
838.05
|
826.88
|
827.48
|
-1.19
|
-9.95
|
3272
|
19.50
|
|
2014/11/4
|
827.48
|
828.53
|
823.56
|
823.56
|
-0.47
|
-3.92
|
4572
|
27.01
|
|
2014/11/5
|
823.56
|
825.31
|
810.85
|
812.32
|
-1.36
|
-11.24
|
3396
|
18.96
|
|
2014/11/6
|
810.39
|
815.28
|
805.55
|
815.28
|
0.36
|
2.96
|
3448
|
21.05
|
|
2014/11/7
|
815.28
|
815.28
|
811.81
|
811.81
|
-0.43
|
-3.47
|
968
|
5.68
|
|
3.88% |
-3.06% |
| 20001 |
黄河咆啸 |
|
2014/11/3
|
3.23
|
3.23
|
3.23
|
3.23
|
-5.00
|
-0.17
|
1
|
0.03
|
|
2014/11/4
|
3.07
|
3.07
|
3.07
|
3.07
|
-4.95
|
-0.16
|
1
|
0.03
|
|
2014/11/5
|
2.92
|
2.92
|
2.92
|
2.92
|
-4.89
|
-0.15
|
9
|
0.26
|
|
2014/11/6
|
2.77
|
2.77
|
2.77
|
2.77
|
-5.14
|
-0.15
|
2
|
0.06
|
|
2014/11/7
|
2.63
|
2.63
|
2.63
|
2.63
|
-5.05
|
-0.14
|
1
|
0.03
|
|
17.65% |
-22.65% |
| 20002 |
燕塞秋 |
|
2014/11/3
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/11/4
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/11/3
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/11/3
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/11/3
|
1.18
|
1.18
|
1.18
|
1.18
|
5.36
|
0.06
|
1
|
0.01
|
|
2014/11/4
|
1.23
|
1.23
|
1.23
|
1.23
|
4.24
|
0.05
|
1
|
0.01
|
|
2014/11/5
|
1.28
|
1.28
|
1.28
|
1.28
|
4.07
|
0.05
|
1
|
0.01
|
|
2014/11/6
|
1.33
|
1.33
|
1.33
|
1.33
|
3.91
|
0.05
|
1
|
0.01
|
|
2014/11/7
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
13.39% |
18.75% |
| 21005 |
龙吟老藤 |
|
2014/11/3
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/11/3
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/11/3
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/4
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/5
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/6
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/7
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |