| 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 |
|
2014/11/10
|
811.81
|
813.74
|
806.99
|
812.29
|
0.06
|
0.48
|
4550
|
27.81
|
|
2014/11/11
|
812.29
|
811.86
|
805.53
|
810.03
|
-0.28
|
-2.26
|
3832
|
25.17
|
|
2014/11/12
|
810.03
|
811.32
|
809.57
|
809.57
|
-0.06
|
-0.46
|
1461
|
7.40
|
|
2014/11/13
|
809.57
|
810.29
|
800.43
|
805.55
|
-0.50
|
-4.02
|
2896
|
20.12
|
|
2014/11/14
|
805.55
|
808.95
|
803.78
|
808.95
|
0.42
|
3.40
|
2491
|
14.31
|
|
1.64% |
-0.35% |
| 20001 |
*黄河咆 |
|
2014/11/10
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
2.60
|
2.60
|
2.60
|
2.60
|
-1.14
|
-0.03
|
1
|
0.03
|
|
2014/11/12
|
2.57
|
2.57
|
2.57
|
2.57
|
-1.15
|
-0.03
|
1
|
0.03
|
|
2014/11/13
|
2.54
|
2.54
|
2.54
|
2.54
|
-1.17
|
-0.03
|
1
|
0.03
|
|
2014/11/14
|
2.54
|
2.54
|
2.54
|
2.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2.28% |
-3.42% |
| 20002 |
燕塞秋 |
|
2014/11/10
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
1.31
|
1.31
|
1.31
|
1.31
|
-5.07
|
-0.07
|
1
|
0.01
|
|
2014/11/14
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.07% |
| 21001 |
沧海浪涌 |
|
|
|
2014/11/11
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/14
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/11/10
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/14
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/11/10
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/14
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/11/10
|
1.33
|
1.33
|
1.33
|
1.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
1.39
|
1.39
|
1.39
|
1.39
|
4.51
|
0.06
|
1
|
0.01
|
|
2014/11/12
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
1.46
|
1.46
|
1.45
|
1.45
|
4.32
|
0.06
|
2
|
0.03
|
|
2014/11/14
|
1.51
|
1.51
|
1.51
|
1.51
|
4.14
|
0.06
|
1
|
0.02
|
|
9.02% |
13.53% |
| 21005 |
龙吟老藤 |
|
2014/11/10
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/14
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/11/10
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/14
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/11/10
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/11
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/12
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/13
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/14
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |