| 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 |
|
2014/11/17
|
808.95
|
811.01
|
802.88
|
810.54
|
0.20
|
1.59
|
2645
|
16.70
|
|
2014/11/18
|
810.54
|
809.80
|
802.05
|
809.80
|
-0.09
|
-0.74
|
2812
|
18.42
|
|
2014/11/19
|
809.80
|
808.25
|
802.67
|
807.92
|
-0.23
|
-1.88
|
1045
|
6.31
|
|
2014/11/20
|
807.92
|
810.21
|
807.61
|
810.21
|
0.28
|
2.29
|
593
|
3.74
|
|
2014/11/21
|
810.21
|
813.94
|
809.67
|
813.94
|
0.46
|
3.73
|
1407
|
7.98
|
|
1.47% |
0.62% |
| 20001 |
*黄河咆 |
|
2014/11/17
|
2.54
|
2.54
|
2.54
|
2.54
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
2.51
|
2.51
|
2.51
|
2.51
|
-1.18
|
-0.03
|
1
|
0.03
|
|
2014/11/19
|
2.48
|
2.48
|
2.48
|
2.48
|
-1.20
|
-0.03
|
23
|
0.57
|
|
2014/11/20
|
2.46
|
2.46
|
2.46
|
2.46
|
-0.81
|
-0.02
|
1
|
0.02
|
|
2014/11/21
|
2.46
|
2.46
|
2.46
|
2.46
|
0.00
|
0.00
|
0
|
0.00
|
|
1.97% |
-3.15% |
| 20002 |
燕塞秋 |
|
2014/11/17
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
1.30
|
1.30
|
1.30
|
1.30
|
-0.76
|
-0.01
|
2
|
0.03
|
|
2014/11/19
|
1.37
|
1.37
|
1.30
|
1.37
|
5.38
|
0.07
|
3
|
0.04
|
|
2014/11/20
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
5.34% |
4.58% |
| 21001 |
沧海浪涌 |
|
|
|
2014/11/18
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/11/17
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/11/17
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/11/17
|
1.58
|
1.58
|
1.58
|
1.58
|
4.64
|
0.07
|
1
|
0.02
|
|
2014/11/18
|
1.65
|
1.65
|
1.65
|
1.65
|
4.43
|
0.07
|
1
|
0.02
|
|
2014/11/19
|
1.72
|
1.72
|
1.72
|
1.72
|
4.24
|
0.07
|
1
|
0.02
|
|
2014/11/20
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
1.80
|
1.80
|
1.80
|
1.80
|
4.65
|
0.08
|
1
|
0.02
|
|
14.57% |
19.21% |
| 21005 |
龙吟老藤 |
|
2014/11/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/11/17
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/11/17
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/18
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/19
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/20
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/11/21
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |