| 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 |
|
2014/12/1
|
811.55
|
811.86
|
807.74
|
809.75
|
-0.22
|
-1.80
|
3917
|
19.81
|
|
2014/12/2
|
809.75
|
809.75
|
807.56
|
807.56
|
-0.27
|
-2.19
|
922
|
5.66
|
|
2014/12/3
|
807.56
|
808.59
|
807.41
|
807.41
|
-0.02
|
-0.15
|
667
|
4.37
|
|
2014/12/4
|
807.41
|
808.43
|
804.52
|
806.45
|
-0.12
|
-0.96
|
482
|
4.73
|
|
2014/12/5
|
806.45
|
807.61
|
806.17
|
807.61
|
0.14
|
1.16
|
1388
|
10.79
|
|
0.90% |
-0.49% |
| 20001 |
*黄河咆 |
|
2014/12/1
|
2.40
|
2.40
|
2.40
|
2.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
2.40
|
2.40
|
2.40
|
2.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.40
|
2.40
|
2.40
|
2.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
2.38
|
2.38
|
2.38
|
2.38
|
-0.83
|
-0.02
|
1
|
0.02
|
|
2014/12/5
|
2.38
|
2.38
|
2.38
|
2.38
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-0.83% |
| 20002 |
燕塞秋 |
|
2014/12/1
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
1.30
|
1.30
|
1.30
|
1.30
|
-5.11
|
-0.07
|
2
|
0.03
|
|
2014/12/5
|
1.37
|
1.37
|
1.37
|
1.37
|
5.38
|
0.07
|
1
|
0.01
|
|
5.11% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2014/12/2
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/12/1
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/12/1
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/12/1
|
2.17
|
2.17
|
2.17
|
2.17
|
1.40
|
0.03
|
1
|
0.02
|
|
2014/12/2
|
2.17
|
2.17
|
2.17
|
2.17
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.27
|
2.27
|
2.27
|
2.27
|
4.61
|
0.10
|
1
|
0.02
|
|
2014/12/4
|
2.37
|
2.37
|
2.37
|
2.37
|
4.41
|
0.10
|
1
|
0.02
|
|
2014/12/5
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
9.35% |
10.75% |
| 21005 |
龙吟老藤 |
|
2014/12/1
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/12/1
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/12/1
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/2
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/3
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/4
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/5
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |