| 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 |
|
2014/12/8
|
807.61
|
807.61
|
786.85
|
795.08
|
-1.55
|
-12.53
|
2778
|
18.84
|
|
2014/12/9
|
795.08
|
796.21
|
789.45
|
790.73
|
-0.55
|
-4.35
|
7439
|
45.07
|
|
2014/12/10
|
790.73
|
791.81
|
787.23
|
791.81
|
0.14
|
1.08
|
2602
|
16.23
|
|
2014/12/11
|
791.81
|
793.36
|
791.22
|
793.28
|
0.19
|
1.47
|
17
|
0.12
|
|
2014/12/12
|
793.28
|
792.40
|
790.78
|
790.78
|
-0.32
|
-2.50
|
964
|
5.90
|
|
2.57% |
-2.08% |
| 20001 |
黄河咆啸 |
|
2014/12/8
|
2.26
|
2.26
|
2.26
|
2.26
|
-5.04
|
-0.12
|
1
|
0.02
|
|
2014/12/9
|
2.15
|
2.15
|
2.15
|
2.15
|
-4.87
|
-0.11
|
1
|
0.02
|
|
2014/12/10
|
2.04
|
2.04
|
2.04
|
2.04
|
-5.12
|
-0.11
|
1
|
0.02
|
|
2014/12/11
|
2.04
|
2.04
|
2.04
|
2.04
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
1.94
|
1.94
|
1.94
|
1.94
|
-4.90
|
-0.10
|
4
|
0.08
|
|
13.45% |
-18.49% |
| 20002 |
燕塞秋 |
|
2014/12/8
|
1.37
|
1.37
|
1.37
|
1.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
1.30
|
1.30
|
1.30
|
1.30
|
-5.11
|
-0.07
|
1
|
0.01
|
|
2014/12/10
|
1.37
|
1.37
|
1.30
|
1.30
|
0.00
|
0.00
|
2
|
0.03
|
|
2014/12/11
|
1.37
|
1.37
|
1.30
|
1.30
|
0.00
|
0.00
|
2
|
0.03
|
|
2014/12/12
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
5.11% |
-5.11% |
| 21001 |
沧海浪涌 |
|
|
|
2014/12/9
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/12/8
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/12/8
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/12/8
|
2.37
|
2.37
|
2.37
|
2.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
2.48
|
2.48
|
2.48
|
2.48
|
4.64
|
0.11
|
1
|
0.02
|
|
2014/12/10
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.64% |
| 21005 |
龙吟老藤 |
|
2014/12/8
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/12/8
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/12/8
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/9
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/10
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/11
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/12
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |