| 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 |
|
2014/12/15
|
790.78
|
793.85
|
790.73
|
790.73
|
-0.01
|
-0.05
|
1070
|
6.90
|
|
2014/12/16
|
790.73
|
790.99
|
782.88
|
782.88
|
-0.99
|
-7.85
|
205
|
1.29
|
|
2014/12/17
|
782.88
|
783.66
|
775.81
|
780.80
|
-0.27
|
-2.08
|
3380
|
20.15
|
|
2014/12/18
|
782.34
|
783.12
|
778.87
|
778.87
|
-0.25
|
-1.93
|
221
|
1.09
|
|
2014/12/19
|
778.87
|
782.01
|
778.56
|
782.01
|
0.40
|
3.14
|
701
|
3.43
|
|
2.28% |
-1.11% |
| 20001 |
*黄河咆 |
|
2014/12/15
|
1.84
|
1.84
|
1.84
|
1.84
|
-5.15
|
-0.10
|
1
|
0.02
|
|
2014/12/16
|
1.75
|
1.75
|
1.75
|
1.75
|
-4.89
|
-0.09
|
1
|
0.02
|
|
2014/12/17
|
1.73
|
1.73
|
1.73
|
1.73
|
-1.14
|
-0.02
|
1
|
0.02
|
|
2014/12/18
|
1.71
|
1.71
|
1.71
|
1.71
|
-1.16
|
-0.02
|
1
|
0.02
|
|
2014/12/19
|
1.69
|
1.69
|
1.69
|
1.69
|
-1.17
|
-0.02
|
1
|
0.02
|
|
7.73% |
-12.89% |
| 20002 |
燕塞秋 |
|
2014/12/15
|
1.37
|
1.37
|
1.30
|
1.30
|
0.00
|
0.00
|
2
|
0.03
|
|
2014/12/16
|
1.32
|
1.32
|
1.32
|
1.32
|
1.54
|
0.02
|
1
|
0.01
|
|
2014/12/17
|
1.38
|
1.38
|
1.30
|
1.30
|
-1.52
|
-0.02
|
2
|
0.03
|
|
2014/12/18
|
1.36
|
1.36
|
1.36
|
1.36
|
4.62
|
0.06
|
1
|
0.01
|
|
2014/12/19
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
6.15% |
4.62% |
| 21001 |
沧海浪涌 |
|
|
|
2014/12/16
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/12/15
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/16
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/12/15
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/16
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/12/15
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/16
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2014/12/15
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/12/15
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/16
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2014/12/15
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/16
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/17
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/18
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/19
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |