| 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 |
|
2014/12/22
|
780.72
|
782.58
|
778.72
|
782.58
|
0.07
|
0.57
|
1338
|
11.30
|
|
2014/12/23
|
778.72
|
781.37
|
776.53
|
778.30
|
-0.55
|
-4.28
|
1656
|
10.97
|
|
2014/12/24
|
778.30
|
781.19
|
775.58
|
775.58
|
-0.35
|
-2.72
|
689
|
4.07
|
|
2014/12/25
|
775.58
|
778.36
|
772.62
|
772.62
|
-0.38
|
-2.96
|
488
|
3.08
|
|
2014/12/26
|
772.62
|
781.37
|
772.82
|
780.34
|
1.00
|
7.72
|
1231
|
8.72
|
|
1.27% |
-0.21% |
| 20001 |
*黄河咆 |
|
2014/12/22
|
1.69
|
1.69
|
1.69
|
1.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
1.67
|
1.67
|
1.67
|
1.67
|
-1.18
|
-0.02
|
1
|
0.02
|
|
2014/12/24
|
1.65
|
1.65
|
1.65
|
1.65
|
-1.20
|
-0.02
|
1
|
0.02
|
|
2014/12/25
|
1.65
|
1.65
|
1.65
|
1.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
1.63
|
1.63
|
1.63
|
1.63
|
-1.21
|
-0.02
|
4
|
0.07
|
|
2.37% |
-3.55% |
| 20002 |
燕塞秋 |
|
2014/12/22
|
1.36
|
1.36
|
1.36
|
1.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
1.30
|
1.30
|
1.30
|
1.30
|
-4.41
|
-0.06
|
1
|
0.01
|
|
2014/12/24
|
1.37
|
1.37
|
1.30
|
1.30
|
0.00
|
0.00
|
2
|
0.03
|
|
2014/12/25
|
1.36
|
1.36
|
1.36
|
1.36
|
4.62
|
0.06
|
1
|
0.01
|
|
2014/12/26
|
1.30
|
1.37
|
1.30
|
1.37
|
0.74
|
0.01
|
6
|
0.08
|
|
5.15% |
0.74% |
| 21001 |
沧海浪涌 |
|
|
|
2014/12/23
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/24
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/25
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2014/12/22
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/24
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/25
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2014/12/22
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/24
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/25
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2014/12/22
|
2.48
|
2.48
|
2.48
|
2.48
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
2.60
|
2.60
|
2.60
|
2.60
|
4.84
|
0.12
|
1
|
0.03
|
|
2014/12/24
|
2.73
|
2.73
|
2.73
|
2.73
|
5.00
|
0.13
|
1
|
0.03
|
|
2014/12/25
|
2.86
|
2.86
|
2.86
|
2.86
|
4.76
|
0.13
|
1
|
0.03
|
|
2014/12/26
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
10.48% |
15.32% |
| 21005 |
龙吟老藤 |
|
2014/12/22
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/24
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2014/12/22
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/24
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/25
|
2.11
|
2.11
|
2.11
|
2.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
2.00
|
2.00
|
2.00
|
2.00
|
-5.21
|
-0.11
|
2
|
0.04
|
|
0.00% |
-5.21% |
| 21007 |
浩浩不息 |
|
2014/12/22
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/23
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/24
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/25
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2014/12/26
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |