| 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 |
|
2015/4/27
|
774.70
|
779.74
|
773.70
|
773.70
|
-0.13
|
-1.00
|
437
|
1.92
|
|
2015/4/28
|
773.70
|
771.85
|
765.23
|
766.62
|
-0.92
|
-7.08
|
457
|
2.43
|
|
2015/4/29
|
766.62
|
768.35
|
764.38
|
766.72
|
0.01
|
0.10
|
889
|
4.48
|
|
2015/4/30
|
766.72
|
767.86
|
759.96
|
759.96
|
-0.88
|
-6.76
|
1893
|
10.85
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2.55% |
-1.90% |
| 20001 |
黄河咆啸 |
|
2015/4/27
|
1.89
|
1.89
|
1.89
|
1.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/28
|
1.89
|
1.89
|
1.89
|
1.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
1.98
|
1.98
|
1.98
|
1.98
|
4.76
|
0.09
|
1
|
0.02
|
|
2015/4/30
|
2.08
|
2.08
|
2.08
|
2.08
|
5.05
|
0.10
|
1
|
0.02
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
5.29% |
10.05% |
| 20002 |
燕塞秋 |
|
2015/4/27
|
1.50
|
1.50
|
1.50
|
1.50
|
-5.06
|
-0.08
|
1
|
0.02
|
|
2015/4/28
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
1.45
|
1.45
|
1.45
|
1.45
|
-3.33
|
-0.05
|
1
|
0.01
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
3.16% |
-8.23% |
| 21001 |
沧海浪涌 |
|
|
|
2015/4/28
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/4/27
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/28
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/4/27
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
2
|
0.02
|
|
2015/4/28
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
10
|
0.08
|
|
2015/4/30
|
0.78
|
0.78
|
0.78
|
0.78
|
-4.88
|
-0.04
|
233
|
1.82
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
8.89% |
-13.33% |
| 21004 |
河汉无极 |
|
2015/4/27
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/28
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/4/27
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/28
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/4/27
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/28
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/4/27
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/28
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/29
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/30
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/1
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
0.00% |
0.00% |