| 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 |
|
2015/1/19
|
729.47
|
734.33
|
727.92
|
733.09
|
0.50
|
3.62
|
1211
|
7.03
|
|
2015/1/20
|
733.09
|
740.04
|
732.27
|
740.04
|
0.95
|
6.95
|
456
|
2.57
|
|
2015/1/21
|
740.04
|
739.73
|
734.23
|
739.73
|
-0.04
|
-0.31
|
818
|
4.80
|
|
2015/1/22
|
739.73
|
745.60
|
737.96
|
745.60
|
0.79
|
5.87
|
709
|
4.03
|
|
2015/1/23
|
745.60
|
746.53
|
734.82
|
742.49
|
-0.42
|
-3.11
|
1846
|
15.33
|
|
2.55% |
1.78% |
| 20001 |
黄河咆啸 |
|
2015/1/19
|
1.33
|
1.33
|
1.33
|
1.33
|
-5.00
|
-0.07
|
5
|
0.07
|
|
2015/1/20
|
1.26
|
1.26
|
1.26
|
1.26
|
-5.26
|
-0.07
|
1
|
0.01
|
|
2015/1/21
|
1.20
|
1.20
|
1.20
|
1.20
|
-4.76
|
-0.06
|
18
|
0.22
|
|
2015/1/22
|
1.14
|
1.14
|
1.14
|
1.14
|
-5.00
|
-0.06
|
2
|
0.02
|
|
2015/1/23
|
1.08
|
1.20
|
1.08
|
1.08
|
-5.26
|
-0.06
|
387
|
4.22
|
|
17.86% |
-22.86% |
| 20002 |
燕塞秋 |
|
2015/1/19
|
1.31
|
1.31
|
1.31
|
1.31
|
-5.07
|
-0.07
|
2
|
0.03
|
|
2015/1/20
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
1.24
|
1.24
|
1.24
|
1.24
|
-5.34
|
-0.07
|
1
|
0.01
|
|
2015/1/22
|
1.24
|
1.24
|
1.24
|
1.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
1.18
|
1.30
|
1.18
|
1.30
|
4.84
|
0.06
|
376
|
4.44
|
|
9.42% |
-5.80% |
| 21001 |
沧海浪涌 |
|
|
|
2015/1/20
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/1/19
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/20
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/1/19
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/20
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/1/19
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/20
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/1/19
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/20
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/1/19
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/20
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/1/19
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/20
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/21
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/22
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/1/23
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |