| 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 |
|
2015/2/2
|
735.64
|
737.83
|
726.30
|
726.30
|
-1.27
|
-9.34
|
1744
|
10.97
|
|
2015/2/3
|
726.30
|
727.20
|
718.81
|
724.60
|
-0.23
|
-1.70
|
916
|
6.74
|
|
2015/2/4
|
724.60
|
726.92
|
719.66
|
719.97
|
-0.64
|
-4.63
|
461
|
2.70
|
|
2015/2/5
|
719.97
|
724.86
|
709.73
|
724.86
|
0.68
|
4.89
|
1117
|
5.94
|
|
2015/2/6
|
724.86
|
725.89
|
719.43
|
723.29
|
-0.22
|
-1.57
|
224
|
1.61
|
|
3.82% |
-1.68% |
| 20001 |
*黄河咆 |
|
2015/2/2
|
1.11
|
1.11
|
1.11
|
1.11
|
-0.89
|
-0.01
|
1
|
0.01
|
|
2015/2/3
|
1.10
|
1.11
|
1.10
|
1.10
|
-0.90
|
-0.01
|
237
|
2.61
|
|
2015/2/4
|
1.09
|
1.11
|
1.09
|
1.11
|
0.91
|
0.01
|
2
|
0.02
|
|
2015/2/5
|
1.12
|
1.12
|
1.12
|
1.12
|
0.90
|
0.01
|
10
|
0.11
|
|
2015/2/6
|
1.11
|
1.11
|
1.11
|
1.11
|
-0.89
|
-0.01
|
42
|
0.47
|
|
2.68% |
-0.89% |
| 20002 |
燕塞秋 |
|
2015/2/2
|
1.44
|
1.44
|
1.44
|
1.44
|
5.11
|
0.07
|
1
|
0.01
|
|
2015/2/3
|
1.51
|
1.51
|
1.51
|
1.51
|
4.86
|
0.07
|
1
|
0.02
|
|
2015/2/4
|
1.59
|
1.59
|
1.59
|
1.59
|
5.30
|
0.08
|
1
|
0.02
|
|
2015/2/5
|
1.67
|
1.67
|
1.67
|
1.67
|
5.03
|
0.08
|
1
|
0.02
|
|
2015/2/6
|
1.75
|
1.75
|
1.75
|
1.75
|
4.79
|
0.08
|
1
|
0.02
|
|
22.63% |
27.74% |
| 21001 |
沧海浪涌 |
|
|
|
2015/2/3
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/2/2
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/2/2
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/2/2
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/2/2
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/2/2
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/2/2
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/3
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/4
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/5
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/6
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |