| 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 |
|
2015/2/9
|
723.29
|
733.38
|
726.61
|
729.52
|
0.86
|
6.23
|
881
|
4.62
|
|
2015/2/10
|
729.52
|
730.52
|
721.59
|
730.08
|
0.08
|
0.56
|
1235
|
6.64
|
|
2015/2/11
|
730.08
|
737.62
|
731.42
|
737.62
|
1.03
|
7.54
|
1000
|
5.55
|
|
2015/2/12
|
737.62
|
740.61
|
730.88
|
739.40
|
0.24
|
1.78
|
664
|
4.17
|
|
2015/2/13
|
739.40
|
740.63
|
734.54
|
740.63
|
0.17
|
1.23
|
1035
|
5.60
|
|
2.63% |
2.40% |
| 20001 |
*黄河咆 |
|
2015/2/9
|
1.12
|
1.12
|
1.12
|
1.12
|
0.90
|
0.01
|
10
|
0.11
|
|
2015/2/10
|
1.13
|
1.13
|
1.11
|
1.11
|
-0.89
|
-0.01
|
6
|
0.07
|
|
2015/2/11
|
1.12
|
1.12
|
1.10
|
1.10
|
-0.90
|
-0.01
|
62
|
0.68
|
|
2015/2/12
|
1.10
|
1.10
|
1.10
|
1.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
1.11
|
1.11
|
1.11
|
1.11
|
0.91
|
0.01
|
1
|
0.01
|
|
2.70% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/2/9
|
1.75
|
1.75
|
1.75
|
1.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
1.74
|
1.74
|
1.74
|
1.74
|
-0.57
|
-0.01
|
1
|
0.02
|
|
2015/2/11
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
1.73
|
1.74
|
1.73
|
1.74
|
0.00
|
0.00
|
2
|
0.03
|
|
0.57% |
-0.57% |
| 21001 |
沧海浪涌 |
|
|
|
2015/2/10
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/2/9
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/2/9
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/2/9
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
3.63
|
3.63
|
3.63
|
3.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
3.80
|
3.80
|
3.80
|
3.80
|
4.68
|
0.17
|
1
|
0.04
|
|
2015/2/12
|
3.99
|
3.99
|
3.99
|
3.99
|
5.00
|
0.19
|
1
|
0.04
|
|
2015/2/13
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
5.23% |
9.92% |
| 21005 |
龙吟老藤 |
|
2015/2/9
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/2/9
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/2/9
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/10
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/11
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/12
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/13
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |