| 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 |
|
2015/2/16
|
740.63
|
741.38
|
738.29
|
738.60
|
-0.27
|
-2.03
|
947
|
6.52
|
|
2015/2/17
|
738.60
|
744.26
|
729.13
|
744.26
|
0.77
|
5.66
|
2005
|
13.68
|
|
2015/2/25
|
744.26
|
750.03
|
738.16
|
742.36
|
-0.26
|
-1.90
|
73
|
0.54
|
|
2015/2/26
|
742.36
|
743.72
|
736.70
|
743.72
|
0.18
|
1.36
|
1038
|
6.60
|
|
2015/2/27
|
743.72
|
749.49
|
735.00
|
735.59
|
-1.09
|
-8.13
|
394
|
2.48
|
|
2.82% |
-0.68% |
| 20001 |
*黄河咆 |
|
2015/2/16
|
1.10
|
1.12
|
1.10
|
1.12
|
0.90
|
0.01
|
2
|
0.02
|
|
2015/2/17
|
1.11
|
1.13
|
1.11
|
1.13
|
0.89
|
0.01
|
3
|
0.03
|
|
2015/2/25
|
1.13
|
1.13
|
1.13
|
1.13
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
1.14
|
1.14
|
1.14
|
1.14
|
0.88
|
0.01
|
2
|
0.02
|
|
2015/2/27
|
1.15
|
1.15
|
1.15
|
1.15
|
0.88
|
0.01
|
1
|
0.01
|
|
4.50% |
3.60% |
| 20002 |
*燕塞秋 |
|
2015/2/16
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/2/17
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/2/16
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/2/16
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/2/16
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/2/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/2/16
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/2/16
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/17
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/25
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/26
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/2/27
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |