| 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 |
|
2015/3/2
|
735.59
|
748.84
|
732.73
|
733.33
|
-0.31
|
-2.26
|
679
|
4.32
|
|
2015/3/3
|
733.33
|
745.03
|
734.59
|
734.59
|
0.17
|
1.26
|
301
|
2.11
|
|
2015/3/4
|
734.59
|
738.60
|
735.51
|
738.60
|
0.55
|
4.01
|
5
|
0.04
|
|
2015/3/5
|
734.87
|
741.28
|
728.90
|
732.79
|
-0.79
|
-5.81
|
289
|
2.37
|
|
2015/3/6
|
732.79
|
738.42
|
730.24
|
732.35
|
-0.06
|
-0.44
|
753
|
4.67
|
|
2.71% |
-0.44% |
| 20001 |
黄河咆啸 |
|
2015/3/2
|
1.18
|
1.20
|
1.18
|
1.20
|
4.35
|
0.05
|
4
|
0.05
|
|
2015/3/3
|
1.23
|
1.25
|
1.14
|
1.24
|
3.33
|
0.04
|
44
|
0.51
|
|
2015/3/4
|
1.30
|
1.30
|
1.30
|
1.30
|
4.84
|
0.06
|
1
|
0.01
|
|
2015/3/5
|
1.30
|
1.30
|
1.30
|
1.30
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
1.31
|
1.31
|
1.31
|
1.31
|
0.77
|
0.01
|
1
|
0.01
|
|
14.78% |
13.91% |
| 20002 |
*燕塞秋 |
|
2015/3/2
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
1.73
|
1.73
|
1.73
|
1.73
|
-0.57
|
-0.01
|
1
|
0.02
|
|
0.00% |
-0.57% |
| 21001 |
沧海浪涌 |
|
|
|
2015/3/3
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/3/2
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/3/2
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/3/2
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/3/2
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/3/2
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/3/2
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/3
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/4
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/5
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/6
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |