| 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 |
|
2015/3/16
|
742.41
|
750.46
|
743.64
|
750.46
|
1.08
|
8.05
|
433
|
3.23
|
|
2015/3/17
|
750.46
|
757.46
|
750.72
|
757.46
|
0.93
|
7.00
|
327
|
1.92
|
|
2015/3/18
|
757.46
|
758.70
|
745.50
|
749.72
|
-1.02
|
-7.74
|
731
|
4.23
|
|
2015/3/19
|
749.72
|
754.99
|
743.77
|
754.99
|
0.70
|
5.27
|
730
|
4.31
|
|
2015/3/20
|
754.99
|
757.10
|
752.55
|
757.10
|
0.28
|
2.11
|
113
|
0.69
|
|
2.03% |
1.98% |
| 20001 |
*黄河咆 |
|
2015/3/16
|
1.63
|
1.63
|
1.63
|
1.63
|
5.16
|
0.08
|
1
|
0.02
|
|
2015/3/17
|
1.71
|
1.71
|
1.71
|
1.71
|
4.91
|
0.08
|
1
|
0.02
|
|
2015/3/18
|
1.79
|
1.79
|
1.62
|
1.62
|
-5.26
|
-0.09
|
2
|
0.03
|
|
2015/3/19
|
1.69
|
1.70
|
1.69
|
1.70
|
4.94
|
0.08
|
2
|
0.03
|
|
2015/3/20
|
1.72
|
1.72
|
1.68
|
1.68
|
-1.18
|
-0.02
|
3
|
0.05
|
|
10.97% |
8.39% |
| 20002 |
*燕塞秋 |
|
2015/3/16
|
1.75
|
1.75
|
1.75
|
1.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
1.77
|
1.77
|
1.77
|
1.77
|
1.14
|
0.02
|
1
|
0.02
|
|
2015/3/18
|
1.77
|
1.77
|
1.77
|
1.77
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
1.79
|
1.79
|
1.79
|
1.79
|
1.13
|
0.02
|
1
|
0.02
|
|
2015/3/20
|
1.79
|
1.79
|
1.79
|
1.79
|
0.00
|
0.00
|
0
|
0.00
|
|
1.14% |
2.29% |
| 21001 |
沧海浪涌 |
|
|
|
2015/3/17
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/3/16
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
2.52
|
2.52
|
2.52
|
2.52
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
2.65
|
2.65
|
2.65
|
2.65
|
5.16
|
0.13
|
1
|
0.03
|
|
0.00% |
5.16% |
| 21003 |
声喧乱石 |
|
2015/3/16
|
1.00
|
1.00
|
1.00
|
1.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
0.95
|
0.95
|
0.95
|
0.95
|
-5.00
|
-0.05
|
1
|
0.01
|
|
2015/3/18
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.00% |
| 21004 |
河汉无极 |
|
2015/3/16
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/3/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/3/16
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/3/16
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/17
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/18
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/19
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/20
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |