| 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 |
|
2015/3/23
|
757.10
|
755.51
|
748.53
|
750.18
|
-0.91
|
-6.92
|
1382
|
8.35
|
|
2015/3/24
|
750.18
|
753.94
|
750.72
|
753.29
|
0.41
|
3.11
|
509
|
4.48
|
|
2015/3/25
|
753.29
|
768.11
|
753.94
|
768.11
|
1.97
|
14.82
|
590
|
3.63
|
|
2015/3/26
|
768.11
|
768.47
|
766.83
|
768.47
|
0.05
|
0.36
|
702
|
3.19
|
|
2015/3/27
|
768.47
|
773.67
|
768.19
|
769.68
|
0.16
|
1.21
|
1200
|
5.82
|
|
3.32% |
1.66% |
| 20001 |
黄河咆啸 |
|
2015/3/23
|
1.70
|
1.70
|
1.70
|
1.70
|
1.19
|
0.02
|
1
|
0.02
|
|
2015/3/24
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
1.72
|
1.72
|
1.72
|
1.72
|
1.18
|
0.02
|
1
|
0.02
|
|
2015/3/26
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
1.74
|
1.74
|
1.74
|
1.74
|
1.16
|
0.02
|
1
|
0.02
|
|
2.38% |
3.57% |
| 20002 |
燕塞秋 |
|
2015/3/23
|
1.79
|
1.79
|
1.79
|
1.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/24
|
1.75
|
1.76
|
1.75
|
1.76
|
-1.68
|
-0.03
|
2
|
0.04
|
|
2015/3/25
|
1.85
|
1.85
|
1.85
|
1.85
|
5.11
|
0.09
|
1
|
0.02
|
|
2015/3/26
|
1.85
|
1.85
|
1.85
|
1.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
1.76
|
1.76
|
1.76
|
1.76
|
-4.86
|
-0.09
|
2
|
0.04
|
|
5.59% |
-1.68% |
| 21001 |
沧海浪涌 |
|
|
|
2015/3/24
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/3/23
|
2.78
|
2.78
|
2.78
|
2.78
|
4.91
|
0.13
|
1
|
0.03
|
|
2015/3/24
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.91% |
| 21003 |
声喧乱石 |
|
2015/3/23
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/24
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/3/23
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/24
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/3/23
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/24
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/3/23
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/24
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/3/23
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/24
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/25
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/26
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/27
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |