| 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 |
|
2015/3/30
|
769.68
|
778.61
|
769.99
|
774.75
|
0.66
|
5.07
|
187
|
0.93
|
|
2015/3/31
|
774.75
|
775.73
|
772.72
|
774.42
|
-0.04
|
-0.33
|
463
|
2.88
|
|
2015/4/1
|
774.42
|
779.08
|
769.92
|
775.99
|
0.20
|
1.57
|
816
|
4.19
|
|
2015/4/2
|
775.99
|
777.71
|
772.85
|
773.93
|
-0.27
|
-2.06
|
787
|
5.70
|
|
2015/4/3
|
773.93
|
778.56
|
768.06
|
769.40
|
-0.59
|
-4.53
|
221
|
1.11
|
|
1.43% |
-0.04% |
| 20001 |
*黄河咆 |
|
2015/3/30
|
1.76
|
1.76
|
1.76
|
1.76
|
1.15
|
0.02
|
1
|
0.02
|
|
2015/3/31
|
1.78
|
1.78
|
1.74
|
1.74
|
-1.14
|
-0.02
|
51
|
0.89
|
|
2015/4/1
|
1.76
|
1.76
|
1.76
|
1.76
|
1.15
|
0.02
|
1
|
0.02
|
|
2015/4/2
|
1.76
|
1.76
|
1.76
|
1.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
1.78
|
1.78
|
1.78
|
1.78
|
1.14
|
0.02
|
1
|
0.02
|
|
2.30% |
2.30% |
| 20002 |
燕塞秋 |
|
2015/3/30
|
1.76
|
1.76
|
1.76
|
1.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
1.70
|
1.70
|
1.70
|
1.70
|
-3.41
|
-0.06
|
1
|
0.02
|
|
2015/4/1
|
1.70
|
1.70
|
1.70
|
1.70
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
1.68
|
1.68
|
1.68
|
1.68
|
-1.18
|
-0.02
|
1
|
0.02
|
|
2015/4/3
|
1.68
|
1.68
|
1.68
|
1.68
|
0.00
|
0.00
|
0
|
0.00
|
|
1.14% |
-4.55% |
| 21001 |
沧海浪涌 |
|
|
|
2015/3/31
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/3/30
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/3/30
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/3/30
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
3.99
|
3.99
|
3.99
|
3.99
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/3/30
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/3/30
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/3/30
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/3/31
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/1
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/2
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/3
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |