| 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 |
|
2015/4/13
|
775.22
|
774.57
|
773.16
|
773.16
|
-0.27
|
-2.06
|
613
|
3.59
|
|
2015/4/14
|
773.16
|
775.45
|
769.68
|
773.39
|
0.03
|
0.23
|
1697
|
11.41
|
|
2015/4/15
|
773.39
|
774.03
|
762.17
|
765.95
|
-0.96
|
-7.44
|
970
|
5.65
|
|
2015/4/16
|
765.95
|
762.33
|
761.66
|
761.66
|
-0.56
|
-4.29
|
273
|
1.64
|
|
2015/4/17
|
761.66
|
770.92
|
762.30
|
770.92
|
1.22
|
9.26
|
780
|
3.71
|
|
1.78% |
-0.55% |
| 20001 |
*黄河咆 |
|
2015/4/13
|
1.74
|
1.74
|
1.74
|
1.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
1.76
|
1.76
|
1.76
|
1.76
|
1.15
|
0.02
|
1
|
0.02
|
|
2015/4/15
|
1.76
|
1.76
|
1.76
|
1.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
1.76
|
1.76
|
1.76
|
1.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
1.76
|
1.76
|
1.76
|
1.76
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
1.15% |
| 20002 |
燕塞秋 |
|
2015/4/13
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/4/14
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/4/13
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/4/13
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/4/13
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/4/13
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/4/13
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/4/13
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/14
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/15
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/16
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/17
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |