| 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 |
|
2015/4/20
|
770.92
|
779.80
|
772.31
|
778.05
|
0.92
|
7.13
|
541
|
4.14
|
|
2015/4/21
|
778.05
|
781.52
|
772.82
|
774.68
|
-0.43
|
-3.37
|
677
|
4.98
|
|
2015/4/22
|
774.68
|
779.44
|
771.49
|
779.44
|
0.61
|
4.76
|
388
|
2.22
|
|
2015/4/23
|
779.44
|
780.62
|
773.80
|
779.26
|
-0.02
|
-0.18
|
1306
|
7.20
|
|
2015/4/24
|
779.26
|
783.12
|
772.93
|
774.70
|
-0.59
|
-4.56
|
791
|
4.16
|
|
1.51% |
0.49% |
| 20001 |
黄河咆啸 |
|
2015/4/20
|
1.85
|
1.85
|
1.85
|
1.85
|
5.11
|
0.09
|
1
|
0.02
|
|
2015/4/21
|
1.94
|
1.94
|
1.94
|
1.94
|
4.86
|
0.09
|
1
|
0.02
|
|
2015/4/22
|
1.94
|
1.94
|
1.94
|
1.94
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
1.93
|
1.93
|
1.93
|
1.93
|
-0.52
|
-0.01
|
1
|
0.02
|
|
2015/4/24
|
1.83
|
1.89
|
1.83
|
1.89
|
-2.07
|
-0.04
|
2
|
0.04
|
|
6.25% |
7.39% |
| 20002 |
燕塞秋 |
|
2015/4/20
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
1.66
|
1.66
|
1.66
|
1.66
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
1.58
|
1.58
|
1.58
|
1.58
|
-4.82
|
-0.08
|
1
|
0.02
|
|
0.00% |
-4.82% |
| 21001 |
沧海浪涌 |
|
|
|
2015/4/21
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/4/20
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/4/20
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
0.95
|
0.95
|
0.95
|
0.95
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
0.90
|
0.90
|
0.90
|
0.90
|
-5.26
|
-0.05
|
1
|
0.01
|
|
0.00% |
-5.26% |
| 21004 |
河汉无极 |
|
2015/4/20
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/4/20
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/4/20
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/4/20
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/21
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/22
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/23
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/4/24
|
2.69
|
2.69
|
2.69
|
2.69
|
5.08
|
0.13
|
2
|
0.05
|
|
0.00% |
5.08% |