| 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 |
|
2015/5/4
|
759.96
|
768.50
|
761.09
|
763.25
|
0.43
|
3.29
|
473
|
2.67
|
|
2015/5/5
|
763.25
|
767.83
|
760.34
|
760.34
|
-0.38
|
-2.91
|
264
|
1.40
|
|
2015/5/6
|
760.34
|
759.57
|
754.97
|
754.97
|
-0.71
|
-5.37
|
1005
|
5.74
|
|
2015/5/7
|
754.97
|
761.55
|
750.33
|
761.55
|
0.87
|
6.58
|
1100
|
5.93
|
|
2015/5/8
|
761.55
|
764.72
|
759.85
|
764.72
|
0.42
|
3.17
|
5
|
0.04
|
|
2.39% |
0.63% |
| 20001 |
黄河咆啸 |
|
2015/5/4
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
2.18
|
2.18
|
1.98
|
2.17
|
4.33
|
0.09
|
3
|
0.06
|
|
2015/5/8
|
2.06
|
2.06
|
2.06
|
2.06
|
-5.07
|
-0.11
|
1
|
0.02
|
|
9.62% |
-0.96% |
| 20002 |
燕塞秋 |
|
2015/5/4
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/5/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/5/4
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/5/4
|
0.74
|
0.74
|
0.74
|
0.74
|
-5.13
|
-0.04
|
11
|
0.08
|
|
2015/5/5
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
0.70
|
0.70
|
0.70
|
0.70
|
-5.41
|
-0.04
|
182
|
1.27
|
|
2015/5/7
|
0.74
|
0.74
|
0.74
|
0.74
|
5.71
|
0.04
|
30
|
0.22
|
|
2015/5/8
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
5.13% |
-5.13% |
| 21004 |
河汉无极 |
|
2015/5/4
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/5/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/5/4
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/5/4
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/5
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/6
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/7
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/8
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |