| 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 |
|
2015/5/11
|
764.72
|
772.95
|
765.36
|
770.64
|
0.77
|
5.92
|
923
|
4.47
|
|
2015/5/12
|
770.64
|
773.83
|
762.97
|
765.75
|
-0.63
|
-4.89
|
1329
|
8.57
|
|
2015/5/13
|
765.10
|
772.36
|
762.92
|
765.72
|
0.08
|
0.62
|
1195
|
6.66
|
|
2015/5/14
|
765.72
|
777.53
|
765.72
|
777.53
|
1.54
|
11.81
|
320
|
2.02
|
|
2015/5/15
|
777.53
|
782.86
|
775.94
|
781.01
|
0.45
|
3.48
|
48
|
0.28
|
|
2.61% |
2.13% |
| 20001 |
黄河咆啸 |
|
2015/5/11
|
2.06
|
2.06
|
2.06
|
2.06
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
2.16
|
2.16
|
2.16
|
2.16
|
4.85
|
0.10
|
1
|
0.02
|
|
2015/5/13
|
2.16
|
2.16
|
2.16
|
2.16
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
2.27
|
2.27
|
2.27
|
2.27
|
5.09
|
0.11
|
2
|
0.05
|
|
2015/5/15
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
5.34% |
10.19% |
| 20002 |
燕塞秋 |
|
2015/5/11
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
1.52
|
1.52
|
1.52
|
1.52
|
4.83
|
0.07
|
2
|
0.03
|
|
2015/5/15
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.83% |
| 21001 |
沧海浪涌 |
|
|
|
2015/5/12
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/15
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/5/11
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/15
|
2.78
|
2.78
|
2.78
|
2.78
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/5/11
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
0.74
|
0.74
|
0.74
|
0.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
0.74
|
0.74
|
0.70
|
0.70
|
-5.41
|
-0.04
|
77
|
0.57
|
|
2015/5/15
|
0.67
|
0.67
|
0.67
|
0.67
|
-4.29
|
-0.03
|
10
|
0.07
|
|
9.46% |
-9.46% |
| 21004 |
河汉无极 |
|
2015/5/11
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/5/11
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/15
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/5/11
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/15
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/5/11
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/12
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/13
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/14
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/15
|
2.69
|
2.69
|
2.69
|
2.69
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |