| 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 |
|
2015/5/18
|
781.01
|
789.99
|
782.45
|
785.64
|
0.59
|
4.63
|
249
|
1.47
|
|
2015/5/19
|
785.64
|
793.54
|
785.82
|
788.90
|
0.41
|
3.26
|
249
|
2.37
|
|
2015/5/20
|
788.90
|
795.13
|
786.90
|
791.40
|
0.32
|
2.50
|
875
|
4.19
|
|
2015/5/21
|
791.40
|
795.41
|
791.79
|
793.05
|
0.21
|
1.65
|
228
|
1.40
|
|
2015/5/22
|
793.05
|
798.17
|
793.43
|
798.17
|
0.65
|
5.12
|
64
|
0.40
|
|
2.01% |
2.20% |
| 20001 |
黄河咆啸 |
|
2015/5/18
|
2.16
|
2.16
|
2.16
|
2.16
|
-4.85
|
-0.11
|
1
|
0.02
|
|
2015/5/19
|
2.27
|
2.27
|
2.27
|
2.27
|
5.09
|
0.11
|
1
|
0.02
|
|
2015/5/20
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
2.27
|
2.27
|
2.27
|
2.27
|
0.00
|
0.00
|
0
|
0.00
|
|
4.85% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/5/18
|
1.44
|
1.44
|
1.44
|
1.44
|
-5.26
|
-0.08
|
1
|
0.01
|
|
2015/5/19
|
1.51
|
1.51
|
1.38
|
1.38
|
-4.17
|
-0.06
|
6
|
0.09
|
|
2015/5/20
|
1.38
|
1.38
|
1.38
|
1.38
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
1.31
|
1.31
|
1.31
|
1.31
|
-5.07
|
-0.07
|
1
|
0.01
|
|
2015/5/22
|
1.34
|
1.34
|
1.34
|
1.34
|
2.29
|
0.03
|
1
|
0.01
|
|
13.16% |
-11.84% |
| 21001 |
沧海浪涌 |
|
|
|
2015/5/19
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/5/18
|
2.92
|
2.92
|
2.92
|
2.92
|
5.04
|
0.14
|
1
|
0.03
|
|
2015/5/19
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
3.07
|
3.07
|
3.07
|
3.07
|
5.14
|
0.15
|
1
|
0.03
|
|
2015/5/21
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
5.40% |
10.43% |
| 21003 |
*声喧乱 |
|
2015/5/18
|
0.64
|
0.64
|
0.64
|
0.64
|
-4.48
|
-0.03
|
12
|
0.08
|
|
2015/5/19
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
93
|
0.59
|
|
2015/5/20
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
10
|
0.06
|
|
2015/5/21
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
1.49% |
-5.97% |
| 21004 |
河汉无极 |
|
2015/5/18
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/5/18
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/5/18
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/19
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/20
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/5/18
|
2.82
|
2.82
|
2.82
|
2.82
|
4.83
|
0.13
|
1
|
0.03
|
|
2015/5/19
|
2.96
|
2.96
|
2.96
|
2.96
|
4.96
|
0.14
|
1
|
0.03
|
|
2015/5/20
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/21
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/22
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
5.20% |
10.04% |