| 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 |
|
2015/5/25
|
798.17
|
800.48
|
797.09
|
800.48
|
0.29
|
2.31
|
84
|
0.59
|
|
2015/5/26
|
800.48
|
803.60
|
799.79
|
801.69
|
0.15
|
1.21
|
533
|
2.48
|
|
2015/5/27
|
801.69
|
804.52
|
801.69
|
802.08
|
0.05
|
0.39
|
229
|
1.48
|
|
2015/5/28
|
802.08
|
805.14
|
801.49
|
803.85
|
0.22
|
1.77
|
912
|
5.03
|
|
2015/5/29
|
803.85
|
808.95
|
799.25
|
806.27
|
0.30
|
2.42
|
1835
|
10.89
|
|
1.49% |
1.01% |
| 20001 |
*黄河咆 |
|
2015/5/25
|
2.37
|
2.38
|
2.16
|
2.38
|
4.85
|
0.11
|
3
|
0.07
|
|
2015/5/26
|
2.50
|
2.50
|
2.50
|
2.50
|
5.04
|
0.12
|
1
|
0.03
|
|
2015/5/27
|
2.50
|
2.50
|
2.50
|
2.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
2.53
|
2.53
|
2.48
|
2.53
|
1.20
|
0.03
|
3
|
0.08
|
|
2015/5/29
|
2.56
|
2.56
|
2.56
|
2.56
|
1.19
|
0.03
|
1
|
0.03
|
|
17.62% |
12.78% |
| 20002 |
燕塞秋 |
|
2015/5/25
|
1.38
|
1.38
|
1.38
|
1.38
|
2.99
|
0.04
|
1
|
0.01
|
|
2015/5/26
|
1.32
|
1.38
|
1.32
|
1.38
|
0.00
|
0.00
|
5
|
0.07
|
|
2015/5/27
|
1.32
|
1.35
|
1.32
|
1.35
|
-2.17
|
-0.03
|
5
|
0.07
|
|
2015/5/28
|
1.38
|
1.38
|
1.28
|
1.28
|
-5.19
|
-0.07
|
2
|
0.03
|
|
2015/5/29
|
1.34
|
1.34
|
1.34
|
1.34
|
4.69
|
0.06
|
1
|
0.01
|
|
7.46% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/5/26
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/27
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/29
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/5/25
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/26
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/27
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/29
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2015/5/25
|
0.64
|
0.64
|
0.64
|
0.64
|
1.59
|
0.01
|
80
|
0.51
|
|
2015/5/26
|
0.65
|
0.65
|
0.63
|
0.63
|
-1.56
|
-0.01
|
22
|
0.14
|
|
2015/5/27
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
10
|
0.06
|
|
2015/5/29
|
0.64
|
0.64
|
0.62
|
0.64
|
1.59
|
0.01
|
240
|
1.50
|
|
4.76% |
1.59% |
| 21004 |
河汉无极 |
|
2015/5/25
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/26
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/27
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/29
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/5/25
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/26
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/27
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/29
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/5/25
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/26
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/27
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/29
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/5/25
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/26
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/27
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/28
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/5/29
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |