| 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 |
|
2015/8/24
|
875.67
|
883.13
|
865.43
|
865.43
|
-1.17
|
-10.24
|
526
|
3.41
|
|
2015/8/25
|
865.43
|
874.56
|
865.89
|
869.13
|
0.43
|
3.70
|
45
|
0.44
|
|
2015/8/26
|
869.13
|
880.79
|
871.76
|
880.79
|
1.34
|
11.66
|
219
|
1.57
|
|
2015/8/27
|
880.79
|
888.74
|
881.69
|
884.62
|
0.43
|
3.83
|
347
|
2.10
|
|
2015/8/28
|
884.62
|
896.49
|
886.55
|
892.01
|
0.84
|
7.39
|
155
|
1.82
|
|
3.55% |
1.87% |
| 20001 |
黄河咆啸 |
|
2015/8/24
|
3.45
|
3.45
|
3.45
|
3.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/25
|
3.48
|
3.48
|
3.48
|
3.48
|
0.87
|
0.03
|
1
|
0.03
|
|
2015/8/26
|
3.65
|
3.65
|
3.65
|
3.65
|
4.89
|
0.17
|
1
|
0.04
|
|
2015/8/27
|
3.83
|
3.83
|
3.83
|
3.83
|
4.93
|
0.18
|
1
|
0.04
|
|
2015/8/28
|
3.83
|
3.83
|
3.83
|
3.83
|
0.00
|
0.00
|
0
|
0.00
|
|
10.14% |
11.01% |
| 20002 |
燕塞秋 |
|
2015/8/24
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/25
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/8/25
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/8/24
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/25
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/8/24
|
0.72
|
0.79
|
0.72
|
0.79
|
3.95
|
0.03
|
3
|
0.02
|
|
2015/8/25
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
9.21% |
3.95% |
| 21004 |
河汉无极 |
|
2015/8/24
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/25
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/8/24
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/25
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/8/24
|
1.38
|
1.38
|
1.38
|
1.38
|
5.34
|
0.07
|
1
|
0.01
|
|
2015/8/25
|
1.45
|
1.45
|
1.45
|
1.45
|
5.07
|
0.07
|
1
|
0.01
|
|
2015/8/26
|
1.45
|
1.45
|
1.45
|
1.45
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
1.52
|
1.52
|
1.52
|
1.52
|
4.83
|
0.07
|
1
|
0.02
|
|
2015/8/28
|
1.52
|
1.52
|
1.52
|
1.52
|
0.00
|
0.00
|
0
|
0.00
|
|
10.69% |
16.03% |
| 21007 |
浩浩不息 |
|
2015/8/24
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/25
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/26
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/27
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/28
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |