| 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 |
|
2015/9/14
|
923.61
|
928.26
|
918.54
|
928.26
|
0.50
|
4.65
|
344
|
1.80
|
|
2015/9/15
|
928.26
|
933.90
|
926.72
|
930.09
|
0.20
|
1.83
|
195
|
1.05
|
|
2015/9/16
|
930.09
|
936.24
|
930.01
|
936.24
|
0.66
|
6.15
|
9
|
0.14
|
|
2015/9/17
|
936.24
|
936.24
|
936.24
|
936.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
936.24
|
946.07
|
942.41
|
945.76
|
1.02
|
9.52
|
8
|
0.08
|
|
2.98% |
2.40% |
| 20001 |
黄河咆啸 |
|
2015/9/14
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/17
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/9/14
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/17
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
1.72
|
1.72
|
1.72
|
1.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/9/15
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/17
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/9/14
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
3.22
|
3.22
|
3.22
|
3.22
|
4.89
|
0.15
|
1
|
0.03
|
|
2015/9/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.89% |
| 21003 |
声喧乱石 |
|
2015/9/14
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/17
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
0.75
|
0.79
|
0.75
|
0.76
|
-3.80
|
-0.03
|
3
|
0.02
|
|
5.06% |
-3.80% |
| 21004 |
河汉无极 |
|
2015/9/14
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/9/14
|
2.56
|
2.56
|
2.56
|
2.56
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
2.43
|
2.43
|
2.43
|
2.43
|
-5.08
|
-0.13
|
1
|
0.02
|
|
2015/9/16
|
2.31
|
2.31
|
2.31
|
2.31
|
-4.94
|
-0.12
|
1
|
0.02
|
|
2015/9/17
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
2.31
|
2.31
|
2.31
|
2.31
|
0.00
|
0.00
|
0
|
0.00
|
|
4.69% |
-9.77% |
| 21006 |
喷薄风雷 |
|
2015/9/14
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/17
|
1.59
|
1.59
|
1.59
|
1.59
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
1.64
|
1.64
|
1.64
|
1.64
|
3.14
|
0.05
|
1
|
0.02
|
|
0.00% |
3.14% |
| 21007 |
浩浩不息 |
|
2015/9/14
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/15
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/16
|
3.24
|
3.24
|
3.24
|
3.24
|
4.18
|
0.13
|
1
|
0.03
|
|
2015/9/17
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/18
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.18% |