| 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 |
|
2015/9/21
|
945.76
|
946.92
|
943.83
|
943.83
|
-0.20
|
-1.93
|
4
|
0.05
|
|
2015/9/22
|
943.83
|
941.98
|
938.27
|
941.98
|
-0.20
|
-1.85
|
102
|
0.56
|
|
2015/9/23
|
941.98
|
946.94
|
940.25
|
940.25
|
-0.18
|
-1.73
|
8
|
0.09
|
|
2015/9/24
|
940.25
|
949.83
|
943.50
|
947.97
|
0.82
|
7.72
|
105
|
0.63
|
|
2015/9/25
|
947.97
|
950.24
|
944.88
|
950.24
|
0.24
|
2.27
|
229
|
1.15
|
|
1.27% |
0.47% |
| 20001 |
黄河咆啸 |
|
2015/9/21
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/22
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
4.21
|
4.21
|
4.21
|
4.21
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/24
|
4.42
|
4.42
|
4.42
|
4.42
|
4.99
|
0.21
|
1
|
0.04
|
|
2015/9/25
|
4.42
|
4.42
|
4.42
|
4.42
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.99% |
| 20002 |
燕塞秋 |
|
2015/9/21
|
1.81
|
1.81
|
1.81
|
1.81
|
5.23
|
0.09
|
1
|
0.02
|
|
2015/9/22
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
1.90
|
1.90
|
1.90
|
1.90
|
4.97
|
0.09
|
1
|
0.02
|
|
2015/9/24
|
1.90
|
1.90
|
1.90
|
1.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
1.90
|
1.90
|
1.90
|
1.90
|
0.00
|
0.00
|
0
|
0.00
|
|
5.23% |
10.47% |
| 21001 |
沧海浪涌 |
|
|
|
2015/9/22
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/24
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/9/21
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/24
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/9/21
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/22
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
0.72
|
0.72
|
0.72
|
0.72
|
-5.26
|
-0.04
|
1
|
0.01
|
|
2015/9/24
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
0.72
|
0.72
|
0.72
|
0.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.26% |
| 21004 |
河汉无极 |
|
2015/9/21
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/22
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/24
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/9/21
|
2.19
|
2.19
|
2.19
|
2.19
|
-5.19
|
-0.12
|
1
|
0.02
|
|
2015/9/22
|
2.08
|
2.08
|
2.08
|
2.08
|
-5.02
|
-0.11
|
1
|
0.02
|
|
2015/9/23
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/24
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
2.08
|
2.08
|
2.08
|
2.08
|
0.00
|
0.00
|
0
|
0.00
|
|
4.76% |
-9.96% |
| 21006 |
喷薄风雷 |
|
2015/9/21
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/22
|
1.64
|
1.64
|
1.64
|
1.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
1.72
|
1.72
|
1.72
|
1.72
|
4.88
|
0.08
|
1
|
0.02
|
|
2015/9/24
|
1.81
|
1.81
|
1.81
|
1.81
|
5.23
|
0.09
|
1
|
0.02
|
|
2015/9/25
|
1.81
|
1.81
|
1.81
|
1.81
|
0.00
|
0.00
|
0
|
0.00
|
|
5.49% |
10.37% |
| 21007 |
浩浩不息 |
|
2015/9/21
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/22
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/23
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/24
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/9/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |