| 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 |
|
2015/10/19
|
952.55
|
956.10
|
951.83
|
955.28
|
0.29
|
2.73
|
70
|
0.37
|
|
2015/10/20
|
955.28
|
964.77
|
959.29
|
962.43
|
0.75
|
7.15
|
7
|
0.10
|
|
2015/10/21
|
962.43
|
970.74
|
960.43
|
970.74
|
0.86
|
8.31
|
11
|
0.13
|
|
2015/10/22
|
970.74
|
971.05
|
971.05
|
971.05
|
0.03
|
0.31
|
1
|
0.01
|
|
2015/10/23
|
971.05
|
971.28
|
957.44
|
957.44
|
-1.40
|
-13.61
|
86
|
0.56
|
|
2.04% |
0.51% |
| 20001 |
黄河咆啸 |
|
2015/10/19
|
5.11
|
5.11
|
5.11
|
5.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
5.37
|
5.37
|
5.37
|
5.37
|
5.09
|
0.26
|
1
|
0.05
|
|
2015/10/21
|
5.37
|
5.37
|
5.37
|
5.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
5.37
|
5.37
|
5.37
|
5.37
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
5.37
|
5.37
|
5.37
|
5.37
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.09% |
| 20002 |
燕塞秋 |
|
2015/10/19
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
2.10
|
2.10
|
2.10
|
2.10
|
5.00
|
0.10
|
1
|
0.02
|
|
2015/10/22
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/10/20
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.15% |
| 21002 |
太行秋牧 |
|
2015/10/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/10/19
|
0.79
|
0.79
|
0.79
|
0.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
0.75
|
0.75
|
0.75
|
0.75
|
-5.06
|
-0.04
|
1
|
0.01
|
|
2015/10/21
|
0.77
|
0.77
|
0.77
|
0.77
|
2.67
|
0.02
|
1
|
0.01
|
|
2015/10/22
|
0.80
|
0.80
|
0.80
|
0.80
|
3.90
|
0.03
|
1
|
0.01
|
|
2015/10/23
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
6.33% |
1.27% |
| 21004 |
河汉无极 |
|
2015/10/19
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2015/10/19
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/10/19
|
1.91
|
1.91
|
1.91
|
1.91
|
3.80
|
0.07
|
1
|
0.02
|
|
2015/10/20
|
1.91
|
1.91
|
1.91
|
1.91
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
2.00
|
2.00
|
2.00
|
2.00
|
4.71
|
0.09
|
1
|
0.02
|
|
2015/10/22
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
2.07
|
2.07
|
2.07
|
2.07
|
3.50
|
0.07
|
1
|
0.02
|
|
8.70% |
12.50% |
| 21007 |
浩浩不息 |
|
2015/10/19
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |