| 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 |
|
2015/11/2
|
918.61
|
923.43
|
919.82
|
919.82
|
0.13
|
1.21
|
5
|
0.10
|
|
2015/11/3
|
919.82
|
927.72
|
921.86
|
926.59
|
0.74
|
6.77
|
65
|
0.49
|
|
2015/11/4
|
926.59
|
928.42
|
924.69
|
928.42
|
0.20
|
1.83
|
27
|
0.18
|
|
2015/11/5
|
928.42
|
932.05
|
932.05
|
932.05
|
0.39
|
3.63
|
1
|
0.01
|
|
2015/11/6
|
932.05
|
940.69
|
936.37
|
940.69
|
0.93
|
8.64
|
22
|
0.28
|
|
2.27% |
2.40% |
| 20001 |
黄河咆啸 |
|
2015/11/2
|
5.64
|
5.64
|
5.64
|
5.64
|
5.03
|
0.27
|
1
|
0.06
|
|
2015/11/3
|
5.64
|
5.64
|
5.64
|
5.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
5.64
|
5.64
|
5.64
|
5.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
5.64
|
5.64
|
5.64
|
5.64
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
5.92
|
5.92
|
5.92
|
5.92
|
4.96
|
0.28
|
1
|
0.06
|
|
5.21% |
10.24% |
| 20002 |
燕塞秋 |
|
2015/11/2
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/3
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/11/3
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/11/2
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/3
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/11/2
|
0.76
|
0.76
|
0.76
|
0.76
|
-5.00
|
-0.04
|
1
|
0.01
|
|
2015/11/3
|
0.76
|
0.76
|
0.76
|
0.76
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
0.74
|
0.75
|
0.74
|
0.75
|
-1.32
|
-0.01
|
2
|
0.01
|
|
2015/11/5
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2.50% |
-6.25% |
| 21004 |
河汉无极 |
|
2015/11/2
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/3
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/11/2
|
1.98
|
1.98
|
1.98
|
1.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/3
|
1.88
|
1.88
|
1.88
|
1.88
|
-5.05
|
-0.10
|
1
|
0.02
|
|
2015/11/4
|
1.79
|
1.79
|
1.79
|
1.79
|
-4.79
|
-0.09
|
1
|
0.02
|
|
2015/11/5
|
1.79
|
1.79
|
1.79
|
1.79
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
1.70
|
1.70
|
1.70
|
1.70
|
-5.03
|
-0.09
|
1
|
0.02
|
|
9.09% |
-14.14% |
| 21006 |
喷薄风雷 |
|
2015/11/2
|
2.18
|
2.18
|
2.18
|
2.18
|
2.35
|
0.05
|
1
|
0.02
|
|
2015/11/3
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
2.18
|
2.18
|
2.18
|
2.18
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.35% |
| 21007 |
浩浩不息 |
|
2015/11/2
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/3
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/4
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/5
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/6
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |