| 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 |
|
2015/11/16
|
948.62
|
946.25
|
934.72
|
936.78
|
-1.25
|
-11.84
|
25
|
0.21
|
|
2015/11/17
|
936.78
|
934.52
|
927.47
|
927.47
|
-0.99
|
-9.31
|
18
|
0.13
|
|
2015/11/18
|
927.47
|
922.83
|
914.91
|
914.91
|
-1.35
|
-12.56
|
16
|
0.10
|
|
2015/11/19
|
910.87
|
920.05
|
910.28
|
910.28
|
-0.51
|
-4.63
|
37
|
0.21
|
|
2015/11/20
|
910.28
|
910.02
|
904.44
|
904.44
|
-0.64
|
-5.84
|
72
|
0.57
|
|
4.41% |
-4.66% |
| 20001 |
黄河咆啸 |
|
2015/11/16
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/11/16
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/11/17
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/11/16
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/11/16
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/11/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2015/11/16
|
1.39
|
1.39
|
1.39
|
1.39
|
-4.79
|
-0.07
|
1
|
0.01
|
|
2015/11/17
|
1.32
|
1.32
|
1.32
|
1.32
|
-5.04
|
-0.07
|
1
|
0.01
|
|
2015/11/18
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
4.79% |
-9.59% |
| 21006 |
喷薄风雷 |
|
2015/11/16
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/11/16
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/17
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/18
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/19
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/20
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |