| 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 |
|
2015/11/23
|
904.44
|
905.26
|
904.85
|
905.26
|
0.09
|
0.82
|
159
|
0.78
|
|
2015/11/24
|
905.26
|
904.44
|
889.38
|
889.38
|
-1.75
|
-15.88
|
103
|
0.64
|
|
2015/11/25
|
889.38
|
887.02
|
882.26
|
883.08
|
-0.71
|
-6.30
|
40
|
0.22
|
|
2015/11/26
|
881.74
|
885.16
|
880.53
|
880.53
|
-0.29
|
-2.55
|
1148
|
5.63
|
|
2015/11/27
|
880.53
|
888.95
|
881.56
|
888.66
|
0.92
|
8.13
|
135
|
0.85
|
|
2.73% |
-1.74% |
| 20001 |
黄河咆啸 |
|
2015/11/23
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
6.22
|
6.22
|
6.22
|
6.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
6.53
|
6.53
|
6.53
|
6.53
|
4.98
|
0.31
|
1
|
0.07
|
|
0.00% |
4.98% |
| 20002 |
燕塞秋 |
|
2015/11/23
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/11/24
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/11/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/11/23
|
0.75
|
0.75
|
0.75
|
0.75
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
0.78
|
0.78
|
0.78
|
0.78
|
4.00
|
0.03
|
1
|
0.01
|
|
2015/11/25
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
0.78
|
0.78
|
0.78
|
0.78
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
0.81
|
0.81
|
0.81
|
0.81
|
3.85
|
0.03
|
1
|
0.01
|
|
4.00% |
8.00% |
| 21004 |
河汉无极 |
|
2015/11/23
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2015/11/23
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/11/23
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/11/23
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/24
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/26
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/11/27
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |