| 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 |
|
2015/11/30
|
888.66
|
887.84
|
883.80
|
884.01
|
-0.52
|
-4.65
|
170
|
0.89
|
|
2015/12/1
|
882.67
|
883.70
|
880.66
|
881.90
|
-0.24
|
-2.11
|
192
|
1.04
|
|
2015/12/2
|
880.56
|
883.41
|
878.78
|
881.15
|
-0.09
|
-0.75
|
135
|
0.74
|
|
2015/12/3
|
881.15
|
884.26
|
881.18
|
882.67
|
0.17
|
1.52
|
125
|
0.69
|
|
2015/12/4
|
882.67
|
882.67
|
880.89
|
882.67
|
0.00
|
0.00
|
291
|
1.47
|
|
1.02% |
-0.67% |
| 20001 |
黄河咆啸 |
|
2015/11/30
|
6.53
|
6.53
|
6.53
|
6.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
6.53
|
6.53
|
6.53
|
6.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
6.53
|
6.53
|
6.53
|
6.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
6.53
|
6.53
|
6.53
|
6.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
6.53
|
6.53
|
6.53
|
6.53
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/11/30
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
2.10
|
2.10
|
2.10
|
2.10
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/12/1
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
2.86
|
2.86
|
2.86
|
2.86
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/11/30
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/11/30
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2015/11/30
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2015/11/30
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/11/30
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
2.28
|
2.28
|
2.28
|
2.28
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
2.33
|
2.33
|
2.33
|
2.33
|
2.19
|
0.05
|
1
|
0.02
|
|
2015/12/3
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
2.33
|
2.33
|
2.33
|
2.33
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
2.19% |
| 21007 |
浩浩不息 |
|
2015/11/30
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/1
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/2
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/3
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/12/4
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |