| 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
|
851.17
|
856.01
|
849.50
|
853.69
|
0.30
|
2.52
|
631
|
6.86
|
|
2015/10/20
|
853.69
|
859.00
|
853.10
|
854.49
|
0.09
|
0.80
|
1305
|
17.39
|
|
2015/10/21
|
854.49
|
861.44
|
852.46
|
855.88
|
0.16
|
1.39
|
295
|
3.25
|
|
2015/10/22
|
855.88
|
863.01
|
858.20
|
860.33
|
0.52
|
4.45
|
116
|
0.75
|
|
2015/10/23
|
860.33
|
867.07
|
859.10
|
860.13
|
-0.02
|
-0.20
|
142
|
0.76
|
|
2.06% |
1.05% |
| 20001 |
黄河咆啸 |
|
2015/10/19
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/10/19
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/10/20
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 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
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 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
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
0.61
|
0.61
|
0.61
|
0.61
|
-1.61
|
-0.01
|
1
|
0.01
|
|
2015/10/22
|
0.60
|
0.60
|
0.60
|
0.60
|
-1.64
|
-0.01
|
46
|
0.28
|
|
2015/10/23
|
0.59
|
0.59
|
0.59
|
0.59
|
-1.67
|
-0.01
|
20
|
0.12
|
|
3.23% |
-4.84% |
| 21006 |
喷薄风雷 |
|
2015/10/19
|
4.03
|
4.03
|
4.03
|
4.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/20
|
4.03
|
4.03
|
4.03
|
4.03
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/10/21
|
4.18
|
4.18
|
3.83
|
3.83
|
-4.96
|
-0.20
|
2
|
0.08
|
|
2015/10/22
|
4.01
|
4.01
|
4.01
|
4.01
|
4.70
|
0.18
|
1
|
0.04
|
|
2015/10/23
|
4.01
|
4.01
|
4.01
|
4.01
|
0.00
|
0.00
|
0
|
0.00
|
|
8.68% |
-0.50% |
| 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% |