| 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 |
|
2015/6/1
|
806.27
|
806.43
|
803.19
|
803.91
|
-0.29
|
-2.36
|
436
|
2.31
|
|
2015/6/2
|
803.91
|
805.58
|
793.46
|
793.46
|
-1.30
|
-10.45
|
992
|
7.23
|
|
2015/6/3
|
793.46
|
797.58
|
787.52
|
788.72
|
-0.60
|
-4.74
|
1999
|
12.78
|
|
2015/6/4
|
788.72
|
789.37
|
783.99
|
787.93
|
-0.10
|
-0.79
|
571
|
3.72
|
|
2015/6/5
|
787.93
|
790.01
|
785.87
|
785.87
|
-0.26
|
-2.06
|
198
|
1.42
|
|
2.78% |
-2.53% |
| 20001 |
*黄河咆 |
|
2015/6/1
|
2.53
|
2.53
|
2.53
|
2.53
|
-1.17
|
-0.03
|
1
|
0.03
|
|
2015/6/2
|
2.53
|
2.53
|
2.53
|
2.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
2.53
|
2.53
|
2.53
|
2.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
2.50
|
2.50
|
2.50
|
2.50
|
-1.19
|
-0.03
|
1
|
0.03
|
|
2015/6/5
|
2.53
|
2.53
|
2.53
|
2.53
|
1.20
|
0.03
|
1
|
0.03
|
|
1.17% |
-1.17% |
| 20002 |
燕塞秋 |
|
2015/6/1
|
1.28
|
1.28
|
1.28
|
1.28
|
-4.48
|
-0.06
|
4
|
0.05
|
|
2015/6/2
|
1.31
|
1.31
|
1.22
|
1.23
|
-3.91
|
-0.05
|
12
|
0.15
|
|
2015/6/3
|
1.29
|
1.29
|
1.18
|
1.19
|
-3.25
|
-0.04
|
12
|
0.15
|
|
2015/6/4
|
1.13
|
1.25
|
1.13
|
1.16
|
-2.52
|
-0.03
|
35
|
0.42
|
|
2015/6/5
|
1.22
|
1.22
|
1.13
|
1.13
|
-2.59
|
-0.03
|
12
|
0.14
|
|
13.43% |
-15.67% |
| 21001 |
沧海浪涌 |
|
|
|
2015/6/2
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/5
|
2.88
|
2.88
|
2.88
|
2.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/6/1
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/2
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/5
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2015/6/1
|
0.63
|
0.64
|
0.63
|
0.64
|
0.00
|
0.00
|
30
|
0.19
|
|
2015/6/2
|
0.63
|
0.65
|
0.63
|
0.64
|
0.00
|
0.00
|
331
|
2.12
|
|
2015/6/3
|
0.63
|
0.64
|
0.63
|
0.63
|
-1.56
|
-0.01
|
240
|
1.51
|
|
2015/6/4
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
10
|
0.06
|
|
2015/6/5
|
0.63
|
0.63
|
0.63
|
0.63
|
1.61
|
0.01
|
35
|
0.22
|
|
4.69% |
-1.56% |
| 21004 |
河汉无极 |
|
2015/6/1
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/2
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/5
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/6/1
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/2
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/5
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/6/1
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/2
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/5
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/6/1
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/2
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/3
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/4
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/5
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |