| 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 |
|
2015/6/8
|
785.87
|
794.15
|
776.61
|
776.61
|
-1.18
|
-9.26
|
2143
|
12.59
|
|
2015/6/9
|
776.61
|
793.69
|
776.71
|
790.58
|
1.80
|
13.97
|
1105
|
8.10
|
|
2015/6/10
|
790.58
|
816.54
|
793.02
|
816.00
|
3.22
|
25.42
|
5148
|
42.02
|
|
2015/6/11
|
836.53
|
846.36
|
836.53
|
842.76
|
3.28
|
26.76
|
3361
|
25.95
|
|
2015/6/12
|
842.76
|
873.64
|
848.96
|
869.57
|
3.18
|
26.81
|
1390
|
10.80
|
|
12.35% |
10.65% |
| 20001 |
*黄河咆 |
|
2015/6/8
|
2.53
|
2.53
|
2.53
|
2.53
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/9
|
2.56
|
2.56
|
2.54
|
2.54
|
0.40
|
0.01
|
11
|
0.28
|
|
2015/6/10
|
2.57
|
2.57
|
2.57
|
2.57
|
1.18
|
0.03
|
3
|
0.08
|
|
2015/6/11
|
2.54
|
2.54
|
2.54
|
2.54
|
-1.17
|
-0.03
|
20
|
0.51
|
|
2015/6/12
|
2.57
|
2.57
|
2.55
|
2.57
|
1.18
|
0.03
|
6
|
0.15
|
|
1.19% |
1.58% |
| 20002 |
燕塞秋 |
|
2015/6/8
|
1.19
|
1.19
|
1.10
|
1.10
|
-2.65
|
-0.03
|
2
|
0.02
|
|
2015/6/9
|
1.16
|
1.16
|
1.05
|
1.05
|
-4.55
|
-0.05
|
2
|
0.02
|
|
2015/6/10
|
1.10
|
1.10
|
1.01
|
1.01
|
-3.81
|
-0.04
|
21
|
0.21
|
|
2015/6/11
|
1.06
|
1.06
|
1.06
|
1.06
|
4.95
|
0.05
|
1
|
0.01
|
|
2015/6/12
|
1.06
|
1.06
|
1.06
|
1.06
|
0.00
|
0.00
|
0
|
0.00
|
|
15.93% |
-6.19% |
| 21001 |
沧海浪涌 |
|
|
|
2015/6/9
|
2.74
|
2.74
|
2.74
|
2.74
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/10
|
2.60
|
2.60
|
2.60
|
2.60
|
-5.11
|
-0.14
|
37
|
0.96
|
|
2015/6/11
|
2.60
|
2.60
|
2.60
|
2.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/12
|
2.60
|
2.60
|
2.60
|
2.60
|
0.00
|
0.00
|
20
|
0.52
|
|
4.68% |
-9.72% |
| 21002 |
太行秋牧 |
|
2015/6/8
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/9
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/10
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/11
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/12
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2015/6/8
|
0.64
|
0.64
|
0.64
|
0.64
|
1.59
|
0.01
|
46
|
0.29
|
|
2015/6/9
|
0.65
|
0.65
|
0.65
|
0.65
|
1.56
|
0.01
|
341
|
2.22
|
|
2015/6/10
|
0.65
|
0.65
|
0.65
|
0.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/11
|
0.66
|
0.66
|
0.66
|
0.66
|
1.54
|
0.01
|
30
|
0.20
|
|
2015/6/12
|
0.66
|
0.66
|
0.66
|
0.66
|
0.00
|
0.00
|
0
|
0.00
|
|
3.17% |
4.76% |
| 21004 |
河汉无极 |
|
2015/6/8
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/9
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/10
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/11
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/12
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/6/8
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/9
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/10
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/11
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/12
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/6/8
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/9
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/10
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/11
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/12
|
2.00
|
2.00
|
2.00
|
2.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/6/8
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/9
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/10
|
2.96
|
2.96
|
2.96
|
2.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/11
|
3.11
|
3.11
|
2.96
|
2.96
|
0.00
|
0.00
|
52
|
1.54
|
|
2015/6/12
|
3.11
|
3.11
|
3.11
|
3.11
|
5.07
|
0.15
|
2
|
0.06
|
|
5.07% |
5.07% |