| 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 |
|
2015/6/15
|
873.04
|
901.04
|
873.04
|
899.75
|
3.47
|
30.18
|
5238
|
46.38
|
|
2015/6/16
|
918.43
|
932.71
|
918.43
|
932.43
|
3.63
|
32.68
|
1921
|
21.91
|
|
2015/6/17
|
933.07
|
956.85
|
933.07
|
956.85
|
2.62
|
24.42
|
2736
|
31.27
|
|
2015/6/18
|
956.85
|
978.31
|
957.49
|
972.11
|
1.59
|
15.26
|
3704
|
37.55
|
|
2015/6/19
|
974.71
|
974.71
|
958.16
|
961.51
|
-1.09
|
-10.60
|
3315
|
27.86
|
|
12.11% |
10.57% |
| 20001 |
*黄河咆 |
|
2015/6/15
|
2.60
|
2.60
|
2.60
|
2.60
|
1.17
|
0.03
|
13
|
0.34
|
|
2015/6/16
|
2.57
|
2.63
|
2.57
|
2.63
|
1.15
|
0.03
|
173
|
4.45
|
|
2015/6/17
|
2.63
|
2.63
|
2.63
|
2.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/18
|
2.66
|
2.66
|
2.60
|
2.64
|
0.38
|
0.01
|
88
|
2.30
|
|
2015/6/19
|
2.64
|
2.64
|
2.64
|
2.64
|
0.00
|
0.00
|
0
|
0.00
|
|
3.50% |
2.72% |
| 20002 |
燕塞秋 |
|
2015/6/15
|
1.11
|
1.11
|
1.11
|
1.11
|
4.72
|
0.05
|
99
|
1.10
|
|
2015/6/16
|
1.17
|
1.17
|
1.17
|
1.17
|
5.41
|
0.06
|
1
|
0.01
|
|
2015/6/17
|
1.23
|
1.23
|
1.23
|
1.23
|
5.13
|
0.06
|
1
|
0.01
|
|
2015/6/18
|
1.29
|
1.29
|
1.29
|
1.29
|
4.88
|
0.06
|
70
|
0.90
|
|
2015/6/19
|
1.35
|
1.35
|
1.35
|
1.35
|
4.65
|
0.06
|
70
|
0.95
|
|
22.64% |
27.36% |
| 21001 |
沧海浪涌 |
|
|
|
2015/6/16
|
2.60
|
2.60
|
2.60
|
2.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/17
|
2.47
|
2.73
|
2.47
|
2.72
|
4.62
|
0.12
|
118
|
3.00
|
|
2015/6/18
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/19
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
10.00% |
4.62% |
| 21002 |
太行秋牧 |
|
2015/6/15
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/16
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/17
|
2.92
|
2.92
|
2.92
|
2.92
|
-4.89
|
-0.15
|
90
|
2.63
|
|
2015/6/18
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/19
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-4.89% |
| 21003 |
声喧乱石 |
|
2015/6/15
|
0.67
|
0.67
|
0.67
|
0.67
|
1.52
|
0.01
|
10
|
0.07
|
|
2015/6/16
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
2015/6/17
|
0.74
|
0.74
|
0.74
|
0.74
|
5.71
|
0.04
|
1
|
0.01
|
|
2015/6/18
|
0.78
|
0.78
|
0.78
|
0.78
|
5.41
|
0.04
|
1
|
0.01
|
|
2015/6/19
|
0.82
|
0.82
|
0.79
|
0.79
|
1.28
|
0.01
|
343
|
2.81
|
|
22.73% |
19.70% |
| 21004 |
河汉无极 |
|
2015/6/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/18
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/19
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/6/15
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/16
|
2.98
|
2.98
|
2.98
|
2.98
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/17
|
2.83
|
2.83
|
2.83
|
2.83
|
-5.03
|
-0.15
|
32
|
0.91
|
|
2015/6/18
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/19
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
-5.03% |
| 21006 |
喷薄风雷 |
|
2015/6/15
|
1.90
|
1.90
|
1.90
|
1.90
|
-5.00
|
-0.10
|
1
|
0.02
|
|
2015/6/16
|
1.81
|
2.00
|
1.81
|
2.00
|
5.26
|
0.10
|
204
|
3.78
|
|
2015/6/17
|
2.10
|
2.10
|
1.90
|
2.01
|
0.50
|
0.01
|
112
|
2.14
|
|
2015/6/18
|
1.91
|
1.91
|
1.91
|
1.91
|
-4.98
|
-0.10
|
1
|
0.02
|
|
2015/6/19
|
1.81
|
1.81
|
1.81
|
1.81
|
-5.24
|
-0.10
|
1
|
0.02
|
|
14.50% |
-9.50% |
| 21007 |
浩浩不息 |
|
2015/6/15
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/16
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/17
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/18
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/19
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |