| 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 |
|
2015/6/29
|
951.50
|
948.54
|
942.52
|
947.10
|
-0.46
|
-4.40
|
1062
|
9.25
|
|
2015/6/30
|
945.09
|
945.09
|
942.54
|
942.54
|
-0.48
|
-4.56
|
52
|
0.46
|
|
2015/7/1
|
942.54
|
944.01
|
928.60
|
931.89
|
-1.13
|
-10.65
|
773
|
4.76
|
|
2015/7/2
|
931.22
|
931.22
|
916.19
|
918.43
|
-1.44
|
-13.46
|
827
|
5.78
|
|
2015/7/3
|
918.43
|
922.50
|
908.99
|
918.77
|
0.04
|
0.34
|
322
|
2.96
|
|
4.16% |
-3.44% |
| 20001 |
黄河咆啸 |
|
2015/6/29
|
2.66
|
2.66
|
2.66
|
2.66
|
-5.00
|
-0.14
|
1
|
0.03
|
|
2015/6/30
|
2.53
|
2.53
|
2.53
|
2.53
|
-4.89
|
-0.13
|
1
|
0.03
|
|
2015/7/1
|
2.40
|
2.40
|
2.40
|
2.40
|
-5.14
|
-0.13
|
1
|
0.02
|
|
2015/7/2
|
2.28
|
2.28
|
2.28
|
2.28
|
-5.00
|
-0.12
|
1
|
0.02
|
|
2015/7/3
|
2.39
|
2.39
|
2.17
|
2.17
|
-4.82
|
-0.11
|
2
|
0.05
|
|
17.50% |
-22.50% |
| 20002 |
燕塞秋 |
|
2015/6/29
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/6/30
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/6/29
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/6/29
|
0.88
|
0.90
|
0.88
|
0.90
|
3.45
|
0.03
|
11
|
0.10
|
|
2015/6/30
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
0.90
|
0.90
|
0.90
|
0.90
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
0.86
|
0.86
|
0.86
|
0.86
|
-4.44
|
-0.04
|
1
|
0.01
|
|
2015/7/3
|
0.86
|
0.86
|
0.86
|
0.86
|
0.00
|
0.00
|
0
|
0.00
|
|
4.60% |
-1.15% |
| 21004 |
河汉无极 |
|
2015/6/29
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/6/29
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2015/6/29
|
1.48
|
1.48
|
1.48
|
1.48
|
-5.13
|
-0.08
|
1
|
0.01
|
|
2015/6/30
|
1.41
|
1.41
|
1.41
|
1.41
|
-4.73
|
-0.07
|
1
|
0.01
|
|
2015/7/1
|
1.34
|
1.34
|
1.34
|
1.34
|
-4.96
|
-0.07
|
1
|
0.01
|
|
2015/7/2
|
1.33
|
1.33
|
1.33
|
1.33
|
-0.75
|
-0.01
|
1
|
0.01
|
|
2015/7/3
|
1.32
|
1.32
|
1.32
|
1.32
|
-0.75
|
-0.01
|
1
|
0.01
|
|
10.26% |
-15.38% |
| 21007 |
浩浩不息 |
|
2015/6/29
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/6/30
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/1
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/2
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/3
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |