| 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 |
|
2015/7/6
|
918.77
|
923.50
|
915.22
|
916.12
|
-0.29
|
-2.65
|
702
|
6.37
|
|
2015/7/7
|
912.10
|
926.00
|
905.54
|
905.54
|
-1.15
|
-10.58
|
1232
|
10.33
|
|
2015/7/8
|
905.54
|
910.10
|
898.13
|
898.13
|
-0.82
|
-7.41
|
306
|
2.80
|
|
2015/7/9
|
898.13
|
903.54
|
887.63
|
902.04
|
0.44
|
3.91
|
363
|
2.80
|
|
2015/7/10
|
902.04
|
907.70
|
896.18
|
907.70
|
0.63
|
5.66
|
665
|
5.08
|
|
4.18% |
-1.20% |
| 20001 |
黄河咆啸 |
|
2015/7/6
|
2.06
|
2.28
|
2.06
|
2.28
|
5.07
|
0.11
|
37
|
0.76
|
|
2015/7/7
|
2.39
|
2.39
|
2.39
|
2.39
|
4.82
|
0.11
|
1
|
0.02
|
|
2015/7/8
|
2.51
|
2.51
|
2.51
|
2.51
|
5.02
|
0.12
|
1
|
0.03
|
|
2015/7/9
|
2.51
|
2.51
|
2.51
|
2.51
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
2.64
|
2.64
|
2.64
|
2.64
|
5.18
|
0.13
|
1
|
0.03
|
|
26.73% |
21.66% |
| 20002 |
*燕塞秋 |
|
2015/7/6
|
1.56
|
1.56
|
1.42
|
1.49
|
0.00
|
0.00
|
13
|
0.19
|
|
2015/7/7
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
1
|
0.01
|
|
2015/7/8
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
9.40% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/7/7
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/7/6
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/7/6
|
0.82
|
0.89
|
0.82
|
0.89
|
3.49
|
0.03
|
22
|
0.18
|
|
2015/7/7
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
0.85
|
0.89
|
0.85
|
0.89
|
0.00
|
0.00
|
4
|
0.03
|
|
8.14% |
3.49% |
| 21004 |
河汉无极 |
|
2015/7/6
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/7/6
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2015/7/6
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/7/6
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/7
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/8
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/9
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/10
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |