| 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 |
|
2015/7/13
|
907.70
|
917.40
|
897.82
|
901.76
|
-0.65
|
-5.94
|
227
|
1.69
|
|
2015/7/14
|
901.76
|
910.05
|
898.41
|
899.01
|
-0.30
|
-2.75
|
427
|
3.29
|
|
2015/7/15
|
899.01
|
905.47
|
896.72
|
896.72
|
-0.25
|
-2.29
|
1553
|
12.44
|
|
2015/7/16
|
896.72
|
897.67
|
890.49
|
892.14
|
-0.51
|
-4.58
|
1466
|
12.59
|
|
2015/7/17
|
892.14
|
900.78
|
882.90
|
884.91
|
-0.81
|
-7.23
|
252
|
2.64
|
|
3.80% |
-2.51% |
| 20001 |
黄河咆啸 |
|
2015/7/13
|
2.76
|
2.76
|
2.76
|
2.76
|
4.55
|
0.12
|
1
|
0.03
|
|
2015/7/14
|
2.90
|
2.90
|
2.90
|
2.90
|
5.07
|
0.14
|
1
|
0.03
|
|
2015/7/15
|
3.05
|
3.05
|
3.05
|
3.05
|
5.17
|
0.15
|
1
|
0.03
|
|
2015/7/16
|
2.90
|
2.90
|
2.90
|
2.90
|
-4.92
|
-0.15
|
2
|
0.06
|
|
2015/7/17
|
3.05
|
3.05
|
2.76
|
3.05
|
5.17
|
0.15
|
3
|
0.09
|
|
10.98% |
15.53% |
| 20002 |
*燕塞秋 |
|
2015/7/13
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/7/14
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/7/13
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
2.92
|
2.92
|
2.92
|
2.92
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
3.07
|
3.07
|
3.07
|
3.07
|
5.14
|
0.15
|
1
|
0.03
|
|
2015/7/16
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.14% |
| 21003 |
声喧乱石 |
|
2015/7/13
|
0.89
|
0.89
|
0.89
|
0.89
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
1
|
0.01
|
|
2015/7/15
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
0.85
|
0.85
|
0.85
|
0.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
1
|
0.01
|
|
4.49% |
-8.99% |
| 21004 |
河汉无极 |
|
2015/7/13
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/7/13
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
*喷薄风 |
|
2015/7/13
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
1.32
|
1.32
|
1.32
|
1.32
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2015/7/13
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/14
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/15
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/16
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/7/17
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |