| 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 |
|
2015/8/3
|
864.32
|
866.92
|
858.89
|
864.66
|
0.04
|
0.34
|
321
|
2.27
|
|
2015/8/4
|
864.66
|
870.47
|
861.29
|
869.65
|
0.58
|
4.99
|
91
|
0.62
|
|
2015/8/5
|
869.65
|
872.20
|
867.46
|
869.88
|
0.03
|
0.23
|
85
|
0.61
|
|
2015/8/6
|
869.88
|
875.44
|
865.92
|
868.93
|
-0.11
|
-0.95
|
35
|
0.25
|
|
2015/8/7
|
868.93
|
868.16
|
867.74
|
867.74
|
-0.14
|
-1.19
|
2
|
0.02
|
|
1.91% |
0.40% |
| 20001 |
*黄河咆 |
|
2015/8/3
|
3.36
|
3.36
|
3.36
|
3.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
3.36
|
3.36
|
3.36
|
3.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
3.36
|
3.36
|
3.36
|
3.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
3.36
|
3.36
|
3.36
|
3.36
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
3.36
|
3.36
|
3.36
|
3.36
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2015/8/3
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2015/8/4
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/8/3
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/8/3
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
0.81
|
0.81
|
0.81
|
0.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
1
|
0.01
|
|
2015/8/6
|
0.73
|
0.73
|
0.73
|
0.73
|
-5.19
|
-0.04
|
1
|
0.01
|
|
2015/8/7
|
0.69
|
0.69
|
0.69
|
0.69
|
-5.48
|
-0.04
|
1
|
0.01
|
|
9.88% |
-14.81% |
| 21004 |
河汉无极 |
|
2015/8/3
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/8/3
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/8/3
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
1.39
|
1.39
|
1.39
|
1.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
1.32
|
1.32
|
1.32
|
1.32
|
-5.04
|
-0.07
|
1
|
0.01
|
|
2015/8/6
|
1.25
|
1.25
|
1.25
|
1.25
|
-5.30
|
-0.07
|
1
|
0.01
|
|
2015/8/7
|
1.19
|
1.19
|
1.19
|
1.19
|
-4.80
|
-0.06
|
1
|
0.01
|
|
9.35% |
-14.39% |
| 21007 |
浩浩不息 |
|
2015/8/3
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/4
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/5
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/6
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/7
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |