| 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 |
|
2015/8/10
|
867.74
|
880.22
|
868.77
|
880.22
|
1.44
|
12.48
|
79
|
0.66
|
|
2015/8/11
|
880.22
|
884.78
|
876.24
|
883.54
|
0.38
|
3.32
|
43
|
0.32
|
|
2015/8/12
|
883.54
|
887.09
|
881.90
|
883.39
|
-0.02
|
-0.15
|
56
|
0.38
|
|
2015/8/13
|
883.39
|
882.36
|
879.89
|
882.36
|
-0.12
|
-1.03
|
51
|
0.33
|
|
2015/8/14
|
882.36
|
881.72
|
881.72
|
881.72
|
-0.07
|
-0.64
|
1
|
0.02
|
|
2.11% |
1.61% |
| 20001 |
*黄河咆 |
|
2015/8/10
|
3.39
|
3.39
|
3.39
|
3.39
|
0.89
|
0.03
|
1
|
0.03
|
|
2015/8/11
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/12
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
3.39
|
3.39
|
3.39
|
3.39
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.89% |
| 20002 |
燕塞秋 |
|
2015/8/10
|
1.58
|
1.58
|
1.58
|
1.58
|
5.33
|
0.08
|
1
|
0.02
|
|
2015/8/11
|
1.65
|
1.65
|
1.65
|
1.65
|
4.43
|
0.07
|
1
|
0.02
|
|
2015/8/12
|
1.65
|
1.65
|
1.65
|
1.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
1.65
|
1.65
|
1.65
|
1.65
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
1.60
|
1.60
|
1.60
|
1.60
|
-3.03
|
-0.05
|
1
|
0.02
|
|
4.67% |
6.67% |
| 21001 |
沧海浪涌 |
|
|
|
2015/8/11
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/12
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
2.72
|
2.72
|
2.72
|
2.72
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2015/8/10
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/11
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/12
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
3.07
|
3.07
|
3.07
|
3.07
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2015/8/10
|
0.72
|
0.72
|
0.72
|
0.72
|
4.35
|
0.03
|
1
|
0.01
|
|
2015/8/11
|
0.76
|
0.76
|
0.76
|
0.76
|
5.56
|
0.04
|
1
|
0.01
|
|
2015/8/12
|
0.80
|
0.80
|
0.80
|
0.80
|
5.26
|
0.04
|
1
|
0.01
|
|
2015/8/13
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
0.80
|
0.80
|
0.80
|
0.80
|
0.00
|
0.00
|
0
|
0.00
|
|
11.59% |
15.94% |
| 21004 |
河汉无极 |
|
2015/8/10
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/11
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/12
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2015/8/10
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/11
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/12
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
2.83
|
2.83
|
2.83
|
2.83
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2015/8/10
|
1.25
|
1.25
|
1.25
|
1.25
|
5.04
|
0.06
|
1
|
0.01
|
|
2015/8/11
|
1.31
|
1.31
|
1.31
|
1.31
|
4.80
|
0.06
|
1
|
0.01
|
|
2015/8/12
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
1.31
|
1.31
|
1.31
|
1.31
|
0.00
|
0.00
|
0
|
0.00
|
|
5.04% |
10.08% |
| 21007 |
浩浩不息 |
|
2015/8/10
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/11
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/12
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/13
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
2015/8/14
|
3.11
|
3.11
|
3.11
|
3.11
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |