| 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 |
|
2016/5/30
|
1005.92
|
1016.47
|
1008.88
|
1016.06
|
1.01
|
10.14
|
1181
|
18.71
|
|
2016/5/31
|
1016.06
|
1019.17
|
1007.41
|
1019.17
|
0.31
|
3.11
|
567
|
5.06
|
|
2016/6/1
|
1019.17
|
1022.39
|
1010.42
|
1022.39
|
0.32
|
3.22
|
1227
|
18.32
|
|
2016/6/2
|
1022.39
|
1034.4
|
1012.87
|
1023.57
|
0.12
|
1.18
|
1482
|
17.45
|
|
2016/6/3
|
1023.57
|
1024.91
|
1014.77
|
1014.77
|
-0.86
|
-8.8
|
2033
|
36.49
|
|
2.68% |
0.88% |
| 20001 |
黄河咆啸 |
|
2016/5/30
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
6.51
|
6.51
|
6.51
|
6.51
|
-4.96
|
-0.34
|
6
|
0.39
|
|
2016/6/3
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
-4.96% |
| 20002 |
燕塞秋 |
|
2016/5/30
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/5/31
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/5/30
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/5/30
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.96
|
0.96
|
0.96
|
0.96
|
-4.95
|
-0.05
|
1
|
0.01
|
|
2016/6/1
|
0.91
|
0.91
|
0.91
|
0.91
|
-5.21
|
-0.05
|
1
|
0.01
|
|
2016/6/2
|
0.86
|
0.86
|
0.86
|
0.86
|
-5.49
|
-0.05
|
70
|
0.6
|
|
2016/6/3
|
0.82
|
0.82
|
0.82
|
0.82
|
-4.65
|
-0.04
|
29
|
0.24
|
|
13.86% |
-18.81% |
| 21004 |
河汉无极 |
|
2016/5/30
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
龙吟老藤 |
|
2016/5/30
|
0.88
|
0.88
|
0.88
|
0.88
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
0.92
|
0.92
|
0.92
|
0.92
|
4.55
|
0.04
|
60
|
0.55
|
|
2016/6/1
|
0.96
|
0.96
|
0.96
|
0.96
|
4.35
|
0.04
|
11
|
0.11
|
|
2016/6/2
|
1
|
1
|
1
|
1
|
4.17
|
0.04
|
10
|
0.1
|
|
2016/6/3
|
1.03
|
1.03
|
1.03
|
1.03
|
3
|
0.03
|
10
|
0.1
|
|
12.50% |
17.05% |
| 21006 |
喷薄风雷 |
|
2016/5/30
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/5/30
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/5/31
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/1
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/2
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/3
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |