| 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 |
|
2016/6/13
|
1025.42
|
1032.01
|
1022.9
|
1032.01
|
0.64
|
6.59
|
289
|
1.99
|
|
2016/6/14
|
1032.01
|
1035.41
|
1020.04
|
1023.13
|
-0.86
|
-8.88
|
733
|
10.08
|
|
2016/6/15
|
1023.13
|
1032.55
|
1022.31
|
1026.73
|
0.35
|
3.6
|
1061
|
13.48
|
|
2016/6/16
|
1026.73
|
1028.61
|
994.91
|
994.91
|
-3.1
|
-31.82
|
1096
|
12.58
|
|
2016/6/17
|
994.91
|
1000.75
|
977.72
|
981.42
|
-1.36
|
-13.49
|
930
|
9.27
|
|
5.63% |
-4.29% |
| 20001 |
黄河咆啸 |
|
2016/6/13
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/6/13
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/6/14
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/6/13
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/6/13
|
0.85
|
0.85
|
0.85
|
0.85
|
-4.49
|
-0.04
|
10
|
0.09
|
|
2016/6/14
|
0.81
|
0.81
|
0.81
|
0.81
|
-4.71
|
-0.04
|
40
|
0.32
|
|
2016/6/15
|
0.77
|
0.77
|
0.77
|
0.77
|
-4.94
|
-0.04
|
55
|
0.42
|
|
2016/6/16
|
0.73
|
0.73
|
0.73
|
0.73
|
-5.19
|
-0.04
|
15
|
0.11
|
|
2016/6/17
|
0.77
|
0.77
|
0.69
|
0.69
|
-5.48
|
-0.04
|
2
|
0.01
|
|
17.98% |
-22.47% |
| 21004 |
河汉无极 |
|
2016/6/13
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/6/13
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
1.01
|
1.01
|
1.01
|
1.01
|
-4.72
|
-0.05
|
1
|
0.01
|
|
2016/6/15
|
1.06
|
1.06
|
1.06
|
1.06
|
4.95
|
0.05
|
11
|
0.12
|
|
2016/6/16
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
4.72% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/6/13
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
5.02
|
5.02
|
5.02
|
5.02
|
4.37
|
0.21
|
1
|
0.05
|
|
0.00% |
4.37% |
| 21007 |
浩浩不息 |
|
2016/6/13
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/14
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/15
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/16
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/17
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |