| 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 |
|
2016/6/27
|
1054.6
|
1056.61
|
1048.27
|
1048.37
|
-0.59
|
-6.23
|
169
|
1.71
|
|
2016/6/28
|
1048.37
|
1043.54
|
1043.54
|
1043.54
|
-0.46
|
-4.83
|
15
|
0.11
|
|
2016/6/29
|
1043.54
|
1038.7
|
1034.2
|
1036.46
|
-0.68
|
-7.08
|
69
|
0.83
|
|
2016/6/30
|
1036.46
|
1035.17
|
1031.21
|
1032.42
|
-0.39
|
-4.04
|
170
|
1.18
|
|
2016/7/1
|
1031.6
|
1039.45
|
1031.6
|
1034.3
|
0.18
|
1.88
|
198
|
1.22
|
|
2.41% |
-1.92% |
| 20001 |
黄河咆啸 |
|
2016/6/27
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/6/27
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/6/28
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/6/27
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2016/6/27
|
0.7
|
0.7
|
0.7
|
0.7
|
1.45
|
0.01
|
1
|
0.01
|
|
2016/6/28
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
0.00% |
1.45% |
| 21004 |
河汉无极 |
|
2016/6/27
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
4.85
|
4.85
|
4.85
|
4.85
|
4.98
|
0.23
|
1
|
0.05
|
|
0.00% |
4.98% |
| 21005 |
*龙吟老 |
|
2016/6/27
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/6/27
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/6/27
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/28
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/29
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/6/30
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/7/1
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |