| 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 |
|
2016/7/4
|
1034.3
|
1039.14
|
1031.88
|
1039.14
|
0.47
|
4.84
|
1298
|
5.66
|
|
2016/7/5
|
1037.59
|
1037.59
|
1031.52
|
1031.52
|
-0.73
|
-7.62
|
101
|
0.66
|
|
2016/7/6
|
1031.52
|
1036.36
|
1026.68
|
1028.77
|
-0.27
|
-2.75
|
794
|
5.32
|
|
2016/7/7
|
1028.77
|
1040.89
|
1025.91
|
1040.89
|
1.18
|
12.12
|
1179
|
5.58
|
|
2016/7/8
|
1040.89
|
1037.59
|
1036.05
|
1037.59
|
-0.32
|
-3.3
|
31
|
0.24
|
|
1.45% |
0.32% |
| 20001 |
黄河咆啸 |
|
2016/7/4
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/7/4
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
2.8
|
2.8
|
2.8
|
2.8
|
4.87
|
0.13
|
1
|
0.03
|
|
2016/7/8
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
0.00% |
4.87% |
| 21001 |
沧海浪涌 |
|
|
|
2016/7/5
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/7/4
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2016/7/4
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/7/4
|
4.85
|
4.85
|
4.85
|
4.85
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
4.85
|
4.85
|
4.85
|
4.85
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
4.85
|
4.85
|
4.85
|
4.85
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
4.85
|
4.85
|
4.85
|
4.85
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
4.85
|
4.85
|
4.85
|
4.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/7/4
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/7/4
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/7/4
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/7/5
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/7/6
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/7/7
|
3.08
|
3.08
|
3.08
|
3.08
|
0
|
0
|
0
|
0
|
|
2016/7/8
|
3.23
|
3.23
|
3.23
|
3.23
|
4.87
|
0.15
|
1
|
0.03
|
|
0.00% |
4.87% |