| 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 |
|
2016/7/11
|
1037.59
|
1044.9
|
1035.17
|
1036.41
|
-0.11
|
-1.18
|
946
|
6.47
|
|
2016/7/12
|
1036.41
|
1040.81
|
1032.32
|
1034.38
|
-0.2
|
-2.03
|
974
|
7.04
|
|
2016/7/13
|
1034.38
|
1036.82
|
1034.4
|
1034.4
|
0
|
0.02
|
346
|
2.22
|
|
2016/7/14
|
1034.4
|
1038.93
|
1037.39
|
1038.67
|
0.41
|
4.27
|
42
|
0.33
|
|
2016/7/15
|
1038.67
|
1040.53
|
1034.94
|
1034.94
|
-0.36
|
-3.73
|
90
|
1.1
|
|
1.21% |
-0.26% |
| 20001 |
黄河咆啸 |
|
2016/7/11
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
2016/7/15
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/7/11
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
2016/7/15
|
2.8
|
2.8
|
2.8
|
2.8
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/7/12
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
2.99
|
2.99
|
2.99
|
2.99
|
4.91
|
0.14
|
1
|
0.03
|
|
2016/7/15
|
2.99
|
2.99
|
2.99
|
2.99
|
0
|
0
|
0
|
0
|
|
0.00% |
4.91% |
| 21002 |
太行秋牧 |
|
2016/7/11
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/7/15
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
*声喧乱 |
|
2016/7/11
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
0.7
|
0.7
|
0.7
|
0.7
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
0.71
|
0.71
|
0.71
|
0.71
|
1.43
|
0.01
|
1
|
0.01
|
|
2016/7/15
|
0.71
|
0.71
|
0.71
|
0.71
|
0
|
0
|
0
|
0
|
|
0.00% |
1.43% |
| 21004 |
河汉无极 |
|
2016/7/11
|
5.09
|
5.09
|
5.09
|
5.09
|
4.95
|
0.24
|
1
|
0.05
|
|
2016/7/12
|
5.09
|
5.09
|
5.09
|
5.09
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
5.09
|
5.09
|
5.09
|
5.09
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
5.34
|
5.34
|
5.34
|
5.34
|
4.91
|
0.25
|
1
|
0.05
|
|
2016/7/15
|
5.34
|
5.34
|
5.34
|
5.34
|
0
|
0
|
0
|
0
|
|
5.15% |
10.10% |
| 21005 |
龙吟老藤 |
|
2016/7/11
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
1.06
|
1.06
|
1.06
|
1.06
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
1.11
|
1.11
|
1.11
|
1.11
|
4.72
|
0.05
|
1
|
0.01
|
|
2016/7/15
|
1.11
|
1.11
|
1.11
|
1.11
|
0
|
0
|
0
|
0
|
|
0.00% |
4.72% |
| 21006 |
喷薄风雷 |
|
2016/7/11
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
2016/7/15
|
5.02
|
5.02
|
5.02
|
5.02
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/7/11
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/12
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/13
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/14
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
2016/7/15
|
3.23
|
3.23
|
3.23
|
3.23
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |