| 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 |
|
2016/2/22
|
856.63
|
857.27
|
850.50
|
851.17
|
-0.64
|
-5.46
|
382
|
2.75
|
|
2016/2/23
|
851.17
|
852.46
|
840.08
|
842.14
|
-1.06
|
-9.03
|
152
|
0.81
|
|
2016/2/24
|
842.14
|
847.21
|
839.08
|
844.90
|
0.33
|
2.76
|
514
|
3.36
|
|
2016/2/25
|
844.90
|
852.28
|
846.08
|
851.38
|
0.77
|
6.48
|
428
|
2.35
|
|
2016/2/26
|
851.38
|
853.64
|
843.74
|
848.29
|
-0.36
|
-3.09
|
1582
|
7.46
|
|
2.12% |
-0.97% |
| 20001 |
黄河咆啸 |
|
2016/2/22
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/2/22
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
2.82
|
2.82
|
2.82
|
2.82
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/2/23
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
3.00
|
3.00
|
3.00
|
3.00
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/2/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/2/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/2/22
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/2/22
|
0.63
|
0.63
|
0.63
|
0.63
|
-1.56
|
-0.01
|
5
|
0.03
|
|
2016/2/23
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
0.63
|
0.63
|
0.63
|
0.63
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
0.62
|
0.62
|
0.62
|
0.62
|
-1.59
|
-0.01
|
4
|
0.02
|
|
2016/2/26
|
0.62
|
0.62
|
0.62
|
0.62
|
0.00
|
0.00
|
0
|
0.00
|
|
1.56% |
-3.13% |
| 21006 |
喷薄风雷 |
|
2016/2/22
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
3.85
|
3.85
|
3.85
|
3.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/2/22
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/23
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/24
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/2/26
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |