| 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 |
|
2016/3/21
|
872.07
|
874.74
|
872.12
|
874.74
|
0.31
|
2.67
|
88
|
0.48
|
|
2016/3/22
|
874.74
|
877.75
|
875.28
|
877.75
|
0.34
|
3.01
|
63
|
0.38
|
|
2016/3/23
|
877.75
|
881.41
|
878.78
|
881.41
|
0.42
|
3.66
|
23
|
0.19
|
|
2016/3/24
|
881.41
|
887.09
|
883.59
|
887.09
|
0.64
|
5.68
|
4
|
0.10
|
|
2016/3/25
|
887.09
|
887.40
|
886.12
|
886.76
|
-0.04
|
-0.33
|
45
|
0.17
|
|
1.75% |
1.68% |
| 20001 |
黄河咆啸 |
|
2016/3/21
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/25
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/3/21
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/25
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/3/22
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/25
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/3/21
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/25
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/3/21
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/25
|
1.01
|
1.01
|
1.01
|
1.01
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/3/21
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
4.19
|
4.19
|
4.19
|
4.19
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
4.40
|
4.40
|
4.40
|
4.40
|
5.01
|
0.21
|
1
|
0.04
|
|
2016/3/25
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
5.01% |
| 21005 |
龙吟老藤 |
|
2016/3/21
|
0.61
|
0.61
|
0.55
|
0.61
|
5.17
|
0.03
|
31
|
0.18
|
|
2016/3/22
|
0.60
|
0.64
|
0.58
|
0.64
|
4.92
|
0.03
|
61
|
0.37
|
|
2016/3/23
|
0.64
|
0.67
|
0.64
|
0.67
|
4.69
|
0.03
|
21
|
0.14
|
|
2016/3/24
|
0.70
|
0.70
|
0.70
|
0.70
|
4.48
|
0.03
|
1
|
0.01
|
|
2016/3/25
|
0.73
|
0.73
|
0.73
|
0.73
|
4.29
|
0.03
|
1
|
0.01
|
|
31.03% |
25.86% |
| 21006 |
喷薄风雷 |
|
2016/3/21
|
3.81
|
3.81
|
3.81
|
3.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
3.81
|
3.81
|
3.81
|
3.81
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
3.99
|
3.99
|
3.99
|
3.99
|
4.72
|
0.18
|
1
|
0.04
|
|
2016/3/24
|
4.16
|
4.16
|
4.16
|
4.16
|
4.26
|
0.17
|
1
|
0.04
|
|
2016/3/25
|
4.16
|
4.16
|
4.16
|
4.16
|
0.00
|
0.00
|
0
|
0.00
|
|
4.46% |
9.19% |
| 21007 |
浩浩不息 |
|
2016/3/21
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/22
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/23
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/24
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/3/25
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |