| 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 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
893.78
|
894.25
|
889.31
|
894.25
|
0.05
|
0.47
|
104
|
0.70
|
|
2016/4/6
|
894.25
|
914.86
|
898.90
|
900.68
|
0.72
|
6.43
|
2540
|
31.55
|
|
2016/4/7
|
900.68
|
921.01
|
901.35
|
915.19
|
1.61
|
14.51
|
1663
|
23.88
|
|
2016/4/8
|
915.19
|
929.34
|
914.88
|
929.34
|
1.55
|
14.15
|
525
|
3.25
|
|
4.48% |
3.98% |
| 20001 |
黄河咆啸 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
6.85
|
6.85
|
6.85
|
6.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
2.68
|
2.68
|
2.68
|
2.68
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
2.81
|
2.81
|
2.81
|
2.81
|
4.85
|
0.13
|
1
|
0.03
|
|
2016/4/8
|
2.81
|
2.81
|
2.81
|
2.81
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.85% |
| 21001 |
沧海浪涌 |
|
|
|
2016/4/5
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
2.85
|
2.85
|
2.85
|
2.85
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
3.22
|
3.22
|
3.22
|
3.22
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
0.96
|
0.96
|
0.96
|
0.96
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
4.40
|
4.40
|
4.40
|
4.40
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
4.62
|
4.62
|
4.62
|
4.62
|
5.00
|
0.22
|
1
|
0.05
|
|
0.00% |
5.00% |
| 21005 |
龙吟老藤 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
0.60
|
0.60
|
0.60
|
0.60
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
0.63
|
0.63
|
0.63
|
0.63
|
5.00
|
0.03
|
20
|
0.13
|
|
2016/4/7
|
0.65
|
0.65
|
0.61
|
0.61
|
-3.17
|
-0.02
|
3
|
0.02
|
|
2016/4/8
|
0.58
|
0.64
|
0.58
|
0.60
|
-1.64
|
-0.01
|
28
|
0.17
|
|
11.67% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
4.88
|
4.88
|
4.88
|
4.88
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/4/4
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
-
|
|
2016/4/5
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/6
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/7
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
2016/4/8
|
3.24
|
3.24
|
3.24
|
3.24
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |