| 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 |
|
2016/5/9
|
928.21
|
935.6
|
926.41
|
931.3
|
0.33
|
3.09
|
1829
|
14.87
|
|
2016/5/10
|
931.3
|
935.13
|
926.59
|
934.26
|
0.32
|
2.96
|
1149
|
9.18
|
|
2016/5/11
|
934.26
|
950.16
|
932.02
|
950.16
|
1.7
|
15.9
|
2158
|
16.17
|
|
2016/5/12
|
950.16
|
973.55
|
951.01
|
970.46
|
2.14
|
20.3
|
1934
|
26.58
|
|
2016/5/13
|
970.46
|
981.76
|
971.7
|
976.69
|
0.64
|
6.23
|
431
|
6.83
|
|
5.96% |
5.22% |
| 20001 |
黄河咆啸 |
|
2016/5/9
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
6.85
|
6.85
|
6.85
|
6.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 20002 |
燕塞秋 |
|
2016/5/9
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
2.67
|
2.67
|
2.67
|
2.67
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
2016/5/10
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
2.85
|
2.85
|
2.85
|
2.85
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
2016/5/9
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
3.22
|
3.22
|
3.22
|
3.22
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21003 |
声喧乱石 |
|
2016/5/9
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
1.01
|
1.01
|
1.01
|
1.01
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21004 |
河汉无极 |
|
2016/5/9
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
4.62
|
4.62
|
4.62
|
4.62
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21005 |
*龙吟老 |
|
2016/5/9
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
0.81
|
0.81
|
0.81
|
0.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21006 |
喷薄风雷 |
|
2016/5/9
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
4.81
|
4.81
|
4.81
|
4.81
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |
| 21007 |
浩浩不息 |
|
2016/5/9
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/10
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/11
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/12
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
2016/5/13
|
3.24
|
3.24
|
3.24
|
3.24
|
0
|
0
|
0
|
0
|
|
0.00% |
0.00% |